ABT
Abbott Laboratories (ABT)
98.7300
$
+0.5700 (%+0.58)
ABT: Abbott Laboratories Historical Data
Historical price data, yearly archive and performance analysis for Abbott Laboratories.
Historical Chart
Loading chart...
Average
OPEN 129.3094
CLOSE 129.4658
Low
LOW 110.86
High
HIGH 141.23
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 113.69 | 113.96 | 112.76 | 113.44 |
| 01/03/2025 | 113.94 | 114.23 | 113.28 | 113.83 |
| 01/06/2025 | 113.51 | 114.26 | 112.79 | 113.04 |
| 01/07/2025 | 113.37 | 114.69 | 113.17 | 113.4 |
| 01/08/2025 | 113.54 | 114.31 | 112.26 | 114.25 |
| 01/10/2025 | 113.77 | 113.84 | 111.79 | 112.31 |
| 01/13/2025 | 112.6 | 113.39 | 111.98 | 113.19 |
| 01/14/2025 | 113.56 | 113.81 | 112.29 | 113.02 |
| 01/15/2025 | 112.15 | 112.76 | 110.86 | 111.1 |
| 01/16/2025 | 111.02 | 113.95 | 111.02 | 113.91 |
| 01/17/2025 | 113.62 | 114.79 | 113.39 | 113.48 |
| 01/21/2025 | 114.25 | 116.9 | 114.14 | 116.79 |
| 01/22/2025 | 114.13 | 119.94 | 113.5 | 117.78 |
| 01/23/2025 | 118.13 | 123.23 | 117.78 | 123.22 |
| 01/24/2025 | 122.59 | 125.67 | 122.18 | 125.03 |
| 01/27/2025 | 126.73 | 129.76 | 125.47 | 129.43 |
| 01/28/2025 | 129.75 | 129.85 | 126.67 | 127.39 |
| 01/29/2025 | 128.16 | 129.3 | 127.63 | 127.86 |
| 01/30/2025 | 127.99 | 129.19 | 127.19 | 128.81 |
| 01/31/2025 | 128.37 | 128.76 | 127.68 | 127.93 |
| 02/03/2025 | 126.65 | 128.95 | 126.01 | 128.45 |
| 02/04/2025 | 126.44 | 129.2 | 126 | 129.1 |
| 02/05/2025 | 129.43 | 132.5 | 128.95 | 132.06 |
| 02/06/2025 | 131.8 | 131.9 | 128.14 | 128.22 |
| 02/07/2025 | 128.07 | 129.49 | 128.07 | 129.07 |
| 02/10/2025 | 129.07 | 131.43 | 128.6 | 131.31 |
| 02/11/2025 | 131.2 | 132.05 | 130.47 | 131.44 |
| 02/12/2025 | 130.49 | 130.8 | 129.24 | 130.49 |
| 02/13/2025 | 130.93 | 132.04 | 130.55 | 131.79 |
| 02/14/2025 | 132.32 | 132.65 | 130.52 | 130.61 |
| 02/18/2025 | 129.76 | 130.82 | 128.25 | 130.18 |
| 02/19/2025 | 130.26 | 132.26 | 130 | 132.13 |
| 02/20/2025 | 131.73 | 133.28 | 131.35 | 133.17 |
| 02/21/2025 | 132.41 | 135.41 | 132.41 | 134.92 |
| 02/24/2025 | 134.49 | 136.59 | 134.3 | 134.95 |
| 02/25/2025 | 135.38 | 136.45 | 134.36 | 135.82 |
| 02/26/2025 | 135.15 | 136.31 | 134.27 | 135.96 |
| 02/27/2025 | 135.72 | 136.99 | 135.22 | 135.87 |
| 02/28/2025 | 136.4 | 138.37 | 134.75 | 138.01 |
| 03/03/2025 | 138.17 | 140.84 | 138.01 | 140.22 |
| 03/04/2025 | 141 | 141.23 | 137.53 | 137.58 |
| 03/05/2025 | 136.9 | 138.5 | 136.04 | 137.71 |
| 03/06/2025 | 137.06 | 137.72 | 133.46 | 135.08 |
| 03/07/2025 | 134.51 | 137.48 | 133.96 | 137.14 |
| 03/10/2025 | 136.43 | 139.15 | 136.43 | 137.36 |
