The average closing price for Abbott Laboratories (ABT) between May 6, 2020 and May 6, 2025 is $106.69. It is up 55.5% in that time. The latest price is $133.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 05 2025 | $132.89 | $133.06 | $131.45 | $132.60 | 5,752,017 |
May 02 2025 | $131.91 | $136.80 | $131.33 | $132.82 | 9,801,400 |
May 01 2025 | $129.50 | $131.63 | $128.00 | $130.88 | 6,769,100 |
April 30 2025 | $130.92 | $131.27 | $128.68 | $130.75 | 8,510,500 |
April 29 2025 | $128.89 | $131.27 | $128.80 | $130.50 | 4,315,300 |
April 28 2025 | $129.33 | $130.12 | $128.52 | $129.53 | 3,843,300 |
April 25 2025 | $129.27 | $129.53 | $127.24 | $128.85 | 4,849,100 |
April 24 2025 | $130.02 | $130.20 | $128.03 | $129.38 | 6,595,500 |
April 23 2025 | $132.21 | $132.89 | $127.13 | $129.84 | 8,777,100 |
April 22 2025 | $129.93 | $132.03 | $129.93 | $131.73 | 5,837,100 |
April 21 2025 | $130.97 | $131.96 | $128.51 | $129.89 | 6,046,700 |
April 17 2025 | $130.38 | $132.71 | $129.66 | $130.98 | 10,460,000 |
April 16 2025 | $129.70 | $134.16 | $129.01 | $129.70 | 13,483,200 |
April 15 2025 | $127.62 | $128.49 | $125.60 | $126.22 | 8,639,400 |
April 14 2025 | $126.41 | $127.91 | $126.26 | $127.37 | 6,988,500 |
April 11 2025 | $125.47 | $127.93 | $123.47 | $126.30 | 7,357,019 |
April 10 2025 | $125.42 | $126.24 | $121.46 | $123.93 | 11,089,350 |
April 09 2025 | $121.06 | $127.17 | $120.29 | $126.45 | 10,179,200 |
April 08 2025 | $126.48 | $127.37 | $121.50 | $123.38 | 9,880,098 |
April 07 2025 | $121.73 | $125.92 | $119.91 | $124.28 | 10,371,340 |
April 04 2025 | $130.62 | $131.79 | $123.43 | $123.87 | 10,776,860 |
April 03 2025 | $131.30 | $133.02 | $130.87 | $131.02 | 6,239,225 |
April 02 2025 | $130.04 | $131.52 | $129.16 | $131.32 | 4,236,241 |
April 01 2025 | $131.86 | $132.02 | $130.48 | $131.08 | 4,229,092 |
March 31 2025 | $130.21 | $132.59 | $130.04 | $132.04 | 9,669,848 |
Daily pricing data for Abbott Laboratories dates back to 11/5/1984, and may be incomplete.
