Skip to main content
Abbott Laboratories (TSX:ABT)
Canada flag Canada · Delayed Price · Currency is CAD
16.52
+0.14 (0.85%)
At close: Apr 28, 2026

Abbott Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.6016.6516.4616.5216.520.85%9,345
Apr 27, 202616.1916.4216.1916.3816.381.74%9,272
Apr 24, 202616.2216.2216.0716.1016.10-1.11%9,707
Apr 23, 202616.0616.3116.0516.2816.280.56%6,083
Apr 22, 202616.4216.5516.1816.1916.19-1.16%14,258
Apr 21, 202616.9316.9316.3716.3816.38-3.42%33,822
Apr 20, 202617.0017.1216.8916.9616.96-0.88%9,176
Apr 17, 202616.9117.1216.7717.1117.111.72%7,425
Apr 16, 202617.1617.4016.6016.8216.82-6.03%236,214
Apr 15, 202617.9517.9717.8217.9017.900.62%13,694
Apr 14, 202617.8517.9617.7917.7917.680.06%3,591
Apr 13, 202617.5017.7817.5017.7817.670.62%3,331
Apr 10, 202617.9817.9817.5517.6717.56-2.64%3,570
Apr 9, 202618.1318.1518.1318.1518.04-0.60%539
Apr 8, 202618.2618.2618.2618.2618.151.44%243
Apr 7, 202618.0018.0017.9818.0017.89-696
Apr 6, 202618.3918.3918.0018.0017.89-2,471
Apr 2, 202618.0018.0018.0018.0017.89-0.61%763
Apr 1, 202618.1118.1118.1118.1118.000.78%326
Mar 31, 202617.9717.9717.9717.9717.86-0.22%240
Mar 30, 202618.2518.2518.0018.0117.90-2.65%3,259
Mar 27, 202618.3818.5018.3818.5018.38-0.54%585
Mar 26, 202618.6618.6618.6018.6018.481.31%1,094
Mar 24, 202618.4418.4418.2118.3618.25-0.43%899
Mar 23, 202618.7318.8218.4418.4418.32-1.39%1,024
Mar 20, 202619.0019.0018.7018.7018.58-1.58%1,324
Mar 19, 202619.2219.2219.0019.0018.88-0.63%1,348
Mar 18, 202619.3019.3019.1219.1219.000.05%763
Mar 13, 202619.1219.3619.1119.1118.99-0.93%891
Mar 12, 202619.2919.2919.2919.2919.17-0.98%554
Mar 11, 202619.4519.4819.4519.4819.36-1,606
Mar 6, 202619.4119.4819.2519.4819.36-1.62%936
Mar 5, 202619.8019.8019.8019.8019.68-1.49%610
Mar 3, 202620.1020.1020.1020.1019.97-1.33%269
Mar 2, 202620.3720.3720.3720.3720.24-1.02%421
Feb 27, 202620.5820.5820.5820.5820.450.15%558
Feb 26, 202620.5520.5520.5520.5520.420.98%375
Feb 25, 202620.4420.4420.3520.3520.22-0.05%1,575
Feb 23, 202620.0220.3620.0220.3620.232.21%1,303
Feb 20, 202619.8519.9219.8519.9219.80-0.80%425
Feb 18, 202619.9020.0819.9020.0819.950.50%2,042
Feb 17, 202619.8419.9919.8419.9819.861.16%1,630
Feb 12, 202619.9120.0019.7519.7519.63-1.89%3,002
Feb 11, 202620.1220.1319.8020.1320.001.05%1,066
Feb 10, 202619.8019.9219.8019.9219.801.63%1,944
Feb 9, 202619.7719.7719.6019.6019.480.15%1,403
Feb 6, 202619.4119.5719.4119.5719.451.29%835
Feb 5, 202619.3519.4219.2819.3219.200.36%5,010
Feb 4, 202619.3319.3819.2519.2519.13-0.16%8,706
Feb 3, 202619.0419.3419.0419.2819.16-0.92%976
Feb 2, 202619.5419.5819.4619.4619.340.62%3,641
Jan 30, 202618.8619.3418.8619.3419.222.93%2,371
Jan 29, 202619.0019.0018.7318.7918.67-0.11%5,754
Jan 28, 202619.0219.1118.7718.8118.69-1.98%8,035
Jan 27, 202619.4019.4018.9919.1919.07-0.62%14,160
Jan 26, 202619.4519.4519.1319.3119.191.10%6,057
Jan 23, 202619.2519.4518.8419.1018.98-0.83%26,570
Jan 22, 202620.0020.0019.0719.2619.14-10.21%15,688
Jan 20, 202621.4521.4521.4521.4521.32-0.92%178
Jan 19, 202621.6521.6521.6521.6521.51-0.37%1,544
Jan 16, 202621.7321.7321.7321.7321.59-0.91%436
Jan 15, 202621.9721.9721.9321.9321.79-0.95%1,101
Jan 14, 202622.0422.1422.0422.1421.891.56%1,514
Jan 13, 202621.9521.9521.7621.8021.56-0.64%2,492
Jan 12, 202622.6022.6021.9421.9421.70-2.01%1,576
Jan 9, 202622.3922.3922.3922.3922.140.04%127
Jan 8, 202622.7022.7022.3822.3822.13-1.80%1,918
Jan 6, 202622.7222.7922.7222.7922.543.12%541
Jan 5, 202622.1022.1021.8922.1021.850.50%2,411
Jan 2, 202622.0422.0421.9921.9921.75-1.35%1,350
Dec 31, 202522.2922.2922.2922.2922.040.09%400
Dec 30, 202522.1022.2722.1022.2722.020.36%1,438
Dec 24, 202522.1922.1922.1922.1921.940.14%510