Dark

ABT
Abbott Laboratories
stock NYSE

Market Open

May 9, 2025 1:10:35 PM EDT

134.39USD+0.291%(+0.39)1,459,658

130.21Bid 137.79Ask 7.58Spread

Pre-market

May 9, 2025 9:19:30 AM EDT

133.20USD-0.597%(-0.80)1,646

After-hours

May 8, 2025 4:42:30 PM EDT

134.13USD+0.067%(+0.09)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	133.7000	134.950000	133.3900	134.39	+0.291%	1,459,658	0.000%
2025-05-08	133.2650	135.220000	133.0800	134.00	+0.037%	5,994,453	+0.291%
2025-05-07	133.5000	134.430000	132.4312	133.95	+0.669%	4,925,233	+0.328%
2025-05-06	131.9500	133.600000	130.7000	133.06	+0.347%	6,290,467	+1.000%
2025-05-05	132.8850	133.060000	131.4500	132.60	-0.166%	5,752,256	+1.350%
2025-05-02	131.9100	136.800000	131.3300	132.82	+1.482%	9,801,692	+1.182%
2025-05-01	129.5000	131.630000	128.0000	130.88	+0.099%	6,769,116	+2.682%
2025-04-30	130.9200	131.266000	128.6800	130.75	+0.192%	8,510,507	+2.784%
2025-04-29	128.8900	131.270000	128.8000	130.50	+0.749%	4,315,327	+2.981%
2025-04-28	129.3300	130.120000	128.5200	129.53	+0.528%	3,843,266	+3.752%
2025-04-25	129.2700	129.530000	127.2350	128.85	-0.410%	4,849,389	+4.300%
2025-04-24	130.0200	130.200000	128.0300	129.38	-0.354%	6,595,544	+3.872%
2025-04-23	132.2100	132.890000	127.1300	129.84	-1.435%	8,777,184	+3.504%
2025-04-22	129.9300	132.030000	129.9300	131.73	+1.417%	5,837,131	+2.019%
2025-04-21	130.9700	131.960000	128.5105	129.89	-0.832%	6,046,937	+3.464%
2025-04-17	130.3750	132.710000	129.6600	130.98	+0.987%	10,474,476	+2.603%
2025-04-16	129.6950	134.160000	129.0100	129.70	+2.757%	13,483,166	+3.616%
2025-04-15	127.6200	128.490000	125.5950	126.22	-1.360%	8,639,428	+6.473%
2025-04-14	127.0000	128.499900	126.8400	127.96	+0.851%	6,988,891	+5.025%
2025-04-11	126.0550	128.520000	124.0400	126.88	+1.912%	7,357,019	+5.919%
2025-04-10	126.0000	126.820000	122.0200	124.50	-1.999%	11,089,353	+7.944%
2025-04-09	121.6250	127.760000	120.8500	127.04	+2.493%	10,179,195	+5.786%
2025-04-08	127.0700	127.960000	122.0600	123.95	-0.729%	9,880,098	+8.423%
2025-04-07	122.2900	126.500000	120.4700	124.86	+0.338%	10,371,338	+7.633%
2025-04-04	131.2300	132.400000	124.0000	124.44	-5.462%	10,776,860	+7.996%
2025-04-03	131.9100	133.640000	131.4800	131.63	-0.227%	6,239,225	+2.097%
2025-04-02	130.6400	132.130000	129.7612	131.93	+0.182%	4,236,241	+1.865%
2025-04-01	132.4750	132.630000	131.0800	131.69	-0.724%	4,229,092	+2.050%
2025-03-31	130.8100	133.200000	130.6400	132.65	+1.399%	9,669,848	+1.312%
2025-03-28	131.2550	133.460000	130.7500	130.82	-0.404%	6,708,581	+2.729%
2025-03-27	127.1700	131.930000	126.6560	131.35	+3.744%	8,441,445	+2.314%
2025-03-26	125.7400	127.340000	125.1255	126.61	+0.804%	5,490,152	+6.145%
2025-03-25	127.6800	128.790000	124.5000	125.60	-1.266%	6,426,103	+6.998%
2025-03-24	127.2050	127.835000	126.6000	127.21	+0.689%	4,943,874	+5.644%
2025-03-21	126.3300	126.810000	125.4900	126.34	-0.347%	8,529,472	+6.372%
2025-03-20	127.3300	127.760000	126.3800	126.78	-0.502%	5,051,371	+6.003%
2025-03-19	126.3300	127.780000	125.7750	127.42	+0.887%	4,683,754	+5.470%
2025-03-18	127.9500	128.619000	124.9000	126.30	-1.050%	7,637,112	+6.405%
2025-03-17	126.7200	127.870000	126.2000	127.64	+0.734%	6,143,149	+5.288%
2025-03-14	125.0000	128.490000	124.5000	126.71	-2.448%	9,309,156	+6.061%
2025-03-13	130.2800	130.849900	129.0000	129.89	-0.299%	8,742,842	+3.464%
2025-03-12	132.2900	132.610000	129.4400	130.28	-1.794%	6,604,351	+3.155%
2025-03-11	137.0600	137.060000	132.3100	132.66	-3.422%	8,514,559	+1.304%
