5 DAY PERFORMANCE
+0.47%
1 MONTH PERFORMANCE
+2.06%
3 MONTH PERFORMANCE
-3.22%
6 MONTH PERFORMANCE
+12.46%
YEAR-TO-DATE PERFORMANCE
+18.09%
1 YEAR PERFORMANCE
+30.71%
Abbott Laboratories Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $132.88 | $133.58 (0.53%) | $134.13 | $131.74 | 14.24 M | $233.39 B |
| 05/29/2025 | $131.73 | $132.85 (0.85%) | $133.06 | $131.35 | 3.08 M | $232.12 B |
| 05/28/2025 | $133.10 | $132.02 (-0.81%) | $133.60 | $131.84 | 3.62 M | $230.67 B |
| 05/27/2025 | $131.85 | $132.94 (0.83%) | $133.84 | $131.53 | 5.59 M | $232.28 B |
| 05/23/2025 | $131.68 | $131.30 (-0.29%) | $132.17 | $130.43 | 6.15 M | $229.41 B |
| 05/22/2025 | $132.46 | $131.50 (-0.72%) | $132.88 | $131.17 | 6.28 M | $229.76 B |
| 05/21/2025 | $135.10 | $133.05 (-1.52%) | $136.17 | $133.02 | 7.21 M | $232.47 B |
| 05/20/2025 | $135.00 | $135.20 (0.15%) | $135.83 | $134.54 | 6.46 M | $236.22 B |
| 05/19/2025 | $135.00 | $135.55 (0.41%) | $135.69 | $134.53 | 8.01 M | $236.84 B |
| 05/16/2025 | $133.15 | $134.80 (1.24%) | $135.29 | $132.77 | 7.13 M | $235.53 B |
| 05/15/2025 | $128.85 | $133.35 (3.49%) | $133.43 | $128.85 | 8.41 M | $232.99 B |
| 05/14/2025 | $129.30 | $128.56 (-0.57%) | $130.14 | $128.19 | 5.27 M | $224.62 B |
| 05/13/2025 | $131.75 | $129.05 (-2.05%) | $131.75 | $128.92 | 6.34 M | $225.48 B |
| 05/12/2025 | $131.79 | $131.99 (0.15%) | $133.66 | $130.10 | 5.96 M | $230.62 B |
| 05/09/2025 | $133.98 | $133.24 (-0.55%) | $134.97 | $133.19 | 4.98 M | $232.80 B |
| 05/08/2025 | $133.26 | $134.00 (0.56%) | $135.22 | $133.08 | 5.99 M | $234.13 B |
| 05/07/2025 | $133.50 | $133.95 (0.34%) | $134.43 | $132.43 | 4.93 M | $234.04 B |
| 05/06/2025 | $131.95 | $133.06 (0.84%) | $133.60 | $130.70 | 6.29 M | $232.49 B |
| 05/05/2025 | $132.89 | $132.60 (-0.22%) | $133.06 | $131.45 | 5.75 M | $231.68 B |
| 05/02/2025 | $131.91 | $132.82 (0.69%) | $136.80 | $131.33 | 9.80 M | $232.07 B |
| 05/01/2025 | $129.50 | $130.88 (1.07%) | $131.63 | $128.00 | 6.77 M | $228.68 B |
| 04/30/2025 | $130.92 | $130.75 (-0.13%) | $131.27 | $128.68 | 8.51 M | $228.45 B |
| 04/29/2025 | $128.89 | $130.50 (1.25%) | $131.27 | $128.80 | 4.32 M | $228.01 B |
| 04/28/2025 | $129.33 | $129.53 (0.15%) | $130.12 | $128.52 | 3.84 M | $226.32 B |
| 04/25/2025 | $129.27 | $128.85 (-0.32%) | $129.53 | $127.24 | 4.85 M | $225.13 B |
| 04/24/2025 | $130.02 | $129.38 (-0.49%) | $130.20 | $128.03 | 6.60 M | $226.06 B |
| 04/23/2025 | $132.21 | $129.84 (-1.79%) | $132.89 | $127.13 | 8.78 M | $226.86 B |
| 04/22/2025 | $129.93 | $131.73 (1.39%) | $132.03 | $129.93 | 5.84 M | $230.16 B |
| 04/21/2025 | $130.97 | $129.89 (-0.82%) | $131.96 | $128.51 | 6.05 M | $226.95 B |
| 04/17/2025 | $130.38 | $130.98 (0.46%) | $132.71 | $129.66 | 10.47 M | $228.85 B |
