Abbott Laboratories (ABT)

Historical Prices For Abbott Laboratories (ABT)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	130.64	132.13	129.76	131.93	4,235,591	131.93
4/01/2025	132.48	132.63	131.08	131.69	4,229,072	131.69
3/31/2025	130.81	133.20	130.64	132.65	9,669,795	132.65
3/28/2025	131.26	133.46	130.75	130.82	6,708,594	130.82
3/27/2025	127.17	131.93	126.66	131.35	8,440,942	131.35
3/26/2025	125.74	127.34	125.13	126.61	6,053,681	126.61
3/25/2025	127.68	128.79	124.50	125.60	6,726,908	125.60
3/24/2025	127.20	127.83	126.60	127.21	5,283,061	127.21
3/21/2025	126.33	126.81	125.49	126.34	8,857,485	126.34
3/20/2025	127.33	127.76	126.38	126.78	5,158,500	126.78
3/19/2025	126.33	127.78	125.78	127.42	5,098,547	127.42
3/18/2025	127.95	128.62	124.90	126.30	7,959,781	126.30
3/17/2025	126.72	127.87	126.20	127.64	6,663,069	127.64
3/14/2025	125.00	128.49	124.50	126.71	9,537,905	126.71
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	8,156,204	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	5,945,942	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