-
5 DAY PERFORMANCE
-2.76% -
1 MONTH PERFORMANCE
+0.61% -
3 MONTH PERFORMANCE
+5.07% -
6 MONTH PERFORMANCE
+9.90% -
YEAR-TO-DATE PERFORMANCE
+4.78% -
1 YEAR PERFORMANCE
+21.73%
Abbott Laboratories Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $117.49 | $115.30 (-1.86%) | $117.49 | $114.54 | 5.36 M | $201.54 B |
| 11/06/2024 | $121.00 | $116.80 (-3.47%) | $121.00 | $115.50 | 5.26 M | $204.17 B |
| 11/05/2024 | $117.59 | $117.73 (0.12%) | $118.25 | $116.33 | 4.06 M | $205.79 B |
| 11/04/2024 | $119.60 | $117.65 (-1.63%) | $120.57 | $117.48 | 5.60 M | $205.65 B |
| 11/01/2024 | $119.75 | $118.60 (-0.96%) | $119.92 | $117.09 | 10.15 M | $207.31 B |
| 10/31/2024 | $113.57 | $113.37 (-0.18%) | $114.47 | $113.27 | 5.32 M | $198.17 B |
| 10/30/2024 | $112.64 | $114.45 (1.61%) | $114.74 | $112.50 | 5.19 M | $200.06 B |
| 10/29/2024 | $114.14 | $113.40 (-0.65%) | $114.74 | $113.35 | 4.54 M | $198.22 B |
| 10/28/2024 | $114.77 | $114.07 (-0.61%) | $114.83 | $113.55 | 4.10 M | $199.39 B |
| 10/25/2024 | $116.15 | $114.22 (-1.66%) | $116.39 | $113.20 | 5.99 M | $199.66 B |
| 10/24/2024 | $117.21 | $116.54 (-0.57%) | $117.41 | $116.21 | 3.77 M | $203.71 B |
| 10/23/2024 | $116.16 | $117.01 (0.73%) | $117.15 | $115.93 | 3.66 M | $204.53 B |
| 10/22/2024 | $116.87 | $116.12 (-0.64%) | $117.20 | $115.84 | 5.36 M | $202.98 B |
| 10/21/2024 | $118.89 | $116.99 (-1.6%) | $118.92 | $116.60 | 8.30 M | $204.50 B |
| 10/18/2024 | $117.90 | $119.39 (1.26%) | $119.85 | $117.67 | 6.74 M | $208.69 B |
| 10/17/2024 | $118.71 | $117.89 (-0.69%) | $118.76 | $117.19 | 5.05 M | $206.07 B |
| 10/16/2024 | $118.01 | $117.82 (-0.16%) | $119.52 | $116.64 | 7.36 M | $205.95 B |
| 10/15/2024 | $116.75 | $116.05 (-0.6%) | $118.36 | $115.81 | 6.54 M | $202.86 B |
| 10/14/2024 | $116.26 | $117.25 (0.85%) | $117.58 | $115.98 | 3.67 M | $204.95 B |
| 10/11/2024 | $116.21 | $116.12 (-0.08%) | $117.28 | $115.95 | 3.47 M | $201.36 B |
| 10/10/2024 | $116.22 | $115.62 (-0.52%) | $116.85 | $115.45 | 4.07 M | $200.49 B |
| 10/09/2024 | $114.98 | $115.95 (0.84%) | $116.27 | $114.56 | 4.26 M | $201.07 B |
| 10/08/2024 | $113.75 | $114.63 (0.77%) | $115.30 | $113.75 | 4.34 M | $198.78 B |
| 10/07/2024 | $112.30 | $113.36 (0.94%) | $113.61 | $111.80 | 6.91 M | $196.57 B |
| 10/04/2024 | $112.13 | $112.64 (0.45%) | $112.75 | $111.68 | 4.37 M | $195.33 B |
| 10/03/2024 | $113.51 | $112.23 (-1.13%) | $113.51 | $111.79 | 3.47 M | $194.62 B |
| 10/02/2024 | $113.38 | $113.64 (0.23%) | $113.79 | $112.03 | 3.45 M | $197.06 B |
| 10/01/2024 | $114.21 | $113.56 (-0.57%) | $114.22 | $112.80 | 4.26 M | $196.92 B |
| 09/30/2024 | $112.57 | $114.01 (1.28%) | $114.09 | $112.10 | 5.04 M | $197.70 B |
| 09/27/2024 | $112.93 | $112.43 (-0.44%) | $113.38 | $112.32 | 3.57 M | $194.96 B |
| 09/26/2024 | $112.31 | $112.73 (0.37%) | $112.93 | $112.10 | 3.51 M | $195.48 B |
