Abbott Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	78.98	78.98	78.98	78.98	-	0.51%	-
Apr 27, 2026	77.96	78.58	77.96	78.58	78.58	0.77%	92
Apr 24, 2026	78.60	78.60	77.98	77.98	77.98	-0.05%	11
Apr 23, 2026	77.92	78.56	77.92	78.02	78.02	-0.64%	48
Apr 22, 2026	78.76	78.78	78.52	78.52	78.52	-1.23%	71
Apr 21, 2026	81.28	82.86	79.50	79.50	79.50	-4.24%	138
Apr 20, 2026	81.92	83.02	81.92	83.02	83.02	1.54%	17
Apr 17, 2026	80.78	81.76	80.52	81.76	81.76	-1.75%	78
Apr 16, 2026	85.76	85.98	83.22	83.22	83.22	-1.58%	175
Apr 15, 2026	85.36	85.36	84.56	84.56	84.56	-1.19%	270
Apr 14, 2026	85.26	85.58	85.26	85.58	85.05	-0.02%	1
Apr 13, 2026	85.90	85.90	83.98	85.60	85.07	0.71%	1,195
Apr 10, 2026	87.54	87.54	85.00	85.00	84.47	-2.90%	4
Apr 9, 2026	88.46	88.46	87.54	87.54	86.99	-0.86%	5
Apr 8, 2026	88.30	88.30	88.30	88.30	87.75	0.46%	-
Apr 7, 2026	88.22	89.36	87.90	87.90	87.35	-1.60%	83
Apr 2, 2026	88.04	89.33	88.04	89.33	88.77	0.86%	20
Apr 1, 2026	88.57	88.57	88.57	88.57	88.02	-0.28%	-
Mar 31, 2026	88.82	88.82	88.82	88.82	88.27	-1.32%	-
Mar 30, 2026	90.01	90.01	90.01	90.01	89.45	-0.16%	-
Mar 27, 2026	90.99	91.98	90.15	90.15	89.59	-1.34%	2,655
Mar 26, 2026	90.25	91.37	90.25	91.37	90.80	1.98%	106
Mar 25, 2026	89.60	89.60	89.60	89.60	89.04	0.49%	-
Mar 24, 2026	90.08	90.08	88.62	89.16	88.60	-2.10%	113
Mar 23, 2026	90.86	91.22	90.86	91.07	90.50	-0.42%	823
Mar 20, 2026	92.99	92.99	91.45	91.45	90.88	-3.04%	65
Mar 19, 2026	94.33	95.37	93.97	94.32	93.73	-0.86%	585
Mar 18, 2026	95.78	95.78	95.14	95.14	94.55	-0.66%	80
Mar 17, 2026	95.22	95.77	95.22	95.77	95.17	1.93%	-
Mar 16, 2026	95.07	95.51	93.38	93.96	93.37	-0.67%	328
Mar 13, 2026	93.80	94.59	93.80	94.59	94.00	0.12%	235
Mar 12, 2026	94.89	94.89	94.48	94.48	93.89	-1.02%	25
Mar 11, 2026	95.45	95.45	95.45	95.45	94.85	1.12%	52
Mar 10, 2026	96.47	96.47	94.39	94.39	93.80	-1.63%	100
Mar 9, 2026	92.00	95.95	91.88	95.95	95.35	1.83%	90
Mar 6, 2026	95.35	96.43	94.23	94.23	93.64	-1.73%	37
Mar 5, 2026	97.73	97.73	95.89	95.89	95.29	-0.32%	149
Mar 4, 2026	97.31	98.09	96.20	96.20	95.60	-1.52%	41
Mar 3, 2026	97.15	97.68	95.79	97.68	97.07	-1.33%	55
Mar 2, 2026	99.86	99.86	99.00	99.00	98.38	-	3,910
Feb 27, 2026	99.00	99.00	99.00	99.00	98.38	1.14%	3,000
Feb 26, 2026	96.72	97.88	96.72	97.88	97.27	0.40%	20
Feb 25, 2026	96.83	98.29	95.96	97.49	96.88	0.20%	41
Feb 24, 2026	97.59	98.18	97.07	97.30	96.69	2.31%	78
Feb 23, 2026	94.34	95.10	94.34	95.10	94.51	1.48%	15
Feb 20, 2026	95.88	96.06	93.71	93.71	93.13	-2.05%	92
Feb 19, 2026	95.78	95.78	95.67	95.67	95.07	-0.48%	5
Feb 18, 2026	94.52	96.13	94.52	96.13	95.53	1.39%	164
Feb 17, 2026	94.66	95.47	94.66	94.81	94.22	-0.28%	40
Feb 16, 2026	94.72	95.08	94.61	95.08	94.49	0.87%	56
Feb 13, 2026	93.64	94.26	93.64	94.26	93.67	-1.16%	157
