Abbott Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	97.82	97.98	97.45	97.61	97.61	0.15%	221
Mar 2, 2026	98.54	98.54	97.80	97.46	97.46	-1.14%	393
Feb 27, 2026	98.31	98.55	98.31	98.58	98.58	0.14%	399
Feb 26, 2026	97.75	98.37	97.75	98.44	98.44	0.69%	81
Feb 25, 2026	97.16	97.36	96.95	97.77	97.77	0.63%	86
Feb 24, 2026	98.31	98.31	97.39	97.16	97.16	0.30%	195
Feb 23, 2026	94.01	97.00	94.01	96.87	96.87	2.02%	1,195
Feb 20, 2026	94.95	94.95	94.95	94.95	94.95	-0.46%	-
Feb 19, 2026	96.03	96.26	95.34	95.39	95.39	0.05%	1,247
Feb 18, 2026	95.33	95.33	95.33	95.34	95.34	-0.28%	43
Feb 17, 2026	95.13	95.62	95.13	95.61	95.61	1.22%	80
Feb 16, 2026	96.54	96.54	94.35	94.46	94.46	-0.13%	136
Feb 13, 2026	94.43	94.43	94.43	94.58	94.58	-0.32%	111
Feb 12, 2026	95.41	95.45	94.29	94.88	94.88	0.39%	780
Feb 11, 2026	95.15	95.15	95.15	94.51	94.51	0.15%	10
Feb 10, 2026	93.42	93.70	93.42	94.37	94.37	1.21%	103
Feb 9, 2026	94.00	94.00	92.36	93.24	93.24	0.58%	59
Feb 6, 2026	92.97	93.43	92.38	92.70	92.70	0.02%	387
Feb 5, 2026	92.81	92.81	92.81	92.68	92.68	0.51%	1
Feb 4, 2026	92.04	92.46	92.04	92.21	92.21	0.52%	201
Feb 3, 2026	93.00	93.00	90.52	91.73	91.73	-1.80%	976
Feb 2, 2026	92.40	93.59	92.20	93.41	93.41	3.55%	155
Jan 30, 2026	89.21	89.40	89.21	90.21	90.21	1.45%	37
Jan 29, 2026	88.92	88.92	88.92	88.92	88.92	-1.09%	80
Jan 28, 2026	90.28	90.28	89.93	89.90	89.90	-0.10%	123
Jan 27, 2026	91.93	91.93	89.81	89.99	89.99	-1.18%	166
Jan 26, 2026	90.90	93.37	90.80	91.06	91.06	-0.80%	1,216
Jan 23, 2026	93.40	93.43	92.19	91.79	91.79	-3.24%	1,363
Jan 22, 2026	103.84	103.84	91.44	94.86	94.86	-7.96%	671
Jan 21, 2026	103.06	103.06	103.06	103.06	103.06	0.08%	-
Jan 20, 2026	102.98	102.98	102.98	102.98	102.98	-2.17%	-
Jan 19, 2026	103.72	103.72	103.60	105.26	105.26	-0.62%	156
Jan 16, 2026	106.44	106.44	106.44	105.92	105.92	-0.54%	15
Jan 15, 2026	106.50	106.50	106.50	106.50	106.50	0.62%	15
Jan 14, 2026	105.84	105.84	105.84	105.84	105.84	0.09%	-
Jan 13, 2026	106.62	106.62	106.00	105.74	105.20	-0.36%	112
Jan 12, 2026	105.58	105.58	105.58	106.12	105.58	-1.72%	-
Jan 9, 2026	107.92	107.92	107.92	107.98	107.43	-1.39%	15
Jan 8, 2026	108.54	108.54	108.54	109.50	108.94	0.77%	100
Jan 7, 2026	110.08	110.08	110.08	108.66	108.11	-0.89%	10
Jan 6, 2026	107.08	107.64	107.08	109.64	109.08	3.05%	10
Jan 5, 2026	106.38	106.38	105.30	106.40	105.86	0.66%	2,520
Jan 2, 2026	107.04	107.04	107.02	105.70	105.16	-0.62%	147
Dec 30, 2025	109.64	109.64	105.50	106.36	105.82	0.04%	41
Dec 29, 2025	106.42	106.46	106.42	106.32	105.78	0.45%	87
Dec 23, 2025	105.30	105.30	105.30	105.84	105.30	-1.38%	-
Dec 22, 2025	106.77	106.77	106.77	107.32	106.77	0.71%	-
Dec 19, 2025	106.02	106.02	106.02	106.56	106.02	-1.08%	-
Dec 18, 2025	107.17	107.17	107.17	107.72	107.17	-0.35%	-
Dec 17, 2025	107.55	107.55	107.55	108.10	107.55	0.26%	-