Abbott Laboratories (ABT)
129.89
0.00 (0.00%)
Abbott Laboratories is a global healthcare company that specializes in the development of a wide range of medical devices, diagnostics, nutrition products, and pharmaceuticals
The company focuses on innovation to improve patient outcomes and enhance the quality of life for individuals worldwide. Abbott is known for its advancements in areas such as cardiovascular care, diabetes management, and nutrition science, providing essential tools and solutions that support healthcare professionals and patients in managing various health conditions. With a strong commitment to research and development, Abbott continually seeks to address unmet medical needs and contribute to the advancement of healthcare globally.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/13/2025 | 130.28 | 130.85 | 129.00 | 129.89 | 9,008,080 | 129.89 |
| 3/12/2025 | 132.29 | 132.61 | 129.44 | 130.28 | 6,770,583 | 130.28 |
| 3/11/2025 | 137.06 | 137.06 | 132.31 | 132.66 | 9,313,607 | 132.66 |
| 3/10/2025 | 136.43 | 139.15 | 136.43 | 137.36 | 7,027,530 | 137.36 |
| 3/07/2025 | 134.51 | 137.48 | 133.96 | 137.14 | 8,255,162 | 137.14 |
| 3/06/2025 | 137.06 | 137.72 | 133.46 | 135.08 | 9,229,598 | 135.08 |
| 3/05/2025 | 136.90 | 138.50 | 136.03 | 137.71 | 8,155,940 | 137.71 |
| 3/04/2025 | 141.00 | 141.23 | 137.53 | 137.58 | 8,356,303 | 137.58 |
| 3/03/2025 | 138.17 | 140.84 | 138.01 | 140.22 | 7,585,616 | 140.22 |
| 2/28/2025 | 136.40 | 138.37 | 134.75 | 138.01 | 8,756,188 | 138.01 |
| 2/27/2025 | 135.72 | 136.99 | 135.22 | 135.87 | 4,888,028 | 135.87 |
| 2/26/2025 | 135.15 | 136.31 | 134.27 | 135.96 | 5,388,032 | 135.96 |
| 2/25/2025 | 135.38 | 136.45 | 134.36 | 135.82 | 6,385,873 | 135.82 |
| 2/24/2025 | 134.49 | 136.59 | 134.30 | 134.95 | 5,945,932 | 134.95 |
| 2/21/2025 | 132.41 | 135.41 | 132.41 | 134.92 | 7,160,183 | 134.92 |
| 2/20/2025 | 131.73 | 133.28 | 131.35 | 133.17 | 5,043,841 | 133.17 |
| 2/19/2025 | 130.26 | 132.26 | 130.00 | 132.13 | 3,806,801 | 132.13 |
| 2/18/2025 | 129.76 | 130.82 | 128.25 | 130.18 | 5,307,250 | 130.18 |
| 2/14/2025 | 132.32 | 132.65 | 130.52 | 130.61 | 3,733,921 | 130.61 |
| 2/13/2025 | 130.93 | 132.04 | 130.55 | 131.79 | 4,164,046 | 131.79 |
| 2/12/2025 | 130.49 | 130.80 | 129.24 | 130.49 | 4,703,720 | 130.49 |
| 2/11/2025 | 131.20 | 132.05 | 130.47 | 131.44 | 5,318,070 | 131.44 |
| 2/10/2025 | 129.07 | 131.43 | 128.60 | 131.31 | 5,499,014 | 131.31 |
| 2/07/2025 | 128.07 | 129.49 | 128.07 | 129.07 | 6,455,326 | 129.07 |
