5 DAY PERFORMANCE
+7.42%
1 MONTH PERFORMANCE
+6.51%
3 MONTH PERFORMANCE
+1.81%
6 MONTH PERFORMANCE
+0.76%
YEAR-TO-DATE PERFORMANCE
+18.99%
1 YEAR PERFORMANCE
+16.43%
Abbott Laboratories Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $124.62 | $122.37 (-1.81%) | $124.62 | $122.04 | 2.96 M | $215.43 B |
| 12/05/2025 | $125.66 | $125.08 (-0.46%) | $126.05 | $124.64 | 4.36 M | $218.76 B |
| 12/04/2025 | $125.19 | $125.40 (0.17%) | $125.57 | $124.06 | 5.23 M | $219.32 B |
| 12/03/2025 | $126.28 | $125.29 (-0.78%) | $127.57 | $125.21 | 4.92 M | $219.13 B |
| 12/02/2025 | $128.45 | $126.32 (-1.66%) | $128.99 | $125.64 | 5.48 M | $220.93 B |
| 12/01/2025 | $128.65 | $128.01 (-0.5%) | $129.85 | $127.96 | 5.77 M | $223.89 B |
| 11/28/2025 | $128.16 | $128.90 (0.58%) | $129.39 | $128.00 | 2.57 M | $225.45 B |
| 11/26/2025 | $128.07 | $128.54 (0.37%) | $129.01 | $127.02 | 5.47 M | $224.82 B |
| 11/25/2025 | $127.29 | $128.05 (0.6%) | $128.81 | $126.23 | 8.04 M | $223.96 B |
| 11/24/2025 | $127.46 | $127.19 (-0.21%) | $129.52 | $126.72 | 14.04 M | $222.46 B |
| 11/21/2025 | $124.68 | $128.11 (2.75%) | $128.72 | $123.89 | 9.40 M | $224.06 B |
| 11/20/2025 | $122.50 | $123.97 (1.2%) | $125.72 | $122.10 | 11.65 M | $216.82 B |
| 11/19/2025 | $129.89 | $126.15 (-2.88%) | $131.49 | $124.58 | 10.30 M | $220.64 B |
| 11/18/2025 | $130.74 | $130.00 (-0.57%) | $132.03 | $129.29 | 6.78 M | $227.37 B |
| 11/17/2025 | $130.68 | $130.03 (-0.5%) | $131.93 | $129.95 | 5.82 M | $227.42 B |
| 11/14/2025 | $129.29 | $130.59 (1.01%) | $130.96 | $128.77 | 7.00 M | $228.40 B |
| 11/13/2025 | $128.51 | $129.26 (0.58%) | $129.59 | $128.00 | 5.18 M | $226.08 B |
| 11/12/2025 | $126.94 | $128.82 (1.48%) | $129.08 | $126.55 | 4.98 M | $225.31 B |
| 11/11/2025 | $126.60 | $127.00 (0.32%) | $127.15 | $125.77 | 5.29 M | $222.12 B |
| 11/10/2025 | $125.42 | $125.89 (0.37%) | $126.15 | $124.55 | 4.25 M | $220.18 B |
| 11/07/2025 | $125.64 | $126.36 (0.57%) | $126.62 | $124.65 | 5.46 M | $221.00 B |
| 11/06/2025 | $123.85 | $124.95 (0.89%) | $125.00 | $123.35 | 4.71 M | $218.54 B |
| 11/05/2025 | $125.89 | $124.54 (-1.07%) | $126.71 | $123.92 | 4.60 M | $217.82 B |
| 11/04/2025 | $124.30 | $125.80 (1.21%) | $125.85 | $123.84 | 5.61 M | $220.02 B |
| 11/03/2025 | $123.71 | $123.84 (0.11%) | $124.06 | $122.44 | 5.83 M | $216.60 B |
| 10/31/2025 | $123.84 | $123.62 (-0.18%) | $124.33 | $122.61 | 7.05 M | $216.21 B |
| 10/30/2025 | $125.14 | $124.67 (-0.38%) | $126.43 | $124.33 | 4.88 M | $218.05 B |
| 10/29/2025 | $126.18 | $124.43 (-1.39%) | $126.55 | $124.12 | 5.18 M | $217.63 B |
| 10/28/2025 | $126.97 | $126.61 (-0.28%) | $128.45 | $126.19 | 4.76 M | $220.36 B |
| 10/27/2025 | $126.06 | $127.18 (0.89%) | $127.66 | $125.15 | 6.25 M | $221.35 B |
| 10/24/2025 | $126.97 | $126.85 (-0.09%) | $128.11 | $125.00 | 5.07 M | $220.78 B |
