The highest closing price for Abbott Laboratories (ABT) last month was $139.57, on March 3. It was down 4% for the month. The latest price is $129.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $130.21 | $132.59 | $130.04 | $132.04 | 9,669,848 |
March 28 2025 | $130.65 | $132.84 | $130.15 | $130.22 | 6,708,581 |
March 27 2025 | $126.58 | $131.32 | $126.07 | $130.74 | 8,441,445 |
March 26 2025 | $125.16 | $126.75 | $124.55 | $126.03 | 6,053,685 |
March 25 2025 | $127.09 | $128.20 | $123.93 | $125.02 | 6,726,864 |
March 24 2025 | $126.62 | $127.25 | $126.02 | $126.62 | 5,283,077 |
March 21 2025 | $125.75 | $126.23 | $124.91 | $125.76 | 8,857,060 |
March 20 2025 | $126.74 | $127.17 | $125.80 | $126.20 | 5,158,504 |
March 19 2025 | $125.75 | $127.19 | $125.20 | $126.83 | 5,098,556 |
March 18 2025 | $127.36 | $128.03 | $124.32 | $125.72 | 7,959,839 |
March 17 2025 | $126.14 | $127.28 | $125.62 | $127.05 | 6,663,101 |
March 14 2025 | $124.42 | $127.90 | $123.93 | $126.13 | 9,537,887 |
March 13 2025 | $129.68 | $130.25 | $128.41 | $129.29 | 9,012,854 |
March 12 2025 | $131.68 | $132.00 | $128.84 | $129.68 | 6,770,980 |
March 11 2025 | $136.43 | $136.43 | $131.70 | $132.05 | 9,313,590 |
March 10 2025 | $135.80 | $138.51 | $135.80 | $136.73 | 7,027,987 |
March 07 2025 | $133.88 | $136.85 | $133.34 | $136.51 | 8,255,101 |
March 06 2025 | $136.43 | $137.08 | $132.84 | $134.46 | 9,184,176 |
March 05 2025 | $136.26 | $137.86 | $135.41 | $137.08 | 8,156,686 |
March 04 2025 | $140.35 | $140.58 | $136.90 | $136.95 | 8,356,486 |
March 03 2025 | $137.53 | $140.19 | $137.37 | $139.57 | 7,589,766 |
Daily pricing data for Abbott Laboratories dates back to 11/5/1984, and may be incomplete.