2025-03-10	136.4300	139.150000	136.4300	137.36	+0.160%	6,838,012	-2.162%
2025-03-07	134.5050	137.480000	133.9550	137.14	+1.525%	7,362,250	-2.005%
2025-03-06	137.0600	137.715000	133.4575	135.08	-1.910%	8,970,600	-0.511%
2025-03-05	136.8950	138.500000	136.0350	137.71	+0.094%	7,092,187	-2.411%
2025-03-04	141.0000	141.230000	137.5300	137.58	-1.883%	8,188,742	-2.319%
2025-03-03	138.1700	140.840000	138.0100	140.22	+1.601%	7,407,681	-4.158%
2025-02-28	136.4000	138.370000	134.7500	138.01	+1.575%	8,192,764	-2.623%
2025-02-27	135.7200	136.990000	135.2200	135.87	-0.066%	4,748,164	-1.089%
2025-02-26	135.1450	136.310000	134.2716	135.96	+0.103%	5,268,758	-1.155%
2025-02-25	135.3800	136.450000	134.3600	135.82	+0.645%	5,826,118	-1.053%
2025-02-24	134.4900	136.589900	134.3000	134.95	+0.022%	5,848,003	-0.415%
2025-02-21	132.4100	135.410000	132.4100	134.92	+1.314%	6,025,426	-0.393%
2025-02-20	131.7300	133.280000	131.3500	133.17	+0.787%	4,475,570	+0.916%
2025-02-19	130.2650	132.260000	130.0000	132.13	+1.498%	3,694,441	+1.710%
2025-02-18	129.7600	130.820000	128.2500	130.18	-0.329%	4,853,330	+3.234%
2025-02-14	132.3250	132.650000	130.5200	130.61	-0.895%	3,412,921	+2.894%
2025-02-13	130.9300	132.040000	130.5500	131.79	+0.996%	3,985,853	+1.973%
2025-02-12	130.4900	130.800000	129.2400	130.49	-0.723%	4,417,647	+2.989%
2025-02-11	131.2000	132.050000	130.4700	131.44	+0.099%	4,916,604	+2.244%
2025-02-10	129.0750	131.430000	128.6000	131.31	+1.735%	5,185,904	+2.346%
2025-02-07	128.0700	129.490000	128.0700	129.07	+0.663%	4,979,350	+4.122%
2025-02-06	131.8000	131.900000	128.1400	128.22	-2.908%	6,253,055	+4.812%
2025-02-05	129.4300	132.500000	128.9500	132.06	+2.293%	8,101,225	+1.764%
2025-02-04	126.4350	129.200000	126.0032	129.10	+0.506%	6,263,966	+4.098%
2025-02-03	126.6500	128.950000	126.0100	128.45	+0.406%	5,486,056	+4.624%
2025-01-31	128.3700	128.760000	127.6800	127.93	-0.683%	6,637,535	+5.050%
2025-01-30	127.9900	129.190000	127.1900	128.81	+0.743%	5,777,321	+4.332%
2025-01-29	128.1600	129.300000	127.6300	127.86	+0.369%	7,384,062	+5.107%
2025-01-28	129.7500	129.850000	126.6700	127.39	-1.576%	11,676,380	+5.495%
2025-01-27	126.7300	129.760000	125.4740	129.43	+3.519%	11,677,660	+3.832%
2025-01-24	122.5900	125.670000	122.1800	125.03	+1.469%	9,718,694	+7.486%
2025-01-23	118.1300	123.230000	117.7800	123.22	+4.619%	12,735,452	+9.065%
2025-01-22	114.1250	119.940000	113.5000	117.78	+0.848%	13,008,995	+14.103%
2025-01-21	114.2500	116.900000	114.1350	116.79	+2.917%	8,377,768	+15.070%
2025-01-17	113.6200	114.790000	113.3900	113.48	-0.377%	6,150,944	+18.426%
2025-01-16	111.0200	113.950000	111.0200	113.91	+2.529%	5,189,184	+17.979%
2025-01-15	112.1500	112.760000	110.8600	111.10	-1.699%	6,266,752	+20.963%
2025-01-14	113.5600	113.810000	112.2900	113.02	-0.150%	3,907,660	+18.908%
2025-01-13	112.6000	113.390000	111.9800	113.19	+0.784%	4,098,561	+18.730%
2025-01-10	113.7700	113.840000	111.7900	112.31	-1.698%	4,875,923	+19.660%
2025-01-08	113.5400	114.310000	112.2600	114.25	+0.750%	3,953,907	+17.628%
2025-01-07	113.3700	114.693800	113.1700	113.40	+0.318%	4,905,704	+18.510%
2025-01-06	113.5100	114.259600	112.7850	113.04	-0.694%	4,268,468	+18.887%
2025-01-03	113.9400	114.230000	113.2750	113.83	+0.344%	4,194,684	+18.062%
2025-01-02	113.6900	113.960000	112.7550	113.44	+0.292%	3,393,249	+18.468%
2024-12-31	113.0600	113.775000	112.5450	113.11	+0.275%	3,286,487	+18.814%
2024-12-30	114.1300	114.640000	112.5200	112.80	-1.905%	3,375,375	+19.140%
2024-12-27	115.0100	115.950000	114.5100	114.99	-0.243%	2,707,320	+16.871%
