Abbott Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	55.72	55.72	55.00	55.26	55.07	-1.29%	3
Dec 2, 2025	56.84	56.84	55.98	55.98	55.79	-3.00%	68
Nov 28, 2025	57.40	57.71	57.17	57.71	57.51	0.72%	20
Nov 26, 2025	57.73	57.73	57.30	57.30	57.10	-1.14%	20
Nov 24, 2025	57.96	57.96	57.96	57.96	57.76	0.62%	2
Nov 21, 2025	56.58	57.60	56.58	57.60	57.40	3.36%	6
Nov 19, 2025	57.54	58.26	55.73	55.73	55.54	-3.86%	15,639
Nov 18, 2025	57.97	57.97	57.97	57.97	57.77	-0.38%	18
Nov 17, 2025	56.34	58.19	56.34	58.19	57.99	1.22%	71
Nov 14, 2025	57.49	57.49	57.49	57.49	57.29	2.92%	4
Nov 12, 2025	55.86	55.86	55.86	55.86	55.67	-	1
Nov 11, 2025	55.86	55.86	55.86	55.86	55.67	0.47%	9
Nov 6, 2025	55.62	55.62	55.60	55.60	55.41	-0.36%	101