The average closing price for Abbott Laboratories (ABT) between June 21, 2020 and June 21, 2025 is $107.96. It is up 60.9% in that time. The latest price is $132.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 20 2025 | $133.66 | $133.68 | $131.99 | $132.99 | 11,324,400 |
June 18 2025 | $132.95 | $133.37 | $131.60 | $132.41 | 4,950,400 |
June 17 2025 | $133.70 | $134.01 | $132.15 | $132.28 | 5,010,800 |
June 16 2025 | $135.56 | $136.41 | $133.31 | $134.01 | 5,084,100 |
June 13 2025 | $135.78 | $137.06 | $135.25 | $135.62 | 3,927,400 |
June 12 2025 | $135.54 | $136.89 | $135.46 | $136.45 | 5,089,100 |
June 11 2025 | $134.10 | $135.35 | $132.93 | $135.28 | 4,100,500 |
June 10 2025 | $133.56 | $134.85 | $133.33 | $134.13 | 3,579,400 |
June 09 2025 | $133.02 | $134.29 | $130.82 | $133.40 | 6,630,100 |
June 06 2025 | $134.79 | $135.22 | $133.10 | $133.58 | 3,867,700 |
June 05 2025 | $133.39 | $134.38 | $132.19 | $133.94 | 5,581,500 |
June 04 2025 | $134.41 | $134.87 | $132.94 | $132.96 | 4,057,000 |
June 03 2025 | $133.12 | $133.97 | $131.61 | $133.71 | 5,914,900 |
June 02 2025 | $132.86 | $133.74 | $131.88 | $133.57 | 4,464,000 |
May 30 2025 | $132.88 | $134.13 | $131.74 | $133.58 | 14,236,800 |
May 29 2025 | $131.73 | $133.06 | $131.35 | $132.85 | 3,078,200 |
May 28 2025 | $133.10 | $133.60 | $131.84 | $132.02 | 3,622,100 |
May 27 2025 | $131.85 | $133.84 | $131.53 | $132.94 | 5,591,000 |
May 23 2025 | $131.68 | $132.17 | $130.43 | $131.30 | 6,145,000 |
May 22 2025 | $132.46 | $132.88 | $131.17 | $131.50 | 6,277,100 |
May 21 2025 | $135.10 | $136.17 | $133.02 | $133.05 | 7,209,100 |
May 20 2025 | $135.00 | $135.83 | $134.54 | $135.20 | 6,455,300 |
May 19 2025 | $135.00 | $135.69 | $134.53 | $135.55 | 8,012,800 |
May 16 2025 | $133.15 | $135.29 | $132.77 | $134.80 | 7,128,700 |
May 15 2025 | $128.85 | $133.43 | $128.85 | $133.35 | 8,406,400 |
Daily pricing data for Abbott Laboratories dates back to 3/17/1980, and may be incomplete.
