Abbott Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	56.84	56.84	55.98	55.98	55.98	-3.00%	68
Nov 28, 2025	57.40	57.71	57.17	57.71	57.71	0.72%	20
Nov 26, 2025	57.73	57.73	57.30	57.30	57.30	-1.14%	20
Nov 24, 2025	57.96	57.96	57.96	57.96	57.96	0.62%	2
Nov 21, 2025	56.58	57.60	56.58	57.60	57.60	3.36%	6
Nov 19, 2025	57.54	58.26	55.73	55.73	55.73	-3.86%	15,639
Nov 18, 2025	57.97	57.97	57.97	57.97	57.97	-0.38%	18
Nov 17, 2025	56.34	58.19	56.34	58.19	58.19	1.22%	71
Nov 14, 2025	57.49	57.49	57.49	57.49	57.49	2.92%	4
Nov 12, 2025	55.86	55.86	55.86	55.86	55.86	-	1
Nov 11, 2025	55.86	55.86	55.86	55.86	55.86	0.47%	9
Nov 6, 2025	55.62	55.62	55.60	55.60	55.60	-0.36%	101
Nov 5, 2025	55.80	55.80	55.80	55.80	55.80	-0.59%	39
Nov 4, 2025	55.98	56.25	55.98	56.13	56.13	1.98%	7
Nov 3, 2025	55.25	55.26	54.75	55.04	55.04	-0.40%	33
Oct 31, 2025	55.76	55.76	55.26	55.26	55.26	-1.16%	11
Oct 30, 2025	55.88	55.91	55.76	55.91	55.91	0.65%	7
Oct 29, 2025	55.80	55.80	55.50	55.55	55.55	-1.56%	4,503
Oct 28, 2025	56.82	56.82	56.43	56.43	56.43	-0.79%	24
Oct 27, 2025	57.34	57.34	56.45	56.88	56.88	0.19%	1,154
Oct 24, 2025	56.77	56.77	56.77	56.77	56.77	0.18%	1
Oct 23, 2025	57.50	57.50	56.48	56.67	56.67	-1.84%	315
Oct 22, 2025	58.18	58.18	57.24	57.73	57.73	0.23%	22
Oct 21, 2025	57.82	57.82	57.40	57.60	57.60	-0.31%	4
Oct 20, 2025	57.78	57.78	57.78	57.78	57.78	-0.12%	1
Oct 16, 2025	58.44	58.55	57.55	57.85	57.85	-1.87%	679
Oct 15, 2025	57.72	59.22	57.50	58.95	58.95	-3.49%	139
Oct 14, 2025	60.38	61.08	59.95	61.08	61.08	2.19%	10,100
Oct 13, 2025	60.74	60.76	59.77	59.77	59.59	-1.43%	12
Oct 10, 2025	60.59	60.92	60.46	60.64	60.46	1.68%	292
Oct 9, 2025	59.59	59.65	59.59	59.64	59.46	0.40%	801
Oct 7, 2025	59.40	59.40	59.40	59.40	59.22	0.22%	800
Oct 6, 2025	59.55	59.55	59.17	59.27	59.09	-0.24%	5
Oct 3, 2025	59.41	59.41	59.41	59.41	59.23	0.32%	1
Oct 1, 2025	59.76	59.76	57.24	59.22	59.04	2.78%	113
Sep 30, 2025	57.62	57.62	57.62	57.62	57.45	-2.01%	2
Sep 29, 2025	58.79	58.80	58.79	58.80	58.63	-1.34%	2
Sep 26, 2025	58.98	59.64	58.98	59.60	59.42	1.05%	689
Sep 25, 2025	59.24	59.24	58.62	58.98	58.81	-2.29%	7
Sep 24, 2025	60.36	60.36	60.36	60.36	60.18	0.80%	1
Sep 23, 2025	61.82	61.82	59.64	59.88	59.70	-2.16%	25
Sep 22, 2025	60.90	61.20	60.90	61.20	61.02	1.66%	53
Sep 19, 2025	60.20	60.20	60.20	60.20	60.02	2.07%	51
Sep 18, 2025	58.98	58.98	58.98	58.98	58.81	-0.20%	9
Sep 17, 2025	59.15	59.15	59.10	59.10	58.92	0.31%	2
Sep 16, 2025	58.14	58.92	58.14	58.92	58.75	0.72%	9
Sep 15, 2025	58.50	58.50	58.44	58.50	58.33	-1.12%	34
Sep 11, 2025	59.16	59.16	59.16	59.16	58.98	1.75%	6
Sep 10, 2025	58.39	58.39	57.73	58.14	57.97	-2.53%	91
Sep 9, 2025	59.53	59.65	59.46	59.65	59.47	-0.08%	21