5 DAY PERFORMANCE
+1.60%
1 MONTH PERFORMANCE
-2.63%
3 MONTH PERFORMANCE
+12.96%
6 MONTH PERFORMANCE
+9.25%
YEAR-TO-DATE PERFORMANCE
+12.16%
1 YEAR PERFORMANCE
+16.27%
Abbott Laboratories Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $126.06 | $126.88 (0.65%) | $128.52 | $124.04 | 7.35 M | $219.72 B |
| 04/10/2025 | $126.00 | $124.50 (-1.19%) | $126.82 | $122.02 | 11.09 M | $215.60 B |
| 04/09/2025 | $121.63 | $127.04 (4.45%) | $127.76 | $120.85 | 10.18 M | $219.99 B |
| 04/08/2025 | $127.07 | $123.95 (-2.46%) | $127.96 | $122.06 | 9.88 M | $214.64 B |
| 04/07/2025 | $122.29 | $124.86 (2.1%) | $126.50 | $120.47 | 10.37 M | $216.22 B |
| 04/04/2025 | $131.23 | $124.44 (-5.17%) | $132.40 | $124.00 | 10.78 M | $215.49 B |
| 04/03/2025 | $131.91 | $131.63 (-0.21%) | $133.64 | $131.48 | 6.24 M | $227.94 B |
| 04/02/2025 | $130.64 | $131.93 (0.99%) | $132.13 | $129.76 | 4.24 M | $228.46 B |
| 04/01/2025 | $132.48 | $131.69 (-0.6%) | $132.63 | $131.08 | 4.23 M | $228.05 B |
| 03/31/2025 | $130.81 | $132.65 (1.41%) | $133.20 | $130.64 | 9.67 M | $229.71 B |
| 03/28/2025 | $131.26 | $130.82 (-0.34%) | $133.46 | $130.75 | 6.71 M | $226.54 B |
| 03/27/2025 | $127.17 | $131.35 (3.29%) | $131.93 | $126.66 | 8.44 M | $227.46 B |
| 03/26/2025 | $125.74 | $126.61 (0.69%) | $127.34 | $125.13 | 6.05 M | $219.25 B |
| 03/25/2025 | $127.68 | $125.60 (-1.63%) | $128.79 | $124.50 | 6.73 M | $217.50 B |
| 03/24/2025 | $127.21 | $127.21 (0%) | $127.84 | $126.60 | 5.28 M | $220.29 B |
| 03/21/2025 | $126.33 | $126.34 (0.01%) | $126.81 | $125.49 | 8.86 M | $218.78 B |
| 03/20/2025 | $127.33 | $126.78 (-0.43%) | $127.76 | $126.38 | 5.16 M | $219.54 B |
| 03/19/2025 | $126.33 | $127.42 (0.86%) | $127.78 | $125.78 | 5.10 M | $220.65 B |
| 03/18/2025 | $127.95 | $126.30 (-1.29%) | $128.62 | $124.90 | 7.96 M | $218.71 B |
| 03/17/2025 | $126.72 | $127.64 (0.73%) | $127.87 | $126.20 | 6.66 M | $221.03 B |
| 03/14/2025 | $125.00 | $126.71 (1.37%) | $128.49 | $124.50 | 9.54 M | $219.42 B |
| 03/13/2025 | $130.28 | $129.89 (-0.3%) | $130.85 | $129.00 | 9.01 M | $224.93 B |
| 03/12/2025 | $132.29 | $130.28 (-1.52%) | $132.61 | $129.44 | 6.77 M | $225.61 B |
| 03/11/2025 | $137.06 | $132.66 (-3.21%) | $137.06 | $132.31 | 9.31 M | $229.73 B |
| 03/10/2025 | $136.43 | $137.36 (0.68%) | $139.15 | $136.43 | 7.03 M | $237.87 B |
| 03/07/2025 | $134.51 | $137.14 (1.96%) | $137.48 | $133.96 | 8.26 M | $237.49 B |
| 03/06/2025 | $137.06 | $135.08 (-1.44%) | $137.72 | $133.46 | 9.18 M | $233.92 B |
| 03/05/2025 | $136.90 | $137.71 (0.59%) | $138.50 | $136.04 | 8.16 M | $238.47 B |
| 03/04/2025 | $141.00 | $137.58 (-2.43%) | $141.23 | $137.53 | 8.36 M | $238.25 B |
| 03/03/2025 | $138.17 | $140.22 (1.48%) | $140.84 | $138.01 | 7.59 M | $242.82 B |