2024-12-26	114.2000	115.810000	113.8203	115.27	+0.444%	2,878,967	+16.587%
2024-12-24	114.1400	114.830000	113.5900	114.76	+0.394%	1,462,806	+17.105%
2024-12-23	114.0000	114.510000	112.9600	114.31	+0.070%	3,786,438	+17.566%
2024-12-20	112.6400	115.110000	112.5200	114.23	+1.610%	10,286,214	+17.649%
2024-12-19	111.5400	113.295000	111.2800	112.42	+0.438%	5,853,741	+19.543%
2024-12-18	113.0300	114.150000	111.8500	111.93	-1.200%	5,234,206	+20.066%
2024-12-17	112.2100	113.840000	112.2000	113.29	+0.595%	5,300,741	+18.625%
2024-12-16	112.7000	113.649313	112.3850	112.62	-0.670%	4,892,182	+19.330%
2024-12-13	113.8500	114.290000	112.1400	113.38	-0.422%	4,192,526	+18.531%
2024-12-12	114.4000	114.775000	113.3000	113.86	-0.245%	3,600,607	+18.031%
2024-12-11	115.3100	115.585000	114.0103	114.14	-1.177%	4,118,610	+17.741%
2024-12-10	115.0800	116.390000	114.2700	115.50	+0.522%	3,471,515	+16.355%
2024-12-09	115.6700	115.870000	113.8500	114.90	-0.606%	4,538,281	+16.963%
2024-12-06	115.1300	116.200000	115.1000	115.60	+0.009%	5,178,099	+16.254%
2024-12-05	115.2600	116.290800	114.8850	115.59	-0.328%	3,136,873	+16.264%
2024-12-04	117.0100	117.010000	115.2900	115.97	-0.275%	3,318,529	+15.883%
2024-12-03	117.0990	117.440000	116.0700	116.29	-0.445%	4,326,148	+15.565%
2024-12-02	118.7500	118.810000	116.5900	116.81	-1.650%	3,368,852	+15.050%
2024-11-29	118.7100	119.190000	117.8600	118.77	-0.151%	2,165,334	+13.151%
2024-11-27	118.3500	120.530000	118.1000	118.95	+0.839%	3,144,700	+12.980%
2024-11-26	118.6400	119.000000	117.0100	117.96	-0.144%	3,369,361	+13.928%
2024-11-25	118.2800	118.650000	117.5800	118.13	+0.314%	6,477,079	+13.764%
2024-11-22	117.2240	118.000000	116.3800	117.76	+0.426%	4,877,451	+14.122%
2024-11-21	115.6800	117.640000	115.1400	117.26	+1.147%	5,042,431	+14.609%
2024-11-20	116.6900	116.770000	115.5300	115.93	-1.025%	5,345,188	+15.923%
2024-11-19	116.5400	117.550000	115.4500	117.13	-0.196%	4,179,438	+14.736%
2024-11-18	115.5750	117.940000	115.5100	117.36	+1.260%	4,817,716	+14.511%
2024-11-15	114.8700	116.350000	114.4300	115.90	+0.756%	6,637,448	+15.953%
2024-11-14	115.9800	116.090000	114.9300	115.03	-0.613%	3,487,178	+16.830%
2024-11-13	116.0800	116.810000	115.5500	115.74	-0.601%	4,331,176	+16.114%
2024-11-12	116.6800	117.300000	116.4200	116.44	-0.308%	3,823,898	+15.416%
2024-11-11	116.9400	117.840000	116.3300	116.80	+0.180%	4,340,530	+15.060%
2024-11-08	115.3300	117.250000	114.6922	116.59	+1.119%	5,281,333	+15.267%
2024-11-07	117.4900	117.490000	114.5400	115.30	-1.284%	5,362,800	+16.557%
2024-11-06	121.0000	121.000000	115.5000	116.80	-0.790%	5,020,498	+15.060%
2024-11-05	117.5900	118.250000	116.3300	117.73	+0.068%	3,908,200	+14.151%
2024-11-04	119.6000	120.570000	117.4800	117.65	-0.801%	5,429,549	+14.229%
2024-11-01	119.7500	119.920000	117.0900	118.60	+4.613%	8,950,881	+13.314%
2024-10-31	113.5700	114.470000	113.2700	113.37	-0.944%	4,954,043	+18.541%
2024-10-30	112.6400	114.735000	112.5000	114.45	+0.926%	4,951,306	+17.422%
2024-10-29	114.1400	114.740000	113.3500	113.40	-0.587%	3,595,024	+18.510%
2024-10-28	114.7690	114.830000	113.5501	114.07	-0.131%	3,838,194	+17.814%
2024-10-25	116.1450	116.390000	113.1964	114.22	-1.991%	5,840,068	+17.659%
2024-10-24	117.2100	117.410000	116.2100	116.54	-0.402%	3,626,994	+15.317%
2024-10-23	116.1600	117.150000	115.9300	117.01	+0.766%	3,584,117	+14.853%
2024-10-22	116.8650	117.200000	115.8400	116.12	-0.744%	4,669,930	+15.734%
2024-10-21	118.8900	118.920000	116.6000	116.99	-2.010%	8,247,629	+14.873%
