Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Abbott Laboratories logo
ABT
Abbott Laboratories
20:00:00
88.38 $
0.0000 (%0.00)
Previous Close: 88.5
Day Low₺87.76
Day High₺89.44
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ABT: Abbott Laboratories Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 129.3094
CLOSE 129.4658

Low

LOW 110.86

High

HIGH 141.23
DATEOPENHIGHLOWCLOSE
01/02/2025113.69113.96112.76113.44
01/03/2025113.94114.23113.28113.83
01/06/2025113.51114.26112.79113.04
01/07/2025113.37114.69113.17113.4
01/08/2025113.54114.31112.26114.25
01/10/2025113.77113.84111.79112.31
01/13/2025112.6113.39111.98113.19
01/14/2025113.56113.81112.29113.02
01/15/2025112.15112.76110.86111.1
01/16/2025111.02113.95111.02113.91
01/17/2025113.62114.79113.39113.48
01/21/2025114.25116.9114.14116.79
01/22/2025114.13119.94113.5117.78
01/23/2025118.13123.23117.78123.22
01/24/2025122.59125.67122.18125.03
01/27/2025126.73129.76125.47129.43
01/28/2025129.75129.85126.67127.39
01/29/2025128.16129.3127.63127.86
01/30/2025127.99129.19127.19128.81
01/31/2025128.37128.76127.68127.93
02/03/2025126.65128.95126.01128.45
02/04/2025126.44129.2126129.1
02/05/2025129.43132.5128.95132.06
02/06/2025131.8131.9128.14128.22
02/07/2025128.07129.49128.07129.07
02/10/2025129.07131.43128.6131.31
02/11/2025131.2132.05130.47131.44
02/12/2025130.49130.8129.24130.49
02/13/2025130.93132.04130.55131.79
02/14/2025132.32132.65130.52130.61
02/18/2025129.76130.82128.25130.18
02/19/2025130.26132.26130132.13
02/20/2025131.73133.28131.35133.17
02/21/2025132.41135.41132.41134.92
02/24/2025134.49136.59134.3134.95
02/25/2025135.38136.45134.36135.82
02/26/2025135.15136.31134.27135.96
02/27/2025135.72136.99135.22135.87
02/28/2025136.4138.37134.75138.01
03/03/2025138.17140.84138.01140.22
03/04/2025141141.23137.53137.58
03/05/2025136.9138.5136.04137.71
03/06/2025137.06137.72133.46135.08
03/07/2025134.51137.48133.96137.14
03/10/2025136.43139.15136.43137.36
03/11/2025137.06137.06132.31132.66
03/12/2025132.29132.61129.44130.28
03/13/2025130.28130.85129129.89
03/14/2025125128.49124.5126.71
03/17/2025126.72127.87126.2127.64
03/18/2025127.95128.62124.9126.3
03/19/2025126.33127.78125.78127.42
03/20/2025127.33127.76126.38126.78
03/21/2025126.33126.81125.49126.34
03/24/2025127.21127.84126.6127.21
03/25/2025127.68128.79124.5125.6
03/26/2025125.74127.34125.13126.61
03/27/2025127.17131.93126.66131.35
03/28/2025131.26133.46130.75130.82
03/31/2025130.81133.2130.64132.65
04/01/2025132.48132.63131.08131.69
04/02/2025130.64132.13129.76131.93
04/03/2025131.91133.64131.48131.63
04/04/2025131.23132.4124124.44
04/07/2025122.29126.5120.47124.86
04/08/2025127.07127.96122.06123.95
04/09/2025121.63127.76120.85127.04
04/10/2025126126.82122.02124.5
04/11/2025126.06128.52124.04126.88
04/14/2025127128.5126.84127.96
04/15/2025127.62128.49125.6126.22
04/16/2025129.7134.16129.01129.7
04/17/2025130.38132.71129.66130.98
04/21/2025130.97131.96128.51129.89
04/22/2025129.93132.03129.93131.73
04/23/2025132.21132.89127.13129.84