Feb 12, 2026	95.51	95.85	95.37	95.37	94.77	0.08%	73
Feb 11, 2026	93.98	95.29	93.98	95.29	94.70	1.45%	50
Feb 10, 2026	92.93	93.93	92.93	93.93	93.34	0.29%	38
Feb 9, 2026	93.84	93.84	93.41	93.66	93.08	0.89%	202
Feb 6, 2026	92.04	93.17	92.04	92.83	92.25	1.73%	279
Feb 5, 2026	91.42	91.42	91.25	91.25	90.68	-0.90%	10
Feb 4, 2026	91.91	92.61	91.91	92.08	91.51	1.22%	14
Feb 3, 2026	93.06	93.06	90.97	90.97	90.40	-1.85%	145
Feb 2, 2026	91.97	92.93	91.97	92.68	92.10	3.54%	109
Jan 30, 2026	88.41	89.51	88.41	89.51	88.95	0.72%	155
Jan 29, 2026	88.23	88.95	88.23	88.87	88.32	0.41%	330
Jan 28, 2026	90.09	90.09	88.51	88.51	87.96	-1.21%	113
Jan 27, 2026	91.41	91.99	89.59	89.59	89.03	-1.86%	399
Jan 26, 2026	90.82	92.16	90.46	91.29	90.72	1.23%	3,153
Jan 23, 2026	92.24	93.60	90.18	90.18	89.62	-4.76%	920
Jan 22, 2026	103.00	103.72	93.60	94.69	94.10	-8.19%	123
Jan 21, 2026	103.14	103.14	103.14	103.14	102.50	0.16%	-
Jan 20, 2026	103.40	104.18	102.98	102.98	102.34	-1.51%	50
Jan 19, 2026	102.50	104.56	102.00	104.56	103.91	-1.49%	378
Jan 16, 2026	106.14	106.14	106.14	106.14	105.48	-0.43%	-
Jan 15, 2026	106.58	107.32	106.58	106.60	105.93	0.43%	113
Jan 14, 2026	106.22	107.06	106.14	106.14	104.94	0.99%	90
Jan 13, 2026	106.48	106.96	105.10	105.10	103.91	-0.79%	96
Jan 12, 2026	107.16	107.70	105.94	105.94	104.74	-2.66%	272
Jan 9, 2026	107.94	108.84	107.94	108.84	107.61	-0.46%	80
Jan 8, 2026	108.22	109.34	108.22	109.34	108.10	0.48%	80
Jan 7, 2026	108.82	108.82	108.82	108.82	107.59	1.30%	-
Jan 6, 2026	107.42	107.42	107.42	107.42	106.21	1.03%	-
Jan 5, 2026	105.96	106.50	105.70	106.32	105.12	-0.19%	284
Jan 2, 2026	106.52	106.52	106.52	106.52	105.32	0.97%	-
Dec 30, 2025	105.36	105.50	105.36	105.50	104.31	-0.94%	108
Dec 29, 2025	106.40	106.50	106.16	106.50	105.30	0.17%	130
Dec 23, 2025	105.94	106.60	105.94	106.32	105.12	-1.23%	28
Dec 22, 2025	107.58	107.64	107.58	107.64	106.42	0.62%	104
Dec 19, 2025	106.38	106.98	106.38	106.98	105.77	-0.58%	12
Dec 18, 2025	107.60	107.60	107.60	107.60	106.38	-0.35%	-
Dec 17, 2025	107.98	107.98	107.98	107.98	106.76	-1.37%	-
Dec 16, 2025	108.72	109.48	108.72	109.48	108.24	2.64%	92
Dec 15, 2025	106.66	106.66	106.66	106.66	105.45	0.36%	-
Dec 12, 2025	105.40	106.28	105.12	106.28	105.08	2.13%	275
Dec 11, 2025	104.06	104.06	104.06	104.06	102.88	0.15%	-
Dec 10, 2025	103.84	103.90	103.84	103.90	102.73	-0.84%	59
Dec 9, 2025	104.50	104.78	104.50	104.78	103.60	-2.24%	113
Dec 8, 2025	106.94	107.18	106.94	107.18	105.97	-0.07%	9
Dec 5, 2025	107.26	107.26	107.26	107.26	106.05	0.54%	-
Dec 4, 2025	107.10	108.08	106.68	106.68	105.47	-0.56%	120
Dec 3, 2025	108.14	108.14	107.28	107.28	106.07	-2.33%	258
Dec 2, 2025	109.84	109.84	109.84	109.84	108.60	-1.24%	-
Dec 1, 2025	111.22	111.22	111.22	111.22	109.96	0.45%	18