ABT: Abbott Laboratories

As of Friday, September 12th, 2025

$ 133.73

+1.08 +0.81%

Open: 131.82
High: 134.96
Low: 131.40
Volume: 5,674,470
Previous Close on Thursday, September 11th, 2025

$ 132.65

+3.29 +2.54%

Open: 129.69
High: 132.68
Low: 129.40
Volume: 5,487,985

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 131.82 134.96 131.40 133.73 5,674,470 +1.08 +0.81
2025-09-11 129.69 132.68 129.40 132.65 5,487,985 +3.29 +2.54
2025-09-10 131.85 131.85 127.45 129.36 7,355,788 -2.59 -1.96
2025-09-09 132.30 133.17 131.65 131.95 4,636,479 -0.25 -0.19
2025-09-08 132.26 133.09 131.61 132.20 5,059,873 -0.74 -0.56
2025-09-05 132.52 134.33 132.45 132.94 3,225,546 +0.13 +0.10
2025-09-04 132.18 133.84 131.70 132.81 5,057,094 +0.63 +0.48
2025-09-03 131.15 132.19 130.21 132.18 4,753,562 +0.72 +0.55
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 134.96
On 2025-09-12		 127.45
On 2025-09-10		 0.79 0.59 133.17
On 2025-09-09		 127.45
On 2025-09-10		 -4.30 131.98
10D 134.96
On 2025-09-12		 127.45
On 2025-09-10		 2.36 1.80 134.33
On 2025-09-05		 127.45
On 2025-09-10		 -5.12 132.19
20D 134.96
On 2025-09-12		 127.45
On 2025-09-10		 4.45 3.44 134.33
On 2025-09-05		 127.45
On 2025-09-10		 -5.12 131.93
WTD 134.96
On 2025-09-12		 127.45
On 2025-09-10		 0.79 0.59 133.17
On 2025-09-09		 127.45
On 2025-09-10		 -4.30 131.98
MTD 134.96
On 2025-09-12		 127.45
On 2025-09-10		 1.07 0.81 134.33
On 2025-09-05		 127.45
On 2025-09-10		 -5.12 132.14
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
CRM

salesforce.com, inc.

242.76 -3.52 -1.43 8,324,323
MDB

MongoDB Inc.

330.10 -1.91 -0.57 1,282,107
BFAM

Bright Horizons Family Solutions Inc.

113.33 -0.80 -0.70 521,589
ABT

Abbott Laboratories

133.73 +1.08 +0.81 5,674,470