04/24/2025130.02130.2128.03129.38
04/25/2025129.27129.53127.24128.85
04/28/2025129.33130.12128.52129.53
04/29/2025128.89131.27128.8130.5
04/30/2025130.92131.27128.68130.75
05/01/2025129.5131.63128130.88
05/02/2025131.91136.8131.33132.82
05/05/2025132.89133.06131.45132.6
05/06/2025131.95133.6130.7133.06
05/07/2025133.5134.43132.43133.95
05/08/2025133.26135.22133.08134
05/09/2025133.98134.97133.19133.24
05/12/2025131.79133.66130.1131.99
05/13/2025131.75131.75128.92129.05
05/14/2025129.3130.14128.19128.56
05/15/2025128.85133.43128.85133.35
05/16/2025133.15135.29132.77134.8
05/19/2025135135.69134.53135.55
05/20/2025135135.83134.54135.2
05/21/2025135.1136.17133.02133.05
05/22/2025132.46132.88131.17131.5
05/23/2025131.68132.17130.43131.3
05/27/2025131.85133.84131.53132.94
05/28/2025133.1133.6131.84132.02
05/29/2025131.73133.06131.35132.85
05/30/2025132.88134.13131.74133.58
06/02/2025132.86133.74131.88133.57
06/03/2025133.12133.97131.61133.71
06/04/2025134.41134.87132.94132.96
06/05/2025133.39134.38132.19133.94
06/06/2025134.79135.22133.1133.58
06/09/2025133.02134.29130.82133.4
06/10/2025133.56134.85133.33134.13
06/11/2025134.1135.35132.93135.28
06/12/2025135.54136.89135.46136.45
06/13/2025135.78137.06135.25135.62
06/16/2025135.56136.41133.31134.01
06/17/2025133.7134.01132.15132.28
06/18/2025132.95133.37131.6132.41
06/20/2025133.66133.68131.99132.99
06/23/2025133.07133.47132.11133.26
06/24/2025133.32139.06132.38138.08
06/25/2025137.87138.84136.64137.4
06/26/2025137.32137.54132.71133.67
06/27/2025133.29134.91132.88134.38
06/30/2025134136.26134136.01
07/01/2025135.54137.08134.81136.26
07/02/2025135.27136.34133.84134.11
07/03/2025134.67135.24133.2134.44
07/07/2025134.51134.91132.85133.7
07/08/2025133.24134.73132.85133.36
07/09/2025133.47133.77131.47133.22
07/10/2025133.73135.05133.01133.6
07/11/2025133.27133.58131.26132.02
07/14/2025132.02133.09131.71132.03
07/15/2025131.9132.44130.3131.49
07/16/2025132.12133.03130.31131.74
07/17/2025126.55126.86119.77120.51
07/18/2025122.63125.63122.27123.67
07/21/2025124.26126.03121.6124.42
07/22/2025124.33126.38124.23125.73
07/23/2025126.32127.04123.25125.83
07/24/2025125.28125.98124.7125.64
07/25/2025125.77126.73125.45126.54
07/28/2025126.15126.99125.63126.35
07/29/2025126.01128.1125.47128.01
07/30/2025127.97129.7127.08128.55
07/31/2025127.54129.15125.81126.19
08/01/2025125.47127.77125.47127.29
08/04/2025127.45130.13127.45129.93
08/05/2025129.91131.48129.25130.69
08/06/2025130.08131.72129.81130.93
08/07/2025131.16132.5130.73132.06
08/08/2025131.8134.71131.75134.28
08/11/2025134.08134.35130.55131.36
08/12/2025131.74131.89129.62131.02
08/13/2025131.12131.65128.33129.4
08/14/2025129.1130.14128.53129.28
08/15/2025129.92132.35129.67131.75
08/18/2025131.63132.3130.16130.27
08/19/2025129.92131.72128.68131.25
08/20/2025132.05133.81131.72132.44
08/21/2025132.12133.2131.75132
08/22/2025132.77133.62131.34132.59
08/25/2025132.72132.96131.49131.87
08/26/2025131.86132.35131.38131.59
08/27/2025131.47131.75130.56131.46
