Abbott Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	88.90	90.32	88.60	90.32	90.32	1.64%	161
Jan 29, 2026	88.76	89.17	88.57	88.86	88.86	-1.06%	1,683
Jan 28, 2026	89.81	90.76	89.70	89.81	89.81	0.11%	1,701
Jan 27, 2026	91.70	92.20	89.71	89.71	89.71	-1.48%	1,190
Jan 26, 2026	90.76	93.50	90.24	91.06	91.06	-0.71%	4,653
Jan 23, 2026	93.48	93.61	91.69	91.71	91.71	-3.24%	3,624
Jan 22, 2026	103.72	103.78	91.65	94.78	94.78	-8.02%	4,869
Jan 21, 2026	103.50	103.96	103.04	103.04	103.04	-0.02%	30
Jan 20, 2026	103.64	104.10	103.00	103.06	103.06	-1.45%	307
Jan 19, 2026	102.68	104.78	102.68	104.58	104.58	-1.38%	1,248
Jan 16, 2026	106.34	106.34	105.10	106.04	106.04	-0.28%	427
Jan 15, 2026	107.60	107.60	106.30	106.34	106.34	0.11%	717
Jan 14, 2026	105.80	107.06	105.80	106.22	105.68	0.45%	272
Jan 13, 2026	106.18	106.40	105.48	105.74	105.20	-0.41%	185
Jan 12, 2026	108.32	108.38	106.16	106.18	105.64	-1.56%	611
Jan 9, 2026	108.86	109.30	107.68	107.86	107.31	-1.55%	901
Jan 8, 2026	108.54	109.74	108.38	109.56	109.00	0.77%	584
Jan 7, 2026	109.40	109.84	108.42	108.72	108.17	-0.78%	93
Jan 6, 2026	107.54	110.50	107.44	109.58	109.02	2.89%	1,156
Jan 5, 2026	106.52	106.52	105.46	106.50	105.96	0.91%	1,376
Jan 2, 2026	107.36	108.00	105.54	105.54	105.00	-0.36%	726
Dec 30, 2025	106.46	106.46	104.60	105.92	105.38	-0.49%	83
Dec 29, 2025	105.74	106.56	105.74	106.44	105.90	0.59%	200
Dec 23, 2025	107.02	107.04	105.50	105.82	105.28	-1.27%	581
Dec 22, 2025	107.02	107.94	106.10	107.18	106.63	0.71%	260
Dec 19, 2025	107.22	107.22	106.42	106.42	105.88	-1.24%	206
Dec 18, 2025	108.42	108.44	107.68	107.76	107.21	-0.35%	521
Dec 17, 2025	107.98	108.20	107.98	108.14	107.59	0.28%	16
Dec 16, 2025	109.98	109.98	107.74	107.84	107.29	-1.39%	512
Dec 15, 2025	106.76	109.36	106.76	109.36	108.80	3.01%	220
Dec 12, 2025	105.62	106.16	105.62	106.16	105.62	0.97%	5
Dec 11, 2025	104.72	105.80	104.62	105.14	104.60	0.34%	85
Dec 10, 2025	104.00	104.78	104.00	104.78	104.25	-0.38%	78
Dec 9, 2025	105.34	105.34	105.12	105.18	104.64	-0.44%	302
Dec 8, 2025	107.52	107.64	105.64	105.64	105.10	-2.37%	237
Dec 5, 2025	107.86	108.20	107.54	108.20	107.65	1.50%	33
Dec 4, 2025	107.58	107.58	106.60	106.60	106.06	-1.11%	214
Dec 3, 2025	108.26	109.22	107.80	107.80	107.25	-1.05%	869
Dec 2, 2025	110.20	110.20	108.92	108.94	108.39	-1.70%	118
Dec 1, 2025	111.02	111.40	110.40	110.82	110.26	-0.52%	334
Nov 28, 2025	111.34	111.70	110.90	111.40	110.83	-0.71%	444
Nov 27, 2025	111.72	112.20	111.72	112.20	111.63	1.03%	27
Nov 26, 2025	110.46	111.10	110.46	111.06	110.49	0.33%	117
Nov 25, 2025	110.94	111.06	108.68	110.70	110.14	-1.35%	2,980
Nov 24, 2025	111.70	112.22	110.00	112.22	111.65	1.70%	2,136
Nov 21, 2025	108.14	110.34	107.78	110.34	109.78	2.20%	1,096
Nov 20, 2025	109.86	110.14	106.08	107.96	107.41	-3.61%	2,040
Nov 19, 2025	111.82	112.00	111.82	112.00	111.43	0.04%	1
Nov 18, 2025	111.94	112.40	111.94	111.96	111.39	-0.94%	37
Nov 17, 2025	112.52	113.36	112.50	113.02	112.44	1.22%	465