| 09/25/2024 | $113.82 | $112.61 (-1.06%) | $114.19 | $111.85 | 5.16 M | $195.27 B |
| 09/24/2024 | $114.21 | $113.34 (-0.76%) | $114.41 | $113.18 | 5.03 M | $196.54 B |
| 09/23/2024 | $113.79 | $114.81 (0.9%) | $114.90 | $112.96 | 5.01 M | $199.09 B |
| 09/20/2024 | $113.75 | $113.70 (-0.04%) | $114.16 | $113.20 | 8.40 M | $197.16 B |
| 09/19/2024 | $115.49 | $114.15 (-1.16%) | $115.66 | $113.25 | 8.14 M | $197.94 B |
| 09/18/2024 | $117.50 | $114.88 (-2.23%) | $117.50 | $114.52 | 5.99 M | $199.21 B |
| 09/17/2024 | $117.80 | $118.13 (0.28%) | $118.54 | $117.26 | 4.98 M | $204.85 B |
| 09/16/2024 | $117.00 | $117.63 (0.54%) | $117.68 | $116.42 | 3.64 M | $203.98 B |
| 09/13/2024 | $116.02 | $116.40 (0.33%) | $117.05 | $115.94 | 3.35 M | $201.85 B |
| 09/12/2024 | $116.50 | $116.83 (0.28%) | $117.31 | $115.59 | 4.35 M | $202.59 B |
| 09/11/2024 | $116.39 | $116.60 (0.18%) | $116.72 | $114.72 | 6.54 M | $202.19 B |
| 09/10/2024 | $116.15 | $117.11 (0.83%) | $117.25 | $115.43 | 4.96 M | $203.08 B |
| 09/09/2024 | $114.46 | $116.43 (1.72%) | $116.73 | $114.32 | 5.10 M | $201.90 B |
| 09/06/2024 | $113.63 | $113.86 (0.2%) | $114.34 | $113.01 | 3.80 M | $197.44 B |
| 09/05/2024 | $114.26 | $113.10 (-1.02%) | $114.48 | $112.52 | 2.93 M | $196.12 B |
| 09/04/2024 | $114.69 | $114.40 (-0.25%) | $115.59 | $113.57 | 3.66 M | $198.38 B |
| 09/03/2024 | $113.36 | $114.66 (1.15%) | $114.83 | $113.36 | 4.44 M | $198.83 B |
| 08/30/2024 | $113.00 | $113.27 (0.24%) | $113.47 | $111.89 | 4.32 M | $196.42 B |
| 08/29/2024 | $113.30 | $112.76 (-0.48%) | $113.50 | $112.52 | 3.38 M | $195.53 B |
| 08/28/2024 | $113.10 | $112.90 (-0.18%) | $113.42 | $112.37 | 3.84 M | $195.78 B |
| 08/27/2024 | $113.06 | $113.10 (0.04%) | $113.17 | $112.14 | 2.71 M | $196.12 B |
| 08/26/2024 | $112.74 | $112.70 (-0.04%) | $113.26 | $112.06 | 3.21 M | $195.43 B |
| 08/23/2024 | $112.40 | $112.69 (0.26%) | $112.78 | $111.89 | 4.51 M | $195.41 B |
| 08/22/2024 | $111.79 | $112.10 (0.28%) | $112.15 | $111.05 | 3.69 M | $194.39 B |
| 08/21/2024 | $110.97 | $111.39 (0.38%) | $111.45 | $110.68 | 4.08 M | $193.16 B |
| 08/20/2024 | $111.82 | $110.77 (-0.94%) | $112.09 | $110.33 | 5.82 M | $192.08 B |
| 08/19/2024 | $111.00 | $111.90 (0.81%) | $112.25 | $110.84 | 3.50 M | $194.04 B |
| 08/16/2024 | $111.36 | $111.00 (-0.32%) | $111.60 | $110.57 | 4.64 M | $192.48 B |
| 08/15/2024 | $110.47 | $110.94 (0.43%) | $111.33 | $109.76 | 7.46 M | $192.38 B |
| 08/14/2024 | $108.07 | $109.89 (1.68%) | $110.18 | $107.71 | 5.82 M | $190.56 B |
| 08/13/2024 | $107.80 | $108.24 (0.41%) | $108.56 | $107.60 | 4.92 M | $187.70 B |
| 08/12/2024 | $108.40 | $107.80 (-0.55%) | $108.40 | $107.11 | 4.80 M | $186.93 B |
| 08/09/2024 | $109.28 | $108.71 (-0.52%) | $109.28 | $107.69 | 5.44 M | $188.51 B |
| 08/08/2024 | $109.95 | $109.76 (-0.17%) | $111.22 | $109.22 | 5.48 M | $190.33 B |