Abbott Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	49.53	49.84	49.53	49.80	49.80	0.08%	1,373
Feb 26, 2026	49.01	50.01	49.01	49.76	49.76	1.02%	94
Feb 25, 2026	49.06	49.59	49.06	49.26	49.26	0.41%	104
Feb 24, 2026	49.89	49.89	49.06	49.06	49.06	-1.17%	102
Feb 23, 2026	48.25	49.64	48.25	49.64	49.64	2.08%	124
Feb 20, 2026	48.27	48.65	48.27	48.63	48.63	-0.49%	33
Feb 19, 2026	49.88	49.88	48.87	48.87	48.87	-1.07%	1,222
Feb 18, 2026	48.81	49.40	48.81	49.40	49.40	1.13%	65
Feb 13, 2026	48.36	48.85	48.36	48.85	48.85	0.49%	31
Feb 12, 2026	48.60	48.61	48.60	48.61	48.61	-0.51%	105
Feb 11, 2026	48.50	48.86	48.50	48.86	48.86	0.31%	463
Feb 10, 2026	48.40	48.71	48.40	48.71	48.71	1.48%	75
Feb 9, 2026	48.00	48.00	48.00	48.00	48.00	-	102
Feb 6, 2026	47.85	48.08	47.77	48.00	48.00	0.73%	211
Feb 5, 2026	47.94	48.09	47.65	47.65	47.65	0.36%	161
Feb 4, 2026	47.60	47.92	47.48	47.48	47.48	-0.13%	1,315
Feb 3, 2026	47.99	47.99	46.90	47.54	47.54	-1.18%	4,196
Feb 2, 2026	48.11	48.65	48.11	48.11	48.11	0.65%	601
Jan 30, 2026	46.39	47.90	46.38	47.80	47.80	4.57%	208
Jan 29, 2026	45.71	45.71	45.71	45.71	45.71	-0.74%	110
Jan 28, 2026	46.69	46.69	45.88	46.05	46.05	-1.52%	275
Jan 27, 2026	48.43	48.43	46.55	46.76	46.76	-2.48%	1,161
Jan 26, 2026	48.48	48.48	47.60	47.95	47.95	0.78%	5,536
Jan 23, 2026	48.48	48.48	46.89	47.58	47.58	-0.88%	483
Jan 22, 2026	54.12	54.12	47.51	48.00	48.00	-11.31%	12,592
Jan 21, 2026	52.92	54.12	52.92	54.12	54.12	0.22%	3
Jan 20, 2026	54.43	54.55	54.00	54.00	54.00	-1.98%	108
Jan 16, 2026	55.40	55.40	55.09	55.09	55.09	-0.65%	16
Jan 15, 2026	55.70	55.70	55.19	55.45	55.45	1.93%	1,535
Jan 14, 2026	56.65	56.65	54.40	54.40	54.40	-4.29%	1,411
Jan 13, 2026	56.88	56.89	54.99	56.84	56.64	2.62%	127
Jan 12, 2026	56.10	56.65	55.30	55.39	55.20	-1.27%	175
Jan 9, 2026	57.12	57.12	56.10	56.10	55.91	-0.74%	5
Jan 8, 2026	56.52	56.52	56.52	56.52	56.32	-0.65%	3
Jan 7, 2026	57.31	57.43	56.83	56.89	56.69	-0.89%	1,701
Jan 6, 2026	56.16	57.50	56.16	57.40	57.20	1.38%	28
Jan 5, 2026	55.15	56.62	55.15	56.62	56.42	0.60%	8
Jan 2, 2026	56.21	56.47	55.92	56.28	56.09	-1.88%	412
Dec 30, 2025	58.85	58.85	57.36	57.36	57.16	-1.46%	3
Dec 29, 2025	58.36	58.36	58.21	58.21	58.01	1.68%	108
Dec 23, 2025	57.25	57.25	57.25	57.25	57.05	0.12%	1
Dec 19, 2025	57.24	57.24	57.01	57.18	56.98	-2.06%	17
Dec 17, 2025	58.38	58.38	58.38	58.38	58.18	0.52%	1
Dec 16, 2025	58.12	58.12	57.73	58.08	57.88	-0.07%	20
Dec 15, 2025	55.98	58.13	55.98	58.12	57.92	3.93%	2,304
Dec 12, 2025	55.62	55.92	55.57	55.92	55.73	0.34%	108
Dec 11, 2025	55.73	56.04	55.73	55.73	55.54	0.87%	3
Dec 9, 2025	55.25	55.25	55.25	55.25	55.06	-0.23%	2
Dec 8, 2025	55.99	55.99	55.38	55.38	55.19	-2.35%	21
Dec 5, 2025	55.67	56.71	55.67	56.71	56.51	2.62%	129