| 03/11/2025 | 137.06 | 137.06 | 132.31 | 132.66 |
| 03/12/2025 | 132.29 | 132.61 | 129.44 | 130.28 |
| 03/13/2025 | 130.28 | 130.85 | 129 | 129.89 |
| 03/14/2025 | 125 | 128.49 | 124.5 | 126.71 |
| 03/17/2025 | 126.72 | 127.87 | 126.2 | 127.64 |
| 03/18/2025 | 127.95 | 128.62 | 124.9 | 126.3 |
| 03/19/2025 | 126.33 | 127.78 | 125.78 | 127.42 |
| 03/20/2025 | 127.33 | 127.76 | 126.38 | 126.78 |
| 03/21/2025 | 126.33 | 126.81 | 125.49 | 126.34 |
| 03/24/2025 | 127.21 | 127.84 | 126.6 | 127.21 |
| 03/25/2025 | 127.68 | 128.79 | 124.5 | 125.6 |
| 03/26/2025 | 125.74 | 127.34 | 125.13 | 126.61 |
| 03/27/2025 | 127.17 | 131.93 | 126.66 | 131.35 |
| 03/28/2025 | 131.26 | 133.46 | 130.75 | 130.82 |
| 03/31/2025 | 130.81 | 133.2 | 130.64 | 132.65 |
| 04/01/2025 | 132.48 | 132.63 | 131.08 | 131.69 |
| 04/02/2025 | 130.64 | 132.13 | 129.76 | 131.93 |
| 04/03/2025 | 131.91 | 133.64 | 131.48 | 131.63 |
| 04/04/2025 | 131.23 | 132.4 | 124 | 124.44 |
| 04/07/2025 | 122.29 | 126.5 | 120.47 | 124.86 |
| 04/08/2025 | 127.07 | 127.96 | 122.06 | 123.95 |
| 04/09/2025 | 121.63 | 127.76 | 120.85 | 127.04 |
| 04/10/2025 | 126 | 126.82 | 122.02 | 124.5 |
| 04/11/2025 | 126.06 | 128.52 | 124.04 | 126.88 |
| 04/14/2025 | 127 | 128.5 | 126.84 | 127.96 |
| 04/15/2025 | 127.62 | 128.49 | 125.6 | 126.22 |
| 04/16/2025 | 129.7 | 134.16 | 129.01 | 129.7 |
| 04/17/2025 | 130.38 | 132.71 | 129.66 | 130.98 |
| 04/21/2025 | 130.97 | 131.96 | 128.51 | 129.89 |
| 04/22/2025 | 129.93 | 132.03 | 129.93 | 131.73 |
| 04/23/2025 | 132.21 | 132.89 | 127.13 | 129.84 |
| 04/24/2025 | 130.02 | 130.2 | 128.03 | 129.38 |
| 04/25/2025 | 129.27 | 129.53 | 127.24 | 128.85 |
| 04/28/2025 | 129.33 | 130.12 | 128.52 | 129.53 |
| 04/29/2025 | 128.89 | 131.27 | 128.8 | 130.5 |
| 04/30/2025 | 130.92 | 131.27 | 128.68 | 130.75 |
| 05/01/2025 | 129.5 | 131.63 | 128 | 130.88 |
| 05/02/2025 | 131.91 | 136.8 | 131.33 | 132.82 |
| 05/05/2025 | 132.89 | 133.06 | 131.45 | 132.6 |
| 05/06/2025 | 131.95 | 133.6 | 130.7 | 133.06 |
| 05/07/2025 | 133.5 | 134.43 | 132.43 | 133.95 |
| 05/08/2025 | 133.26 | 135.22 | 133.08 | 134 |
| 05/09/2025 | 133.98 | 134.97 | 133.19 | 133.24 |
| 05/12/2025 | 131.79 | 133.66 | 130.1 | 131.99 |
| 05/13/2025 | 131.75 | 131.75 | 128.92 | 129.05 |
| 05/14/2025 | 129.3 | 130.14 | 128.19 | 128.56 |
| 05/15/2025 | 128.85 | 133.43 | 128.85 | 133.35 |
| 05/16/2025 | 133.15 | 135.29 | 132.77 | 134.8 |
| 05/19/2025 | 135 | 135.69 | 134.53 | 135.55 |
| 05/20/2025 | 135 | 135.83 | 134.54 | 135.2 |
| 05/21/2025 | 135.1 | 136.17 | 133.02 | 133.05 |
