Abbott Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 16, 2025	109.90	109.90	108.00	107.82	107.27	-1.34%	437
Dec 15, 2025	108.72	108.72	108.72	109.28	108.72	3.02%	-
Dec 12, 2025	105.54	105.54	105.54	106.08	105.54	0.89%	-
Dec 11, 2025	105.26	105.26	105.20	105.14	104.60	0.38%	77
Dec 10, 2025	104.68	104.68	104.14	104.74	104.21	-0.48%	170
Dec 9, 2025	105.40	105.40	105.26	105.24	104.70	-0.70%	60
Dec 8, 2025	107.66	107.72	106.04	105.98	105.44	-2.07%	84
Dec 5, 2025	107.67	107.67	107.67	108.22	107.67	1.56%	-
Dec 4, 2025	107.58	107.58	107.58	106.56	106.02	-1.10%	45
Dec 3, 2025	107.19	107.19	107.19	107.74	107.19	-1.10%	-
Dec 2, 2025	110.86	110.86	110.86	108.94	108.38	-1.77%	4
Dec 1, 2025	110.33	110.33	110.33	110.90	110.33	-0.36%	-
Nov 28, 2025	110.92	110.92	110.92	111.30	110.73	-0.45%	10
Nov 27, 2025	111.23	111.23	111.23	111.80	111.23	0.76%	-
Nov 26, 2025	111.26	111.26	111.26	110.96	110.39	0.22%	25
Nov 25, 2025	110.10	110.10	110.10	110.72	110.15	-1.34%	100
Nov 24, 2025	111.32	111.32	110.50	112.22	111.65	1.91%	215
Nov 21, 2025	107.90	110.32	107.90	110.12	109.56	2.34%	66
Nov 20, 2025	107.66	109.32	106.38	107.60	107.05	-4.00%	505
Nov 19, 2025	111.51	111.51	111.51	112.08	111.51	-0.02%	-
Nov 18, 2025	111.53	111.53	111.53	112.10	111.53	-0.81%	-
Nov 17, 2025	112.48	112.52	112.48	113.02	112.44	1.24%	42
Nov 14, 2025	111.07	111.07	111.07	111.64	111.07	0.81%	-
Nov 13, 2025	111.02	111.72	111.02	110.74	110.17	0.42%	80
Nov 12, 2025	109.72	109.72	109.72	110.28	109.72	1.30%	-
Nov 11, 2025	108.30	108.30	108.30	108.86	108.30	0.39%	-
Nov 10, 2025	107.89	107.89	107.89	108.44	107.89	-0.53%	-
Nov 7, 2025	108.46	108.46	108.46	109.02	108.46	1.30%	-
Nov 6, 2025	107.07	107.07	107.07	107.62	107.07	-0.52%	-