Abbott Laboratories (ABT)
NYSE: ABT · Real-Time Price · USD
133.94
+0.98 (0.74%)
At close: Jun 5, 2025, 4:00 PM
133.94
0.00 (0.00%)
After-hours: Jun 5, 2025, 4:15 PM EDT
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 133.13 | 134.37 | 132.23 | 133.62 | - | 0.50% | 5,441,722 |
| Jun 4, 2025 | 134.41 | 134.87 | 132.94 | 132.96 | 132.96 | -0.56% | 4,057,040 |
| Jun 3, 2025 | 133.12 | 133.97 | 131.61 | 133.71 | 133.71 | 0.10% | 5,915,147 |
| Jun 2, 2025 | 132.86 | 133.74 | 131.88 | 133.57 | 133.57 | -0.01% | 4,464,080 |
| May 30, 2025 | 132.88 | 134.13 | 131.74 | 133.58 | 133.58 | 0.55% | 14,236,848 |
| May 29, 2025 | 131.73 | 133.06 | 131.35 | 132.85 | 132.85 | 0.63% | 3,078,291 |
| May 28, 2025 | 133.11 | 133.60 | 131.84 | 132.02 | 132.02 | -0.69% | 3,622,453 |
| May 27, 2025 | 131.85 | 133.84 | 131.53 | 132.94 | 132.94 | 1.25% | 5,591,079 |
| May 23, 2025 | 131.68 | 132.17 | 130.43 | 131.30 | 131.30 | -0.15% | 6,145,051 |
| May 22, 2025 | 132.46 | 132.88 | 131.17 | 131.50 | 131.50 | -1.16% | 6,277,122 |
| May 21, 2025 | 135.10 | 136.17 | 133.02 | 133.05 | 133.05 | -1.59% | 7,209,230 |
| May 20, 2025 | 135.00 | 135.83 | 134.54 | 135.20 | 135.20 | -0.26% | 6,455,398 |
| May 19, 2025 | 135.00 | 135.69 | 134.53 | 135.55 | 135.55 | 0.56% | 8,012,873 |
| May 16, 2025 | 133.15 | 135.29 | 132.77 | 134.80 | 134.80 | 1.09% | 7,129,033 |
| May 15, 2025 | 128.85 | 133.43 | 128.85 | 133.35 | 133.35 | 3.73% | 8,406,704 |
| May 14, 2025 | 129.30 | 130.14 | 128.19 | 128.56 | 128.56 | -0.38% | 5,267,034 |
| May 13, 2025 | 131.75 | 131.75 | 128.92 | 129.05 | 129.05 | -2.23% | 6,344,898 |
| May 12, 2025 | 131.79 | 133.66 | 130.10 | 131.99 | 131.99 | -0.94% | 5,958,544 |
| May 9, 2025 | 133.98 | 134.97 | 133.19 | 133.24 | 133.24 | -0.57% | 4,976,167 |
| May 8, 2025 | 133.27 | 135.22 | 133.08 | 134.00 | 134.00 | 0.04% | 5,994,453 |
| May 7, 2025 | 133.50 | 134.43 | 132.43 | 133.95 | 133.95 | 0.67% | 4,925,233 |
| May 6, 2025 | 131.95 | 133.60 | 130.70 | 133.06 | 133.06 | 0.35% | 6,290,467 |
| May 5, 2025 | 132.89 | 133.06 | 131.45 | 132.60 | 132.60 | -0.17% | 5,752,256 |
| May 2, 2025 | 131.91 | 136.80 | 131.33 | 132.82 | 132.82 | 1.48% | 9,801,692 |
| May 1, 2025 | 129.50 | 131.63 | 128.00 | 130.88 | 130.88 | 0.10% | 6,769,116 |
| Apr 30, 2025 | 130.92 | 131.27 | 128.68 | 130.75 | 130.75 | 0.19% | 8,510,507 |
| Apr 29, 2025 | 128.89 | 131.27 | 128.80 | 130.50 | 130.50 | 0.75% | 4,315,327 |
| Apr 28, 2025 | 129.33 | 130.12 | 128.52 | 129.53 | 129.53 | 0.53% | 3,843,266 |
| Apr 25, 2025 | 129.27 | 129.53 | 127.24 | 128.85 | 128.85 | -0.41% | 4,849,389 |
| Apr 24, 2025 | 130.02 | 130.20 | 128.03 | 129.38 | 129.38 | -0.35% | 6,595,544 |
| Apr 23, 2025 | 132.21 | 132.89 | 127.13 | 129.84 | 129.84 | -1.43% | 8,777,184 |
| Apr 22, 2025 | 129.93 | 132.03 | 129.93 | 131.73 | 131.73 | 1.42% | 5,837,131 |
| Apr 21, 2025 | 130.97 | 131.96 | 128.51 | 129.89 | 129.89 | -0.83% | 6,046,937 |
| Apr 17, 2025 | 130.38 | 132.71 | 129.66 | 130.98 | 130.98 | 0.99% | 10,474,476 |
| Apr 16, 2025 | 129.70 | 134.16 | 129.01 | 129.70 | 129.70 | 2.76% | 13,483,166 |
| Apr 15, 2025 | 127.62 | 128.49 | 125.60 | 126.22 | 126.22 | -1.36% | 8,639,428 |
| Apr 14, 2025 | 127.00 | 128.50 | 126.84 | 127.96 | 127.37 | 0.85% | 6,988,891 |
| Apr 11, 2025 | 126.06 | 128.52 | 124.04 | 126.88 | 126.29 | 1.91% | 7,357,019 |
| Apr 10, 2025 | 126.00 | 126.82 | 122.02 | 124.50 | 123.92 | -2.00% | 11,089,353 |
| Apr 9, 2025 | 121.63 | 127.76 | 120.85 | 127.04 | 126.45 | 2.49% | 10,179,195 |
| Apr 8, 2025 | 127.07 | 127.96 | 122.06 | 123.95 | 123.37 | -0.73% | 9,880,098 |
| Apr 7, 2025 | 122.29 | 126.50 | 120.47 | 124.86 | 124.28 | 0.34% | 10,371,338 |
| Apr 4, 2025 | 131.23 | 132.40 | 124.00 | 124.44 | 123.86 | -5.46% | 10,776,860 |
| Apr 3, 2025 | 131.91 | 133.64 | 131.48 | 131.63 | 131.02 | -0.23% | 6,239,225 |
| Apr 2, 2025 | 130.64 | 132.13 | 129.76 | 131.93 | 131.32 | 0.18% | 4,236,241 |
| Apr 1, 2025 | 132.48 | 132.63 | 131.08 | 131.69 | 131.08 | -0.72% | 4,229,092 |
| Mar 31, 2025 | 130.81 | 133.20 | 130.64 | 132.65 | 132.03 | 1.40% | 9,669,848 |
| Mar 28, 2025 | 131.26 | 133.46 | 130.75 | 130.82 | 130.21 | -0.40% | 6,708,581 |
| Mar 27, 2025 | 127.17 | 131.93 | 126.66 | 131.35 | 130.74 | 3.74% | 8,441,445 |
| Mar 26, 2025 | 125.74 | 127.34 | 125.13 | 126.61 | 126.02 | 0.80% | 6,053,685 |