2024-10-18	117.9000	119.850000	117.6700	119.39	+1.272%	5,712,201	+12.564%
2024-10-17	118.7100	118.760000	117.1900	117.89	+0.059%	4,927,165	+13.996%
2024-10-16	118.0100	119.520000	116.6400	117.82	+1.525%	7,058,008	+14.064%
2024-10-15	116.7500	118.360000	115.8100	116.05	-1.023%	5,655,105	+15.804%
2024-10-14	116.2600	117.580000	115.9800	117.25	+0.973%	3,659,610	+14.618%
2024-10-11	116.2100	117.280000	115.9450	116.12	+0.432%	3,309,462	+15.734%
2024-10-10	116.2150	116.850000	115.4500	115.62	-0.285%	3,705,191	+16.234%
2024-10-09	114.9800	116.270000	114.5600	115.95	+1.152%	4,165,191	+15.903%
2024-10-08	113.7500	115.295000	113.7500	114.63	+1.120%	4,212,432	+17.238%
2024-10-07	112.3000	113.610000	111.8000	113.36	+0.639%	5,012,481	+18.552%
2024-10-04	112.1300	112.750000	111.6800	112.64	+0.365%	4,270,743	+19.309%
2024-10-03	113.5050	113.510000	111.7900	112.23	-1.241%	3,325,971	+19.745%
2024-10-02	113.3750	113.790000	112.0300	113.64	+0.070%	3,248,120	+18.259%
2024-10-01	114.2100	114.220000	112.8000	113.56	-0.395%	2,975,246	+18.343%
2024-09-30	112.5700	114.090000	112.1000	114.01	+1.405%	4,885,996	+17.876%
2024-09-27	112.9300	113.380000	112.3200	112.43	-0.266%	3,326,169	+19.532%
2024-09-26	112.3100	112.930000	112.1000	112.73	+0.107%	3,287,049	+19.214%
2024-09-25	113.8200	114.190000	111.8500	112.61	-0.644%	5,038,987	+19.341%
2024-09-24	114.2100	114.410000	113.1800	113.34	-1.280%	4,804,722	+18.572%
2024-09-23	113.7900	114.900000	112.9600	114.81	+0.976%	4,293,513	+17.054%
2024-09-20	113.7500	114.160000	113.2000	113.70	-0.394%	7,457,293	+18.197%
2024-09-19	115.4900	115.660000	113.2500	114.15	-0.635%	7,779,287	+17.731%
2024-09-18	117.5000	117.500000	114.5162	114.88	-2.751%	5,880,699	+16.983%
2024-09-17	117.8000	118.540000	117.2600	118.13	+0.425%	4,107,204	+13.764%
2024-09-16	117.0000	117.680000	116.4200	117.63	+1.057%	3,173,115	+14.248%
2024-09-13	116.0200	117.050000	115.9400	116.40	-0.368%	2,831,180	+15.455%
2024-09-12	116.4950	117.305000	115.5900	116.83	+0.197%	4,250,132	+15.030%
2024-09-11	116.3900	116.720000	114.7200	116.60	-0.435%	5,275,248	+15.257%
2024-09-10	116.1500	117.250000	115.4300	117.11	+0.584%	4,835,895	+14.755%
2024-09-09	114.4600	116.730000	114.3200	116.43	+2.257%	4,961,059	+15.426%
2024-09-06	113.6300	114.340000	113.0100	113.86	+0.672%	3,573,527	+18.031%
2024-09-05	114.2600	114.480000	112.5200	113.10	-1.136%	2,756,391	+18.824%
2024-09-04	114.6900	115.590000	113.5700	114.40	-0.227%	3,513,391	+17.474%
2024-09-03	113.3600	114.830000	113.3600	114.66	+1.227%	4,252,210	+17.207%
2024-08-30	113.0000	113.470000	111.8900	113.27	+0.452%	3,996,139	+18.646%
2024-08-29	113.2950	113.500000	112.5200	112.76	-0.124%	3,221,396	+19.182%
2024-08-28	113.1000	113.420000	112.3700	112.90	-0.177%	3,619,317	+19.035%
2024-08-27	113.0550	113.170000	112.1400	113.10	+0.355%	2,593,703	+18.824%
2024-08-26	112.7350	113.255000	112.0600	112.70	+0.009%	3,148,508	+19.246%
2024-08-23	112.4000	112.780000	111.8900	112.69	+0.526%	4,023,424	+19.256%
2024-08-22	111.7900	112.150000	111.0500	112.10	+0.637%	2,936,791	+19.884%
2024-08-21	110.9700	111.450000	110.6800	111.39	+0.560%	3,936,679	+20.648%
2024-08-20	111.8200	112.090000	110.3300	110.77	-1.010%	5,720,142	+21.323%
2024-08-19	111.0000	112.250000	110.8400	111.90	+0.811%	3,273,338	+20.098%
2024-08-16	111.3600	111.600000	110.5700	111.00	+0.054%	4,393,861	+21.072%
2024-08-15	110.4700	111.330000	109.7600	110.94	+0.956%	7,117,071	+21.138%
2024-08-14	108.0700	110.180000	107.7100	109.89	+1.524%	5,687,405	+22.295%
