ABT - ABBOTT LABORATORIES
133.24
-0.760 -0.570%
Share volume: 4,840,063
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$134.00
-0.76
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $133.98 | $133.98 | $134.97 | $134.97 | $133.19 | $133.19 | $133.24 | $133.24 | 4,840,063 | $4,840,063.00 |
| 05-08-2025 | $133.27 | $133.27 | $135.22 | $135.22 | $133.08 | $133.08 | $134.00 | $134.00 | 5,994,453 | $5,994,453.00 |
| 05-07-2025 | $133.50 | $133.50 | $134.43 | $134.43 | $132.43 | $132.43 | $133.95 | $133.95 | 4,925,233 | $4,925,233.00 |
| 05-06-2025 | $131.95 | $131.95 | $133.60 | $133.60 | $130.70 | $130.70 | $133.06 | $133.06 | 6,290,467 | $6,290,467.00 |
| 05-05-2025 | $132.89 | $132.89 | $133.06 | $133.06 | $131.45 | $131.45 | $132.60 | $132.60 | 5,752,256 | $5,752,256.00 |
| 05-02-2025 | $131.91 | $131.91 | $136.80 | $136.80 | $131.33 | $131.33 | $132.82 | $132.82 | 9,801,692 | $9,801,692.00 |
| 05-01-2025 | $129.50 | $129.50 | $131.63 | $131.63 | $128.00 | $128.00 | $130.88 | $130.88 | 6,769,116 | $6,769,116.00 |
| 04-30-2025 | $130.92 | $130.92 | $131.27 | $131.27 | $128.68 | $128.68 | $130.75 | $130.75 | 8,510,507 | $8,510,507.00 |
| 04-29-2025 | $128.89 | $128.89 | $131.27 | $131.27 | $128.80 | $128.80 | $130.50 | $130.50 | 4,315,327 | $4,315,327.00 |
| 04-28-2025 | $129.33 | $129.33 | $130.12 | $130.12 | $128.52 | $128.52 | $129.53 | $129.53 | 3,843,266 | $3,843,266.00 |
