Abbott Laboratories (ABT)

Historical Prices For Abbott Laboratories (ABT)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	130.92	131.27	128.68	130.75	8,507,330	130.75
4/29/2025	128.89	131.27	128.80	130.50	4,315,300	130.50
4/28/2025	129.33	130.12	128.52	129.53	3,842,599	129.53
4/25/2025	129.27	129.53	127.23	128.85	4,849,409	128.85
4/24/2025	130.02	130.20	128.03	129.38	6,595,341	129.38
4/23/2025	132.21	132.89	127.13	129.84	8,816,067	129.84
4/22/2025	129.93	132.03	129.93	131.73	5,836,800	131.73
4/21/2025	130.97	131.96	128.51	129.89	6,046,905	129.89
4/17/2025	130.38	132.71	129.66	130.98	10,474,717	130.98
4/16/2025	129.70	134.16	129.01	129.70	13,482,239	129.70
4/15/2025	127.62	128.49	125.59	126.22	8,638,512	126.22
4/14/2025	127.00	128.50	126.84	127.96	6,988,805	127.37
4/11/2025	126.06	128.52	124.04	126.88	7,357,053	126.30
4/10/2025	126.00	126.82	122.02	124.50	11,087,233	123.93
4/09/2025	121.63	127.76	120.85	127.04	10,179,104	126.45
4/08/2025	127.07	127.96	122.06	123.95	9,894,332	123.38
4/07/2025	122.29	126.13	120.47	124.86	10,371,179	124.28
4/04/2025	131.23	132.40	124.00	124.44	10,782,836	123.87
4/03/2025	131.91	133.64	131.48	131.63	6,238,665	131.02
4/02/2025	130.64	132.13	129.76	131.93	4,235,591	131.32
4/01/2025	132.48	132.63	131.08	131.69	4,229,072	131.08
3/31/2025	130.81	133.20	130.64	132.65	9,669,795	132.04
3/28/2025	131.26	133.46	130.75	130.82	6,708,594	130.22
3/27/2025	127.17	131.93	126.66	131.35	8,440,942	130.74
3/26/2025	125.74	127.34	125.13	126.61	6,053,681	126.03
3/25/2025	127.68	128.79	124.50	125.60	6,726,908	125.02
3/24/2025	127.20	127.83	126.60	127.21	5,283,061	126.62
3/21/2025	126.33	126.81	125.49	126.34	8,857,485	125.76
3/20/2025	127.33	127.76	126.38	126.78	5,158,500	126.19
3/19/2025	126.33	127.78	125.78	127.42	5,098,547	126.83
3/18/2025	127.95	128.62	124.90	126.30	7,959,781	125.72
3/17/2025	126.72	127.87	126.20	127.64	6,663,069	127.05
3/14/2025	125.00	128.49	124.50	126.71	9,537,905	126.13
3/13/2025	130.28	130.85	129.00	129.89	9,008,080	129.29
3/12/2025	132.29	132.61	129.44	130.28	6,770,583	129.68
3/11/2025	137.06	137.06	132.31	132.66	9,313,607	132.05
3/10/2025	136.43	139.15	136.43	137.36	7,027,530	136.73
3/07/2025	134.51	137.48	133.96	137.14	8,255,162	136.51
3/06/2025	137.06	137.72	133.46	135.08	9,229,598	134.46
3/05/2025	136.90	138.50	136.03	137.71	8,156,204	137.07
3/04/2025	141.00	141.23	137.53	137.58	8,356,303	136.95
3/03/2025	138.17	140.84	138.01	140.22	7,585,616	139.57
2/28/2025	136.40	138.37	134.75	138.01	8,756,188	137.37
2/27/2025	135.72	136.99	135.22	135.87	4,888,028	135.24
2/26/2025	135.15	136.31	134.27	135.96	5,388,032	135.33
2/25/2025	135.38	136.45	134.36	135.82	6,385,873	135.19
2/24/2025	134.49	136.59	134.30	134.95	5,945,942	134.33
2/21/2025	132.41	135.41	132.41	134.92	7,160,183	134.30
2/20/2025	131.73	133.28	131.35	133.17	5,043,841	132.56
2/19/2025	130.26	132.26	130.00	132.13	3,806,801	131.52
2/18/2025	129.76	130.82	128.25	130.18	5,307,250	129.58
2/14/2025	132.32	132.65	130.52	130.61	3,733,921	130.01
2/13/2025	130.93	132.04	130.55	131.79	4,164,046	131.18
2/12/2025	130.49	130.80	129.24	130.49	4,703,720	129.89
2/11/2025	131.20	132.05	130.47	131.44	5,318,070	130.83
2/10/2025	129.07	131.43	128.60	131.31	5,499,014	130.71
2/07/2025	128.07	129.49	128.07	129.07	6,455,326	128.47
2/06/2025	131.80	131.90	128.14	128.22	6,469,189	127.63
2/05/2025	129.43	132.50	128.95	132.06	8,680,126	131.45
2/04/2025	126.43	129.20	126.00	129.10	6,957,459	128.50
2/03/2025	126.65	128.95	126.01	128.45	5,720,061	127.86