2024-08-13	107.8000	108.560000	107.6000	108.24	+0.408%	4,841,902	+24.159%
2024-08-12	108.4000	108.400000	107.1050	107.80	-0.837%	4,318,590	+24.666%
2024-08-09	109.2800	109.280000	107.6900	108.71	-0.957%	5,332,200	+23.622%
2024-08-08	109.9500	111.220000	109.2200	109.76	-0.164%	4,797,182	+22.440%
2024-08-07	109.6100	112.350000	109.4000	109.94	+0.402%	6,130,445	+22.239%
2024-08-06	108.9500	110.640000	108.6300	109.50	+0.801%	5,503,085	+22.731%
2024-08-05	111.3400	112.000000	108.3700	108.63	-2.408%	6,853,028	+23.714%
2024-08-02	110.1800	112.040000	108.4000	111.31	+1.053%	9,669,903	+20.735%
2024-08-01	106.6500	110.680000	106.3300	110.15	+3.974%	8,824,595	+22.006%
2024-07-31	105.5000	106.830000	103.5500	105.94	+0.589%	8,007,715	+26.855%
2024-07-30	104.7600	105.675000	102.7800	105.32	+0.525%	8,636,899	+27.602%
2024-07-29	100.5900	105.175000	99.9200	104.77	-0.447%	19,388,392	+28.271%
2024-07-26	106.4600	107.140000	104.6600	105.24	-0.680%	7,930,670	+27.699%
2024-07-25	107.0200	108.710000	105.9200	105.96	-1.212%	6,212,504	+26.831%
2024-07-24	104.2200	107.310000	103.5400	107.26	+3.214%	8,530,755	+25.294%
2024-07-23	104.0100	104.330000	103.3700	103.92	+0.193%	5,289,727	+29.321%
2024-07-22	102.5000	103.830000	102.3100	103.72	+1.656%	7,101,372	+29.570%
2024-07-19	100.6100	102.400000	100.0800	102.03	+1.959%	11,662,464	+31.716%
2024-07-18	102.3900	104.145000	99.7100	100.07	-4.404%	12,900,646	+34.296%
2024-07-17	102.6500	105.650000	102.5000	104.68	+1.908%	11,057,668	+28.382%
2024-07-16	102.9150	103.870000	102.5100	102.72	-0.233%	6,612,874	+30.831%
2024-07-15	103.9300	104.160000	102.5800	102.96	-1.209%	3,850,198	+30.526%
2024-07-12	104.6700	104.930000	104.1100	104.22	+0.038%	4,149,312	+28.948%
2024-07-11	103.3800	104.640000	103.0600	104.18	+1.097%	4,556,209	+28.998%
2024-07-10	101.4200	103.080000	101.2700	103.05	+1.387%	6,446,073	+30.412%
2024-07-09	102.3900	102.590000	100.7500	101.64	-0.470%	6,128,519	+32.222%
2024-07-08	103.7800	103.850000	101.9400	102.12	-1.827%	3,855,058	+31.600%
2024-07-05	102.0300	104.070000	101.7600	104.02	+1.652%	5,620,706	+29.196%
2024-07-03	103.3600	103.660000	102.1800	102.33	-0.843%	1,963,465	+31.330%
2024-07-02	102.7000	103.390000	102.7000	103.20	0.000%	3,461,320	+30.223%
2024-07-01	104.1600	105.510000	102.6100	103.20	-0.683%	4,514,218	+30.223%
2024-06-28	104.7000	105.160000	103.5300	103.91	-0.707%	7,890,824	+29.333%
2024-06-27	105.2500	105.320000	103.9200	104.65	-0.219%	3,954,054	+28.419%
2024-06-26	105.0900	105.650000	104.3200	104.88	-0.578%	4,722,110	+28.137%
2024-06-25	105.4000	105.980000	104.8200	105.49	+0.180%	4,520,371	+27.396%
2024-06-24	106.2900	106.290000	104.9401	105.30	-0.397%	4,797,624	+27.626%
2024-06-21	106.6600	106.930000	105.2400	105.72	-0.798%	9,049,667	+27.119%
2024-06-20	103.5250	106.840000	103.4700	106.57	+2.481%	7,739,278	+26.105%
2024-06-18	103.2600	104.090800	103.2500	103.99	+0.522%	4,346,816	+29.234%
2024-06-17	102.9100	103.940000	102.5400	103.45	-0.222%	3,739,651	+29.908%
2024-06-14	103.2900	103.720000	102.4300	103.68	+0.222%	3,287,311	+29.620%
2024-06-13	103.6350	103.700000	102.6000	103.45	-0.891%	4,621,735	+29.908%
2024-06-12	105.9100	105.910000	104.2900	104.38	-1.351%	4,433,192	+28.751%
2024-06-11	107.3200	107.320000	105.5300	105.81	-1.563%	7,212,402	+27.011%
2024-06-10	107.6300	108.980000	107.0400	107.49	-0.084%	6,739,325	+25.026%
2024-06-07	103.8600	108.130000	103.3701	107.58	+3.174%	8,539,686	+24.921%
2024-06-06	103.2900	105.000000	102.8100	104.27	+1.007%	9,710,390	+28.887%