| 05/22/2025 | 132.46 | 132.88 | 131.17 | 131.5 |
| 05/23/2025 | 131.68 | 132.17 | 130.43 | 131.3 |
| 05/27/2025 | 131.85 | 133.84 | 131.53 | 132.94 |
| 05/28/2025 | 133.1 | 133.6 | 131.84 | 132.02 |
| 05/29/2025 | 131.73 | 133.06 | 131.35 | 132.85 |
| 05/30/2025 | 132.88 | 134.13 | 131.74 | 133.58 |
| 06/02/2025 | 132.86 | 133.74 | 131.88 | 133.57 |
| 06/03/2025 | 133.12 | 133.97 | 131.61 | 133.71 |
| 06/04/2025 | 134.41 | 134.87 | 132.94 | 132.96 |
| 06/05/2025 | 133.39 | 134.38 | 132.19 | 133.94 |
| 06/06/2025 | 134.79 | 135.22 | 133.1 | 133.58 |
| 06/09/2025 | 133.02 | 134.29 | 130.82 | 133.4 |
| 06/10/2025 | 133.56 | 134.85 | 133.33 | 134.13 |
| 06/11/2025 | 134.1 | 135.35 | 132.93 | 135.28 |
| 06/12/2025 | 135.54 | 136.89 | 135.46 | 136.45 |
| 06/13/2025 | 135.78 | 137.06 | 135.25 | 135.62 |
| 06/16/2025 | 135.56 | 136.41 | 133.31 | 134.01 |
| 06/17/2025 | 133.7 | 134.01 | 132.15 | 132.28 |
| 06/18/2025 | 132.95 | 133.37 | 131.6 | 132.41 |
| 06/20/2025 | 133.66 | 133.68 | 131.99 | 132.99 |
| 06/23/2025 | 133.07 | 133.47 | 132.11 | 133.26 |
| 06/24/2025 | 133.32 | 139.06 | 132.38 | 138.08 |
| 06/25/2025 | 137.87 | 138.84 | 136.64 | 137.4 |
| 06/26/2025 | 137.32 | 137.54 | 132.71 | 133.67 |
| 06/27/2025 | 133.29 | 134.91 | 132.88 | 134.38 |
| 06/30/2025 | 134 | 136.26 | 134 | 136.01 |
| 07/01/2025 | 135.54 | 137.08 | 134.81 | 136.26 |
| 07/02/2025 | 135.27 | 136.34 | 133.84 | 134.11 |
| 07/03/2025 | 134.67 | 135.24 | 133.2 | 134.44 |
| 07/07/2025 | 134.51 | 134.91 | 132.85 | 133.7 |
| 07/08/2025 | 133.24 | 134.73 | 132.85 | 133.36 |
| 07/09/2025 | 133.47 | 133.77 | 131.47 | 133.22 |
| 07/10/2025 | 133.73 | 135.05 | 133.01 | 133.6 |
| 07/11/2025 | 133.27 | 133.58 | 131.26 | 132.02 |
| 07/14/2025 | 132.02 | 133.09 | 131.71 | 132.03 |
| 07/15/2025 | 131.9 | 132.44 | 130.3 | 131.49 |
| 07/16/2025 | 132.12 | 133.03 | 130.31 | 131.74 |
| 07/17/2025 | 126.55 | 126.86 | 119.77 | 120.51 |
| 07/18/2025 | 122.63 | 125.63 | 122.27 | 123.67 |
| 07/21/2025 | 124.26 | 126.03 | 121.6 | 124.42 |
| 07/22/2025 | 124.33 | 126.38 | 124.23 | 125.73 |
| 07/23/2025 | 126.32 | 127.04 | 123.25 | 125.83 |
| 07/24/2025 | 125.28 | 125.98 | 124.7 | 125.64 |
| 07/25/2025 | 125.77 | 126.73 | 125.45 | 126.54 |
| 07/28/2025 | 126.15 | 126.99 | 125.63 | 126.35 |
| 07/29/2025 | 126.01 | 128.1 | 125.47 | 128.01 |
| 07/30/2025 | 127.97 | 129.7 | 127.08 | 128.55 |
| 07/31/2025 | 127.54 | 129.15 | 125.81 | 126.19 |
| 08/01/2025 | 125.47 | 127.77 | 125.47 | 127.29 |
| 08/04/2025 | 127.45 | 130.13 | 127.45 | 129.93 |
| 08/05/2025 | 129.91 | 131.48 | 129.25 | 130.69 |