| 2/06/2025 | 131.80 | 131.90 | 128.14 | 128.22 | 6,469,189 | 128.22 |
| 2/05/2025 | 129.43 | 132.50 | 128.95 | 132.06 | 8,680,126 | 132.06 |
| 2/04/2025 | 126.43 | 129.20 | 126.00 | 129.10 | 6,957,459 | 129.10 |
| 2/03/2025 | 126.65 | 128.95 | 126.01 | 128.45 | 5,720,061 | 128.45 |
| 1/31/2025 | 128.37 | 128.76 | 127.68 | 127.93 | 7,129,492 | 127.93 |
| 1/30/2025 | 127.99 | 129.19 | 127.19 | 128.81 | 6,340,463 | 128.81 |
| 1/29/2025 | 128.16 | 129.30 | 127.63 | 127.86 | 7,609,346 | 127.86 |
| 1/28/2025 | 129.75 | 129.85 | 126.67 | 127.39 | 11,948,567 | 127.39 |
| 1/27/2025 | 126.73 | 129.76 | 125.47 | 129.43 | 11,843,363 | 129.43 |
| 1/24/2025 | 122.59 | 125.67 | 122.18 | 125.03 | 9,960,527 | 125.03 |
| 1/23/2025 | 118.13 | 123.23 | 117.78 | 123.22 | 13,140,481 | 123.22 |
| 1/22/2025 | 114.13 | 119.94 | 113.50 | 117.78 | 13,200,705 | 117.78 |
| 1/21/2025 | 114.25 | 116.90 | 114.14 | 116.79 | 8,476,142 | 116.79 |
| 1/17/2025 | 113.62 | 114.79 | 113.39 | 113.48 | 6,459,863 | 113.48 |
| 1/16/2025 | 111.02 | 113.95 | 111.02 | 113.91 | 5,595,996 | 113.91 |
| 1/15/2025 | 112.15 | 112.76 | 110.86 | 111.10 | 6,538,321 | 111.10 |
| 1/14/2025 | 113.56 | 113.81 | 112.29 | 113.02 | 3,953,726 | 112.43 |
| 1/13/2025 | 112.60 | 113.39 | 111.98 | 113.19 | 4,409,665 | 112.60 |
| 1/10/2025 | 113.77 | 113.84 | 111.79 | 112.31 | 5,109,145 | 111.72 |
| 1/08/2025 | 113.54 | 114.31 | 112.26 | 114.25 | 4,455,771 | 113.65 |
| 1/07/2025 | 113.37 | 114.69 | 113.17 | 113.40 | 5,300,111 | 112.81 |
| 1/06/2025 | 113.51 | 114.26 | 112.78 | 113.04 | 6,037,155 | 112.45 |
| 1/03/2025 | 113.94 | 114.23 | 113.28 | 113.83 | 4,416,828 | 113.24 |
| 1/02/2025 | 113.69 | 113.96 | 112.75 | 113.44 | 3,562,164 | 112.85 |
| 12/31/2024 | 112.80 | 0.00 | 113.11 | 113.11 | 0 | 112.52 |
| 12/30/2024 | 114.13 | 114.64 | 112.52 | 112.80 | 3,475,769 | 112.21 |
| 12/27/2024 | 115.01 | 115.95 | 114.51 | 114.99 | 2,829,922 | 114.39 |
| 12/26/2024 | 114.20 | 115.81 | 113.82 | 115.27 | 2,960,498 | 114.67 |
| 12/24/2024 | 114.14 | 114.83 | 113.59 | 114.76 | 1,479,987 | 114.16 |
| 12/23/2024 | 114.00 | 114.51 | 112.96 | 114.31 | 4,027,596 | 113.71 |
| 12/20/2024 | 112.64 | 115.11 | 112.52 | 114.23 | 12,311,957 | 113.63 |
| 12/19/2024 | 111.54 | 113.30 | 111.28 | 112.56 | 3,924,755 | 111.97 |
| 12/18/2024 | 113.03 | 114.15 | 111.85 | 111.93 | 6,454,569 | 111.35 |
| 12/17/2024 | 112.21 | 113.84 | 112.20 | 113.29 | 5,805,577 | 112.70 |
| 12/16/2024 | 112.70 | 113.65 | 112.39 | 112.62 | 5,058,581 | 112.03 |