08/28/2025130.92131.64130.14131.37
08/29/2025132.01132.85131.17132.66
09/02/2025132.69133.4130.84131.46
09/03/2025131.15132.19130.21132.18
09/04/2025132.18133.84131.7132.81
09/05/2025132.51134.32132.45132.94
09/08/2025132.26133.09131.61132.2
09/09/2025132.3133.17131.65131.95
09/10/2025131.85131.85127.45129.36
09/11/2025129.69132.68129.4132.65
09/12/2025131.82134.96131.4133.73
09/15/2025133.88134.35130.96131.33
09/16/2025131.76133.66131.2132.76
09/17/2025132.71134.22132.71134.17
09/18/2025134.09134.78132.1134.57
09/19/2025134.7136.73133.72136.04
09/22/2025135.33137.49134.95136.62
09/23/2025136.28136.88135.04135.89
09/24/2025135.31136.83133.79133.89
09/25/2025134.43134.43131.18133.31
09/26/2025133.98134.2133.1133.55
09/29/2025133133.5131.71133.11
09/30/2025132.86134.5132.18133.94
10/01/2025134.8135.45129.08133.47
10/02/2025132.42133.39130.51132.99
10/03/2025133.25135.37132.79134.59
10/06/2025134.32135.24133.45133.74
10/07/2025134.09134.09131.93133.02
10/08/2025132.81134.72132.17134.27
10/09/2025134.58135.13133133.31
10/10/2025134.19134.5132.04132.57
10/13/2025132132.76130.87131.38
10/14/2025131.46133.34131.23133.27
10/15/2025128.01131.48125.74129.45
10/16/2025129.53131.16126.87127.63
10/17/2025127.86129.26127.21128.54
10/20/2025128.44129.82128.13129.51
10/21/2025129129.3127.51127.54
10/22/2025127.62128.94127.11127.95
10/23/2025128.24128.77126.07126.34
10/24/2025126.97128.11125126.85
10/27/2025126.06127.66125.15127.18
10/28/2025126.97128.45126.19126.61
10/29/2025126.18126.55124.12124.43
10/30/2025125.14126.43124.33124.67
10/31/2025123.84124.33122.61123.62
11/03/2025123.71124.06122.44123.84
11/04/2025124.3125.85123.84125.8
11/05/2025125.89126.71123.92124.54
11/06/2025123.85125123.35124.95
11/07/2025125.64126.62124.65126.36
11/10/2025125.42126.15124.55125.89
11/11/2025126.6127.15125.77127
11/12/2025126.94129.08126.55128.82
11/13/2025128.51129.59128129.26
11/14/2025129.29130.96128.77130.59
11/17/2025130.68131.93129.95130.03
11/18/2025130.74132.03129.29130
11/19/2025129.89131.49124.58126.15
11/20/2025122.5125.72122.1123.97
11/21/2025124.68128.72123.89128.11
11/24/2025127.46129.52126.72127.19
11/25/2025127.29128.81126.23128.05
11/26/2025128.07129.01127.02128.54
11/28/2025128.16129.39128128.9
12/01/2025128.65129.85127.96128.01
12/02/2025128.45128.99125.64126.32
12/03/2025126.28127.57125.21125.29
12/04/2025125.19125.57124.06125.4
12/05/2025125.66126.05124.64125.08
12/08/2025124.62124.62121.71122.09
12/09/2025122.83123.23121.06121.25
12/10/2025121.26123.09120.7122.55
12/11/2025123.03124.24122.63123.28
12/12/2025123.47125.58122.91125.46
12/15/2025125.72129.64125.2128.47
12/16/2025128.41128.6126.3126.86
12/17/2025126.75127.67125.94126.71
12/18/2025126.58127.58124.93125.12
12/19/2025125.04126.13123.76125.45
12/22/2025125.16127.24124.77125.21
12/23/2025125125.18123.85124.54
12/24/2025124.01125.33124124.81
12/26/2025124.58125.19124.26124.84
12/29/2025125.03125.49124.49124.57
12/30/2025124.43126.2124.36125.78
12/31/2025125.88126.24125.24125.29