| 02/28/2025 | $136.40 | $138.01 (1.18%) | $138.37 | $134.75 | 8.76 M | $238.99 B |
| 02/27/2025 | $135.72 | $135.87 (0.11%) | $136.99 | $135.22 | 4.89 M | $235.29 B |
| 02/26/2025 | $135.15 | $135.96 (0.6%) | $136.31 | $134.27 | 5.39 M | $235.44 B |
| 02/25/2025 | $135.38 | $135.82 (0.33%) | $136.45 | $134.36 | 6.39 M | $235.20 B |
| 02/24/2025 | $134.49 | $134.95 (0.34%) | $136.59 | $134.30 | 5.95 M | $233.69 B |
| 02/21/2025 | $132.41 | $134.92 (1.9%) | $135.41 | $132.41 | 7.16 M | $233.64 B |
| 02/20/2025 | $131.73 | $133.17 (1.09%) | $133.28 | $131.35 | 5.05 M | $232.78 B |
| 02/19/2025 | $130.26 | $132.13 (1.44%) | $132.26 | $130.00 | 3.81 M | $230.96 B |
| 02/18/2025 | $129.76 | $130.18 (0.32%) | $130.82 | $128.25 | 5.12 M | $227.55 B |
| 02/14/2025 | $132.32 | $130.61 (-1.29%) | $132.65 | $130.52 | 3.73 M | $226.54 B |
| 02/13/2025 | $130.93 | $131.79 (0.66%) | $132.04 | $130.55 | 4.17 M | $228.58 B |
| 02/12/2025 | $130.49 | $130.49 (0%) | $130.80 | $129.24 | 4.70 M | $226.33 B |
| 02/11/2025 | $131.20 | $131.44 (0.18%) | $132.05 | $130.47 | 5.31 M | $227.98 B |
| 02/10/2025 | $129.07 | $131.31 (1.74%) | $131.43 | $128.60 | 5.50 M | $227.75 B |
| 02/07/2025 | $128.07 | $129.07 (0.78%) | $129.49 | $128.07 | 6.46 M | $223.87 B |
| 02/06/2025 | $131.80 | $128.22 (-2.72%) | $131.90 | $128.14 | 6.47 M | $222.39 B |
| 02/05/2025 | $129.43 | $132.06 (2.03%) | $132.50 | $128.95 | 8.68 M | $229.05 B |
| 02/04/2025 | $126.44 | $129.10 (2.1%) | $129.20 | $126.00 | 6.96 M | $223.92 B |
| 02/03/2025 | $126.65 | $128.45 (1.42%) | $128.95 | $126.01 | 5.72 M | $222.79 B |
| 01/31/2025 | $128.37 | $127.93 (-0.34%) | $128.76 | $127.68 | 7.13 M | $221.89 B |
| 01/30/2025 | $127.99 | $128.81 (0.64%) | $129.19 | $127.19 | 6.34 M | $223.42 B |
| 01/29/2025 | $128.16 | $127.86 (-0.23%) | $129.30 | $127.63 | 7.61 M | $221.77 B |
| 01/28/2025 | $129.75 | $127.39 (-1.82%) | $129.85 | $126.67 | 11.95 M | $220.95 B |
| 01/27/2025 | $126.73 | $129.43 (2.13%) | $129.76 | $125.47 | 11.85 M | $224.49 B |
| 01/24/2025 | $122.59 | $125.03 (1.99%) | $125.67 | $122.18 | 9.96 M | $216.86 B |
| 01/23/2025 | $118.13 | $123.22 (4.31%) | $123.23 | $117.78 | 13.11 M | $213.72 B |
| 01/22/2025 | $114.13 | $117.78 (3.2%) | $119.94 | $113.50 | 13.20 M | $204.28 B |
| 01/21/2025 | $114.25 | $116.79 (2.22%) | $116.90 | $114.14 | 8.49 M | $202.57 B |
| 01/17/2025 | $113.62 | $113.48 (-0.12%) | $114.79 | $113.39 | 6.46 M | $196.83 B |
| 01/16/2025 | $111.02 | $113.91 (2.6%) | $113.95 | $111.02 | 5.60 M | $197.57 B |
| 01/15/2025 | $112.15 | $111.10 (-0.94%) | $112.76 | $110.86 | 6.54 M | $192.70 B |
| 01/14/2025 | $113.56 | $113.02 (-0.48%) | $113.81 | $112.29 | 3.97 M | $196.03 B |
| 01/13/2025 | $112.60 | $113.19 (0.52%) | $113.39 | $111.98 | 4.41 M | $196.32 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