| 10/23/2025 | $128.24 | $126.34 (-1.48%) | $128.77 | $126.07 | 6.70 M | $219.89 B |
| 10/22/2025 | $127.62 | $127.95 (0.26%) | $128.94 | $127.11 | 6.19 M | $222.69 B |
| 10/21/2025 | $129.00 | $127.54 (-1.13%) | $129.30 | $127.51 | 4.93 M | $221.98 B |
| 10/20/2025 | $128.44 | $129.51 (0.83%) | $129.82 | $128.13 | 5.81 M | $225.41 B |
| 10/17/2025 | $127.86 | $128.54 (0.53%) | $129.26 | $127.21 | 6.81 M | $223.72 B |
| 10/16/2025 | $129.53 | $127.63 (-1.47%) | $131.16 | $126.87 | 9.77 M | $222.13 B |
| 10/15/2025 | $128.01 | $129.45 (1.12%) | $131.48 | $125.74 | 14.91 M | $225.30 B |
| 10/14/2025 | $131.46 | $133.27 (1.38%) | $133.34 | $131.23 | 8.15 M | $231.95 B |
| 10/13/2025 | $132.00 | $131.38 (-0.47%) | $132.76 | $130.87 | 4.01 M | $228.66 B |
| 10/10/2025 | $134.19 | $132.57 (-1.21%) | $134.50 | $132.04 | 5.65 M | $230.73 B |
| 10/09/2025 | $134.58 | $133.31 (-0.94%) | $135.13 | $133.00 | 3.24 M | $232.02 B |
| 10/08/2025 | $132.81 | $134.27 (1.1%) | $134.72 | $132.17 | 6.65 M | $233.69 B |
| 10/07/2025 | $134.09 | $133.02 (-0.8%) | $134.09 | $131.93 | 4.82 M | $231.52 B |
| 10/06/2025 | $134.32 | $133.74 (-0.43%) | $135.24 | $133.45 | 6.75 M | $232.77 B |
| 10/03/2025 | $133.25 | $134.59 (1.01%) | $135.37 | $132.79 | 5.36 M | $234.25 B |
| 10/02/2025 | $132.42 | $132.99 (0.43%) | $133.39 | $130.51 | 5.92 M | $231.46 B |
| 10/01/2025 | $134.80 | $133.47 (-0.99%) | $135.45 | $129.08 | 10.61 M | $232.30 B |
| 09/30/2025 | $132.86 | $133.94 (0.81%) | $134.50 | $132.18 | 7.54 M | $233.12 B |
| 09/29/2025 | $133.00 | $133.11 (0.08%) | $133.50 | $131.71 | 4.35 M | $231.67 B |
| 09/26/2025 | $133.98 | $133.55 (-0.32%) | $134.20 | $133.10 | 4.18 M | $232.44 B |
| 09/25/2025 | $134.43 | $133.31 (-0.83%) | $134.43 | $131.18 | 4.96 M | $232.02 B |
| 09/24/2025 | $135.31 | $133.89 (-1.05%) | $136.83 | $133.79 | 3.93 M | $233.03 B |
| 09/23/2025 | $136.28 | $135.89 (-0.29%) | $136.88 | $135.04 | 5.14 M | $236.51 B |
| 09/22/2025 | $135.33 | $136.62 (0.95%) | $137.49 | $134.95 | 4.84 M | $237.78 B |
| 09/19/2025 | $134.70 | $136.04 (0.99%) | $136.73 | $133.72 | 11.55 M | $236.77 B |
| 09/18/2025 | $134.09 | $134.57 (0.36%) | $134.78 | $132.10 | 5.89 M | $234.21 B |
| 09/17/2025 | $132.71 | $134.17 (1.1%) | $134.22 | $132.71 | 5.11 M | $233.52 B |
| 09/16/2025 | $131.76 | $132.76 (0.76%) | $133.66 | $131.20 | 5.40 M | $231.06 B |
| 09/15/2025 | $133.88 | $131.33 (-1.9%) | $134.35 | $130.96 | 4.06 M | $228.57 B |
| 09/12/2025 | $131.82 | $133.73 (1.45%) | $134.96 | $131.40 | 5.70 M | $232.75 B |
| 09/11/2025 | $129.69 | $132.65 (2.28%) | $132.68 | $129.40 | 5.58 M | $230.87 B |
| 09/10/2025 | $131.85 | $129.36 (-1.89%) | $131.85 | $127.45 | 7.40 M | $225.15 B |
| 09/09/2025 | $132.30 | $131.95 (-0.26%) | $133.17 | $131.65 | 4.64 M | $229.65 B |
| 09/08/2025 | $132.26 | $132.20 (-0.05%) | $133.09 | $131.61 | 5.07 M | $230.09 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.