2024-06-05	102.9300	103.420000	101.9800	103.23	-0.193%	3,207,173	+30.185%
2024-06-04	102.8000	103.490000	102.5350	103.43	+0.544%	3,744,658	+29.933%
2024-06-03	102.1700	104.130000	101.9200	102.87	+0.665%	4,724,674	+30.641%
2024-05-31	101.8600	102.299000	101.3900	102.19	+0.442%	7,073,600	+31.510%
2024-05-30	101.2800	102.610000	100.8600	101.74	+1.003%	4,916,214	+32.092%
2024-05-29	101.0900	101.770000	100.6400	100.73	-1.197%	4,686,064	+33.416%
2024-05-28	103.5700	103.590000	101.5600	101.95	-1.924%	4,708,433	+31.820%
2024-05-24	104.1500	104.369000	103.5800	103.95	-0.269%	3,975,526	+29.283%
2024-05-23	103.9600	104.910000	103.4400	104.23	-0.563%	5,638,537	+28.936%
2024-05-22	102.9500	105.140000	102.9400	104.82	+1.807%	5,860,960	+28.210%
2024-05-21	103.5200	103.860000	102.4097	102.96	-0.242%	4,227,730	+30.526%
2024-05-20	103.7800	103.800000	103.0200	103.21	-0.845%	6,161,847	+30.210%
2024-05-17	104.4100	104.800000	103.9400	104.09	-0.744%	6,391,359	+29.109%
2024-05-16	104.4500	105.190000	104.1600	104.87	+0.268%	8,193,932	+28.149%
2024-05-15	104.1000	104.830000	104.1000	104.59	+0.558%	5,245,282	+28.492%
2024-05-14	104.8500	105.130000	103.3600	104.01	-0.725%	6,557,402	+29.209%
2024-05-13	104.9900	105.500000	104.4000	104.77	+0.029%	5,108,199	+28.271%
2024-05-10	104.5000	105.670000	104.4200	104.74	+0.067%	6,972,318	+28.308%
2024-05-09	104.7300	105.010000	104.5000	104.67	-0.257%	5,584,194	+28.394%
2024-05-08	106.3400	106.340000	104.2800	104.94	-1.159%	6,050,677	+28.064%
2024-05-07	106.5200	106.600000	105.7900	106.17	+0.502%	6,353,145	+26.580%
2024-05-06	106.1100	106.170000	105.1400	105.64	-0.246%	3,688,306	+27.215%
2024-05-03	106.1100	106.640000	105.4750	105.90	-0.019%	3,474,752	+26.903%
2024-05-02	106.6600	106.660000	105.1500	105.92	-0.348%	3,539,224	+26.879%
2024-05-01	105.9300	107.160000	105.9100	106.29	+0.302%	4,033,228	+26.437%
2024-04-30	106.5200	106.870000	105.8950	105.97	-1.212%	4,907,508	+26.819%
2024-04-29	107.3900	108.190000	106.6000	107.27	-0.242%	3,245,659	+25.282%
2024-04-26	106.5100	107.856100	106.3900	107.53	+0.627%	3,479,615	+24.979%
2024-04-25	106.6450	107.455000	106.1400	106.86	-0.028%	3,050,582	+25.763%
2024-04-24	106.7100	107.110000	105.5600	106.89	-0.651%	4,872,123	+25.727%
2024-04-23	107.6700	108.110000	107.3101	107.59	+0.486%	3,681,779	+24.909%
2024-04-22	107.4800	107.900000	106.2700	107.07	-0.196%	4,662,519	+25.516%
2024-04-19	105.9800	107.770000	105.3800	107.28	+1.909%	10,136,165	+25.270%
2024-04-18	106.5000	107.030000	104.4700	105.27	-0.595%	7,202,736	+27.662%
2024-04-17	107.5300	108.720000	104.2500	105.90	-3.031%	11,927,328	+26.903%
2024-04-16	108.8400	110.330000	108.1400	109.21	+0.294%	7,122,750	+23.056%
2024-04-15	110.0900	110.890000	108.8310	108.89	-0.202%	4,386,692	+23.418%
2024-04-12	110.2700	110.500000	108.4916	109.11	-2.100%	4,041,615	+23.169%
2024-04-11	111.6500	111.980000	110.3100	111.45	+0.252%	4,321,456	+20.583%
2024-04-10	111.2200	111.670000	110.3500	111.17	-1.129%	3,965,558	+20.887%
2024-04-09	110.5900	112.570000	110.5800	112.44	+1.737%	4,235,804	+19.522%
2024-04-08	111.3000	111.480000	110.1400	110.52	-0.612%	5,810,480	+21.598%
2024-04-05	109.7000	111.260000	109.5400	111.20	+0.990%	5,591,219	+20.854%
2024-04-04	111.8400	112.000000	109.8375	110.11	-1.051%	4,799,745	+22.051%
2024-04-03	112.1400	112.550000	111.0500	111.28	-0.661%	4,409,909	+20.767%
2024-04-02	111.8903	112.420000	111.1800	112.02	-0.062%	4,560,740	+19.970%
2024-04-01	113.6600	113.660000	111.8200	112.09	-1.381%	3,963,996	+19.895%
2024-03-28	113.2800	114.020000	112.9300	113.66	+0.159%	5,278,215	+18.239%
