5 DAY PERFORMANCE
-17.57%
1 MONTH PERFORMANCE
-14.23%
3 MONTH PERFORMANCE
-0.30%
6 MONTH PERFORMANCE
-2.89%
YEAR-TO-DATE PERFORMANCE
-0.06%
1 YEAR PERFORMANCE
-5.93%
Abbott Laboratories Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $130.28 | $130.02 (-0.2%) | $130.84 | $129.00 | 5.31 M | $225.65 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 |
| 01/10/2025 | $113.77 | $112.31 (-1.28%) | $113.84 | $111.79 | 5.11 M | $194.80 B |
| 01/08/2025 | $113.54 | $114.25 (0.63%) | $114.31 | $112.26 | 4.46 M | $198.16 B |
| 01/07/2025 | $113.37 | $113.40 (0.03%) | $114.69 | $113.17 | 5.30 M | $196.69 B |
| 01/06/2025 | $113.51 | $113.04 (-0.41%) | $114.26 | $112.79 | 6.04 M | $196.06 B |
| 01/03/2025 | $113.94 | $113.83 (-0.1%) | $114.23 | $113.28 | 4.42 M | $197.43 B |
| 01/02/2025 | $113.69 | $113.44 (-0.22%) | $113.96 | $112.76 | 3.57 M | $196.76 B |
| 12/31/2024 | $113.06 | $113.11 (0.04%) | $113.78 | $112.55 | 3.52 M | $196.18 B |
| 12/30/2024 | $114.13 | $112.80 (-1.17%) | $114.64 | $112.52 | 3.48 M | $195.65 B |
| 12/27/2024 | $115.01 | $114.99 (-0.02%) | $115.95 | $114.51 | 2.83 M | $199.45 B |
| 12/26/2024 | $114.20 | $115.27 (0.94%) | $115.81 | $113.82 | 2.96 M | $199.93 B |
| 12/24/2024 | $114.14 | $114.76 (0.54%) | $114.83 | $113.59 | 1.48 M | $199.05 B |
| 12/23/2024 | $114.00 | $114.31 (0.27%) | $114.51 | $112.96 | 4.03 M | $198.27 B |
| 12/20/2024 | $112.64 | $114.23 (1.41%) | $115.11 | $112.52 | 12.31 M | $198.13 B |
| 12/19/2024 | $111.54 | $112.42 (0.79%) | $113.30 | $111.28 | 7.74 M | $194.99 B |
| 12/18/2024 | $113.03 | $111.93 (-0.97%) | $114.15 | $111.85 | 6.45 M | $194.14 B |
| 12/17/2024 | $112.21 | $113.29 (0.96%) | $113.84 | $112.20 | 5.81 M | $196.50 B |
| 12/16/2024 | $112.70 | $112.62 (-0.07%) | $113.65 | $112.39 | 5.05 M | $195.33 B |
| 12/13/2024 | $113.85 | $113.38 (-0.41%) | $114.29 | $112.14 | 4.55 M | $196.65 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.