| 08/06/2025 | 130.08 | 131.72 | 129.81 | 130.93 |
| 08/07/2025 | 131.16 | 132.5 | 130.73 | 132.06 |
| 08/08/2025 | 131.8 | 134.71 | 131.75 | 134.28 |
| 08/11/2025 | 134.08 | 134.35 | 130.55 | 131.36 |
| 08/12/2025 | 131.74 | 131.89 | 129.62 | 131.02 |
| 08/13/2025 | 131.12 | 131.65 | 128.33 | 129.4 |
| 08/14/2025 | 129.1 | 130.14 | 128.53 | 129.28 |
| 08/15/2025 | 129.92 | 132.35 | 129.67 | 131.75 |
| 08/18/2025 | 131.63 | 132.3 | 130.16 | 130.27 |
| 08/19/2025 | 129.92 | 131.72 | 128.68 | 131.25 |
| 08/20/2025 | 132.05 | 133.81 | 131.72 | 132.44 |
| 08/21/2025 | 132.12 | 133.2 | 131.75 | 132 |
| 08/22/2025 | 132.77 | 133.62 | 131.34 | 132.59 |
| 08/25/2025 | 132.72 | 132.96 | 131.49 | 131.87 |
| 08/26/2025 | 131.86 | 132.35 | 131.38 | 131.59 |
| 08/27/2025 | 131.47 | 131.75 | 130.56 | 131.46 |
| 08/28/2025 | 130.92 | 131.64 | 130.14 | 131.37 |
| 08/29/2025 | 132.01 | 132.85 | 131.17 | 132.66 |
| 09/02/2025 | 132.69 | 133.4 | 130.84 | 131.46 |
| 09/03/2025 | 131.15 | 132.19 | 130.21 | 132.18 |
| 09/04/2025 | 132.18 | 133.84 | 131.7 | 132.81 |
| 09/05/2025 | 132.51 | 134.32 | 132.45 | 132.94 |
| 09/08/2025 | 132.26 | 133.09 | 131.61 | 132.2 |
| 09/09/2025 | 132.3 | 133.17 | 131.65 | 131.95 |
| 09/10/2025 | 131.85 | 131.85 | 127.45 | 129.36 |
| 09/11/2025 | 129.69 | 132.68 | 129.4 | 132.65 |
| 09/12/2025 | 131.82 | 134.96 | 131.4 | 133.73 |
| 09/15/2025 | 133.88 | 134.35 | 130.96 | 131.33 |
| 09/16/2025 | 131.76 | 133.66 | 131.2 | 132.76 |
| 09/17/2025 | 132.71 | 134.22 | 132.71 | 134.17 |
| 09/18/2025 | 134.09 | 134.78 | 132.1 | 134.57 |
| 09/19/2025 | 134.7 | 136.73 | 133.72 | 136.04 |
| 09/22/2025 | 135.33 | 137.49 | 134.95 | 136.62 |
| 09/23/2025 | 136.28 | 136.88 | 135.04 | 135.89 |
| 09/24/2025 | 135.31 | 136.83 | 133.79 | 133.89 |
| 09/25/2025 | 134.43 | 134.43 | 131.18 | 133.31 |
| 09/26/2025 | 133.98 | 134.2 | 133.1 | 133.55 |
| 09/29/2025 | 133 | 133.5 | 131.71 | 133.11 |
| 09/30/2025 | 132.86 | 134.5 | 132.18 | 133.94 |
| 10/01/2025 | 134.8 | 135.45 | 129.08 | 133.47 |
| 10/02/2025 | 132.42 | 133.39 | 130.51 | 132.99 |
| 10/03/2025 | 133.25 | 135.37 | 132.79 | 134.59 |
| 10/06/2025 | 134.32 | 135.24 | 133.45 | 133.74 |
| 10/07/2025 | 134.09 | 134.09 | 131.93 | 133.02 |
| 10/08/2025 | 132.81 | 134.72 | 132.17 | 134.27 |
| 10/09/2025 | 134.58 | 135.13 | 133 | 133.31 |
| 10/10/2025 | 134.19 | 134.5 | 132.04 | 132.57 |
| 10/13/2025 | 132 | 132.76 | 130.87 | 131.38 |
| 10/14/2025 | 131.46 | 133.34 | 131.23 | 133.27 |
| 10/15/2025 | 128.01 | 131.48 | 125.74 | 129.45 |
| 10/16/2025 | 129.53 | 131.16 | 126.87 | 127.63 |
| 10/17/2025 | 127.86 | 129.26 | 127.21 | 128.54 |
