Abbott Laboratories

125.27
-6.36 (-4.83%)
At close: Apr 04, 2025, 3:44 PM

Abbott Laboratories Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 131.91 133.64 131.48 131.63 -0.30 -0.23% 6,221,648
Apr 2, 2025 130.64 132.13 129.76 131.93 0.24 0.18% 4,236,241
Apr 1, 2025 132.48 132.63 131.08 131.69 -0.96 -0.72% 4,229,092
Mar 31, 2025 130.81 133.20 130.64 132.65 1.83 1.40% 9,669,848
Mar 28, 2025 131.26 133.46 130.75 130.82 -0.53 -0.40% 6,708,581
Mar 27, 2025 127.17 131.93 126.66 131.35 4.74 3.74% 8,441,445
Mar 26, 2025 125.74 127.34 125.13 126.61 1.01 0.80% 6,053,700
Mar 25, 2025 127.68 128.79 124.50 125.60 -1.61 -1.27% 6,726,864
Mar 24, 2025 127.21 127.84 126.60 127.21 0.87 0.69% 5,283,077
Mar 21, 2025 126.33 126.81 125.49 126.34 -0.44 -0.35% 8,857,100
Mar 20, 2025 127.33 127.76 126.38 126.78 -0.64 -0.50% 5,158,504
Mar 19, 2025 126.33 127.78 125.78 127.42 1.12 0.89% 5,098,556
Mar 18, 2025 127.95 128.62 124.90 126.30 -1.34 -1.05% 7,959,839
Mar 17, 2025 126.72 127.87 126.20 127.64 0.93 0.73% 6,663,101
Mar 14, 2025 125.00 128.49 124.50 126.71 -3.18 -2.45% 9,537,900
Mar 13, 2025 130.28 130.85 129.00 129.89 -0.39 -0.30% 9,012,900
Mar 12, 2025 132.29 132.61 129.44 130.28 -2.38 -1.79% 6,771,000
Mar 11, 2025 137.06 137.06 132.31 132.66 -4.70 -3.42% 9,313,590
Mar 10, 2025 136.43 139.15 136.43 137.36 0.22 0.16% 7,028,000
Mar 7, 2025 134.51 137.48 133.96 137.14 2.06 1.53% 8,255,101
Mar 6, 2025 137.06 137.72 133.46 135.08 -2.63 -1.91% 9,184,200
Mar 5, 2025 136.90 138.50 136.04 137.71 0.13 0.09% 8,156,700
Mar 4, 2025 141.00 141.23 137.53 137.58 -2.64 -1.88% 8,356,486
Mar 3, 2025 138.17 140.84 138.01 140.22 2.21 1.60% 7,589,800
Feb 28, 2025 136.40 138.37 134.75 138.01 2.14 1.58% 8,756,146
Feb 27, 2025 135.72 136.99 135.22 135.87 -0.09 -0.07% 4,890,700
Feb 26, 2025 135.15 136.31 134.27 135.96 0.14 0.10% 5,388,266
Feb 25, 2025 135.38 136.45 134.36 135.82 0.87 0.64% 6,386,137
Feb 24, 2025 134.49 136.59 134.30 134.95 0.03 0.02% 5,947,200
Feb 21, 2025 132.41 135.41 132.41 134.92 1.75 1.31% 7,160,106
Feb 20, 2025 131.73 133.28 131.35 133.17 1.04 0.79% 5,046,900
Feb 19, 2025 130.26 132.26 130.00 132.13 1.95 1.50% 3,806,989
Feb 18, 2025 129.76 130.82 128.25 130.18 -0.43 -0.33% 5,116,301
Feb 14, 2025 132.32 132.65 130.52 130.61 -1.18 -0.90% 3,733,920
Feb 13, 2025 130.93 132.04 130.55 131.79 1.30 1.00% 4,168,400
Feb 12, 2025 130.49 130.80 129.24 130.49 -0.95 -0.72% 4,703,801
Feb 11, 2025 131.20 132.05 130.47 131.44 0.13 0.10% 5,314,100
Feb 10, 2025 129.07 131.43 128.60 131.31 2.24 1.74% 5,503,637
Feb 7, 2025 128.07 129.49 128.07 129.07 0.85 0.66% 6,455,324
Feb 6, 2025 131.80 131.90 128.14 128.22 -3.84 -2.91% 6,469,200
Feb 5, 2025 129.43 132.50 128.95 132.06 2.96 2.29% 8,680,447
Feb 4, 2025 126.44 129.20 126.00 129.10 0.65 0.51% 6,957,675
Feb 3, 2025 126.65 128.95 126.01 128.45 0.52 0.41% 5,720,601
Jan 31, 2025 128.37 128.76 127.68 127.93 -0.88 -0.68% 7,129,490
Jan 30, 2025 127.99 129.19 127.19 128.81 0.95 0.74% 6,340,522
Jan 29, 2025 128.16 129.30 127.63 127.86 0.47 0.37% 7,609,800
Jan 28, 2025 129.75 129.85 126.67 127.39 -2.04 -1.58% 11,948,715
Jan 27, 2025 126.73 129.76 125.47 129.43 4.40 3.52% 11,845,100
Jan 24, 2025 122.59 125.67 122.18 125.03 1.81 1.47% 9,960,512
Jan 23, 2025 118.13 123.23 117.78 123.22 5.44 4.62% 13,112,199