| 04/16/2025 | $129.70 | $129.70 (0%) | $134.16 | $129.01 | 13.48 M | $226.61 B |
| 04/15/2025 | $127.62 | $126.22 (-1.1%) | $128.49 | $125.60 | 8.64 M | $220.53 B |
| 04/14/2025 | $127.00 | $127.96 (0.76%) | $128.50 | $126.84 | 6.99 M | $223.57 B |
| 04/11/2025 | $126.06 | $126.88 (0.65%) | $128.52 | $124.04 | 7.36 M | $221.69 B |
| 04/10/2025 | $126.00 | $124.50 (-1.19%) | $126.82 | $122.02 | 11.09 M | $217.53 B |
| 04/09/2025 | $121.63 | $127.04 (4.45%) | $127.76 | $120.85 | 10.18 M | $221.97 B |
| 04/08/2025 | $127.07 | $123.95 (-2.46%) | $127.96 | $122.06 | 9.88 M | $216.57 B |
| 04/07/2025 | $122.29 | $124.86 (2.1%) | $126.50 | $120.47 | 10.37 M | $218.16 B |
| 04/04/2025 | $131.23 | $124.44 (-5.17%) | $132.40 | $124.00 | 10.78 M | $217.42 B |
| 04/03/2025 | $131.91 | $131.63 (-0.21%) | $133.64 | $131.48 | 6.24 M | $229.99 B |
| 04/02/2025 | $130.64 | $131.93 (0.99%) | $132.13 | $129.76 | 4.24 M | $230.51 B |
| 04/01/2025 | $132.48 | $131.69 (-0.6%) | $132.63 | $131.08 | 4.23 M | $230.09 B |
| 03/31/2025 | $130.81 | $132.65 (1.41%) | $133.20 | $130.64 | 9.67 M | $231.77 B |
| 03/28/2025 | $131.26 | $130.82 (-0.34%) | $133.46 | $130.75 | 6.71 M | $228.57 B |
| 03/27/2025 | $127.17 | $131.35 (3.29%) | $131.93 | $126.66 | 8.44 M | $229.50 B |
| 03/26/2025 | $125.74 | $126.61 (0.69%) | $127.34 | $125.13 | 6.05 M | $221.22 B |
| 03/25/2025 | $127.68 | $125.60 (-1.63%) | $128.79 | $124.50 | 6.73 M | $219.45 B |
| 03/24/2025 | $127.21 | $127.21 (0%) | $127.84 | $126.60 | 5.28 M | $222.26 B |
| 03/21/2025 | $126.33 | $126.34 (0.01%) | $126.81 | $125.49 | 8.86 M | $220.74 B |
| 03/20/2025 | $127.33 | $126.78 (-0.43%) | $127.76 | $126.38 | 5.16 M | $221.51 B |
| 03/19/2025 | $126.33 | $127.42 (0.86%) | $127.78 | $125.78 | 5.10 M | $222.63 B |
| 03/18/2025 | $127.95 | $126.30 (-1.29%) | $128.62 | $124.90 | 7.96 M | $220.67 B |
| 03/17/2025 | $126.72 | $127.64 (0.73%) | $127.87 | $126.20 | 6.66 M | $223.02 B |
| 03/14/2025 | $125.00 | $126.71 (1.37%) | $128.49 | $124.50 | 9.54 M | $221.39 B |
| 03/13/2025 | $130.28 | $129.89 (-0.3%) | $130.85 | $129.00 | 9.01 M | $226.95 B |
| 03/12/2025 | $132.29 | $130.28 (-1.52%) | $132.61 | $129.44 | 6.77 M | $227.63 B |
| 03/11/2025 | $137.06 | $132.66 (-3.21%) | $137.06 | $132.31 | 9.31 M | $231.79 B |
| 03/10/2025 | $136.43 | $137.36 (0.68%) | $139.15 | $136.43 | 7.03 M | $240.00 B |
| 03/07/2025 | $134.51 | $137.14 (1.96%) | $137.48 | $133.96 | 8.26 M | $239.61 B |
| 03/06/2025 | $137.06 | $135.08 (-1.44%) | $137.72 | $133.46 | 9.18 M | $236.01 B |
| 03/05/2025 | $136.90 | $137.71 (0.59%) | $138.50 | $136.04 | 8.16 M | $240.61 B |
| 03/04/2025 | $141.00 | $137.58 (-2.43%) | $141.23 | $137.53 | 8.36 M | $240.38 B |
| 03/03/2025 | $138.17 | $140.22 (1.48%) | $140.84 | $138.01 | 7.59 M | $245.00 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.