2024-03-27	112.0000	113.700000	111.9400	113.48	+1.776%	7,533,356	+18.426%
2024-03-26	110.4900	111.900000	109.9300	111.50	+1.354%	7,770,829	+20.529%
2024-03-25	110.4500	110.800000	109.1100	110.01	-0.506%	6,622,414	+22.162%
2024-03-22	111.5200	111.980000	110.5439	110.57	-0.843%	5,387,719	+21.543%
2024-03-21	111.9500	112.140000	111.0100	111.51	+0.009%	9,722,663	+20.518%
2024-03-20	113.0000	113.240000	110.7300	111.50	-1.467%	8,317,283	+20.529%
2024-03-19	112.4400	114.420000	112.0400	113.16	+0.640%	8,299,307	+18.761%
2024-03-18	115.3500	115.760000	112.2900	112.44	-2.641%	12,990,731	+19.522%
2024-03-15	113.0200	115.490000	112.2600	115.49	-2.827%	22,415,678	+16.365%
2024-03-14	120.0100	120.340000	117.8500	118.85	-1.090%	4,952,259	+13.075%
2024-03-13	120.5200	120.930000	119.6200	120.16	-0.497%	3,421,685	+11.843%
2024-03-12	119.9500	121.080000	119.0600	120.76	+0.474%	3,079,726	+11.287%
2024-03-11	120.9300	121.420000	119.6157	120.19	-0.637%	3,886,029	+11.815%
2024-03-08	120.9700	121.640000	120.6050	120.96	+0.033%	3,357,442	+11.103%
2024-03-07	120.0950	121.500000	119.9501	120.92	+1.324%	4,200,857	+11.140%
2024-03-06	118.6000	119.580000	118.4200	119.34	+0.726%	3,388,820	+12.611%
2024-03-05	120.4400	120.600000	118.0800	118.48	-1.300%	3,502,340	+13.428%
2024-03-04	118.3000	120.280000	118.1700	120.04	+1.197%	3,164,070	+11.954%
2024-03-01	118.5700	119.455000	117.8300	118.62	-0.017%	3,899,429	+13.295%
2024-02-29	120.3200	120.445000	118.5250	118.64	-1.175%	6,135,244	+13.275%
2024-02-28	119.4900	120.110000	119.2700	120.05	+0.544%	3,383,982	+11.945%
2024-02-27	118.1600	119.500000	117.8300	119.40	+0.598%	3,203,311	+12.554%
2024-02-26	119.5000	119.950000	118.3900	118.69	-0.645%	3,483,103	+13.228%
2024-02-23	119.3800	120.150000	118.8600	119.46	+0.370%	4,261,515	+12.498%
2024-02-22	118.1000	119.250000	116.8000	119.02	+0.976%	4,916,218	+12.914%
2024-02-21	115.9600	117.975000	115.9600	117.87	+1.055%	6,144,814	+14.015%
2024-02-20	114.3300	117.190000	113.9600	116.64	+2.307%	9,601,289	+15.218%
2024-02-16	113.5000	115.490000	113.4500	114.01	+0.326%	7,161,109	+17.876%
2024-02-15	112.2700	114.270000	112.2700	113.64	+1.410%	5,450,684	+18.259%
2024-02-14	111.6400	112.380000	111.1200	112.06	+0.647%	3,991,233	+19.927%
2024-02-13	112.4700	113.110000	110.5800	111.34	-1.057%	4,263,613	+20.702%
2024-02-12	111.5000	112.630000	111.2100	112.53	+0.644%	4,232,159	+19.426%
2024-02-09	112.2500	112.630000	111.1900	111.81	-0.551%	5,947,680	+20.195%
2024-02-08	113.3500	113.350000	111.5200	112.43	-0.777%	6,980,455	+19.532%
2024-02-07	114.6000	114.600000	112.8900	113.31	-0.605%	4,757,532	+18.604%
2024-02-06	111.8200	114.509900	111.7200	114.00	+2.105%	4,734,844	+17.886%
2024-02-05	112.0200	112.455000	111.1500	111.65	-0.410%	5,670,059	+20.367%
2024-02-02	112.9600	114.060000	111.9800	112.11	-2.079%	7,575,685	+19.873%
2024-02-01	112.7500	114.537400	111.9950	114.49	+1.184%	4,520,542	+17.381%
2024-01-31	114.0000	114.535000	112.6200	113.15	-0.291%	8,325,187	+18.772%
2024-01-30	113.9000	113.920000	112.3800	113.48	+0.026%	4,768,366	+18.426%
2024-01-29	112.1500	113.470000	112.0300	113.45	+1.286%	6,480,613	+18.457%
2024-01-26	113.2300	113.410000	111.5400	112.01	-0.391%	5,176,697	+19.980%
2024-01-25	111.4100	112.570000	110.7850	112.45	+1.517%	5,648,750	+19.511%
2024-01-24	110.7500	113.345000	109.7400	110.77	-2.833%	8,710,759	+21.323%
2024-01-23	114.4500	115.500000	112.8700	114.00	-0.166%	5,032,299	+17.886%
2024-01-22	114.9300	115.640000	114.1400	114.19	-0.436%	5,061,285	+17.690%