| 10/20/2025 | 128.44 | 129.82 | 128.13 | 129.51 |
| 10/21/2025 | 129 | 129.3 | 127.51 | 127.54 |
| 10/22/2025 | 127.62 | 128.94 | 127.11 | 127.95 |
| 10/23/2025 | 128.24 | 128.77 | 126.07 | 126.34 |
| 10/24/2025 | 126.97 | 128.11 | 125 | 126.85 |
| 10/27/2025 | 126.06 | 127.66 | 125.15 | 127.18 |
| 10/28/2025 | 126.97 | 128.45 | 126.19 | 126.61 |
| 10/29/2025 | 126.18 | 126.55 | 124.12 | 124.43 |
| 10/30/2025 | 125.14 | 126.43 | 124.33 | 124.67 |
| 10/31/2025 | 123.84 | 124.33 | 122.61 | 123.62 |
| 11/03/2025 | 123.71 | 124.06 | 122.44 | 123.84 |
| 11/04/2025 | 124.3 | 125.85 | 123.84 | 125.8 |
| 11/05/2025 | 125.89 | 126.71 | 123.92 | 124.54 |
| 11/06/2025 | 123.85 | 125 | 123.35 | 124.95 |
| 11/07/2025 | 125.64 | 126.62 | 124.65 | 126.36 |
| 11/10/2025 | 125.42 | 126.15 | 124.55 | 125.89 |
| 11/11/2025 | 126.6 | 127.15 | 125.77 | 127 |
| 11/12/2025 | 126.94 | 129.08 | 126.55 | 128.82 |
| 11/13/2025 | 128.51 | 129.59 | 128 | 129.26 |
| 11/14/2025 | 129.29 | 130.96 | 128.77 | 130.59 |
| 11/17/2025 | 130.68 | 131.93 | 129.95 | 130.03 |
| 11/18/2025 | 130.74 | 132.03 | 129.29 | 130 |
| 11/19/2025 | 129.89 | 131.49 | 124.58 | 126.15 |
| 11/20/2025 | 122.5 | 125.72 | 122.1 | 123.97 |
| 11/21/2025 | 124.68 | 128.72 | 123.89 | 128.11 |
| 11/24/2025 | 127.46 | 129.52 | 126.72 | 127.19 |
| 11/25/2025 | 127.29 | 128.81 | 126.23 | 128.05 |
| 11/26/2025 | 128.07 | 129.01 | 127.02 | 128.54 |
| 11/28/2025 | 128.16 | 129.39 | 128 | 128.9 |
| 12/01/2025 | 128.65 | 129.85 | 127.96 | 128.01 |
| 12/02/2025 | 128.45 | 128.99 | 125.64 | 126.32 |
| 12/03/2025 | 126.28 | 127.57 | 125.21 | 125.29 |
| 12/04/2025 | 125.19 | 125.57 | 124.06 | 125.4 |
| 12/05/2025 | 125.66 | 126.05 | 124.64 | 125.08 |
| 12/08/2025 | 124.62 | 124.62 | 121.71 | 122.09 |
| 12/09/2025 | 122.83 | 123.23 | 121.06 | 121.25 |
| 12/10/2025 | 121.26 | 123.09 | 120.7 | 122.55 |
| 12/11/2025 | 123.03 | 124.24 | 122.63 | 123.28 |
| 12/12/2025 | 123.47 | 125.58 | 122.91 | 125.46 |
| 12/15/2025 | 125.72 | 129.64 | 125.2 | 128.47 |
| 12/16/2025 | 128.41 | 128.6 | 126.3 | 126.86 |
| 12/17/2025 | 126.75 | 127.67 | 125.94 | 126.71 |
| 12/18/2025 | 126.58 | 127.58 | 124.93 | 125.12 |
| 12/19/2025 | 125.04 | 126.13 | 123.76 | 125.45 |
| 12/22/2025 | 125.16 | 127.24 | 124.77 | 125.21 |
| 12/23/2025 | 125 | 125.18 | 123.85 | 124.54 |
| 12/24/2025 | 124.01 | 125.33 | 124 | 124.81 |
| 12/26/2025 | 124.58 | 125.19 | 124.26 | 124.84 |
| 12/29/2025 | 125.03 | 125.49 | 124.49 | 124.57 |
| 12/30/2025 | 124.43 | 126.2 | 124.36 | 125.78 |
| 12/31/2025 | 125.88 | 126.24 | 125.24 | 125.29 |