2024-01-19	113.6300	114.860000	113.4600	114.69	+0.588%	6,843,279	+17.177%
2024-01-18	114.2000	114.570000	113.4050	114.02	+0.079%	5,098,185	+17.865%
2024-01-17	113.6200	114.500000	113.4350	113.93	+0.149%	4,672,119	+17.958%
2024-01-16	113.5100	114.070000	112.9140	113.76	-0.140%	5,876,044	+18.135%
2024-01-12	114.1700	114.940000	113.4500	113.92	+0.370%	3,884,932	+17.969%
2024-01-11	113.2550	113.730000	112.5850	113.50	-0.787%	5,163,897	+18.405%
2024-01-10	113.0500	114.410000	112.8050	114.40	+1.481%	4,672,114	+17.474%
2024-01-09	112.1500	113.540000	112.0600	112.73	+0.294%	3,802,118	+19.214%
2024-01-08	111.1300	112.520000	110.9200	112.40	+1.444%	5,030,376	+19.564%
2024-01-05	110.7100	111.050000	110.0300	110.80	-0.162%	4,127,750	+21.291%
2024-01-04	109.6800	111.030000	109.5100	110.98	+1.333%	5,296,139	+21.094%
2024-01-03	110.1400	110.250000	109.2900	109.52	-0.300%	4,239,623	+22.708%
2024-01-02	109.5600	111.000000	109.5600	109.85	-0.200%	5,058,688	+22.340%
2023-12-29	110.4000	110.730000	109.8300	110.07	-0.299%	3,550,304	+22.095%
2023-12-28	109.8500	110.710000	109.7150	110.40	+0.556%	3,206,121	+21.730%
2023-12-27	109.0400	109.800000	109.0400	109.79	+0.513%	2,471,820	+22.406%
2023-12-26	108.5100	109.730000	108.5100	109.23	+0.183%	2,513,454	+23.034%
2023-12-22	108.8550	109.340000	108.5000	109.03	+0.507%	2,565,722	+23.260%
2023-12-21	107.4200	108.680000	107.1800	108.48	+1.006%	3,555,633	+23.885%
2023-12-20	107.8500	108.820000	107.3000	107.40	-0.941%	5,666,298	+25.130%
2023-12-19	108.1500	108.715000	107.4300	108.42	+0.333%	4,675,105	+23.953%
2023-12-18	107.6400	108.620000	107.1600	108.06	+0.718%	5,142,887	+24.366%
2023-12-15	107.8600	107.970000	106.5100	107.29	-1.206%	13,316,296	+25.259%
2023-12-14	107.8300	108.665000	106.6800	108.60	+1.259%	6,611,835	+23.748%
2023-12-13	106.0100	107.280000	105.9000	107.25	+0.534%	6,534,777	+25.305%
2023-12-12	106.3700	107.220000	105.5600	106.68	+0.433%	5,354,557	+25.975%
2023-12-11	104.2100	106.250000	104.2100	106.22	+1.636%	5,208,402	+26.520%
2023-12-08	104.1200	104.860000	104.1200	104.51	+0.442%	3,426,782	+28.591%
2023-12-07	105.1850	105.210000	103.9600	104.05	-0.848%	5,199,037	+29.159%
2023-12-06	104.6300	105.260000	103.8800	104.94	+0.565%	4,295,989	+28.064%
2023-12-05	105.0000	105.250000	103.9500	104.35	-0.799%	4,315,538	+28.788%
2023-12-04	104.4100	105.505000	104.3000	105.19	+0.296%	4,717,698	+27.759%
2023-12-01	104.2200	104.980000	103.9000	104.88	+0.566%	4,682,345	+28.137%
2023-11-30	103.7500	104.720000	103.1100	104.29	+0.637%	16,766,264	+28.862%
2023-11-29	102.3200	103.840000	102.2300	103.63	+1.538%	5,458,717	+29.683%
2023-11-28	102.4600	102.490000	101.3500	102.06	-0.633%	3,607,642	+31.677%
2023-11-27	102.6000	103.470000	102.2500	102.71	-0.156%	4,572,527	+30.844%
2023-11-24	102.6800	103.180000	102.1900	102.87	+0.166%	2,166,784	+30.641%
2023-11-22	102.2800	103.220000	102.0800	102.70	+0.775%	6,470,581	+30.857%
2023-11-21	101.4700	102.575000	100.9903	101.91	+0.702%	7,111,820	+31.871%
2023-11-20	98.9500	101.305000	98.9500	101.20	+1.657%	6,869,465	+32.796%
2023-11-17	100.4300	100.750000	99.2486	99.55	-0.708%	6,069,478	+34.997%
2023-11-16	97.7200	100.350000	97.6400	100.26	+2.306%	7,603,350	+34.041%

document.getElementById("gYHY00").onerror = function(){this.style.display='none';}; .dark-mode .C5FFLs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C5FFLs{ color: #333333; background-color: white; border: 2px solid #333333; }ABTAbbott Laboratoriesstock NYSE

ABT
Abbott Laboratories
stock NYSE