Abbott Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	98.60	98.96	98.15	98.71	98.71	0.43%	1,028
Feb 26, 2026	97.55	98.29	97.10	98.29	98.29	0.40%	1,006
Feb 25, 2026	97.19	97.90	97.19	97.90	97.90	0.73%	535
Feb 24, 2026	97.79	98.59	97.00	97.19	97.19	0.36%	426
Feb 23, 2026	95.22	96.84	95.09	96.84	96.84	1.88%	1,075
Feb 20, 2026	96.40	96.40	94.85	95.05	95.05	-0.47%	314
Feb 19, 2026	96.14	96.34	95.42	95.50	95.50	0.24%	2,199
Feb 18, 2026	94.58	95.62	94.58	95.27	95.27	-0.32%	1,209
Feb 17, 2026	96.04	96.04	95.23	95.58	95.58	1.08%	193
Feb 16, 2026	95.33	95.33	94.56	94.56	94.56	-	299
Feb 13, 2026	94.49	94.56	93.65	94.56	94.56	-0.34%	455
Feb 12, 2026	95.53	95.97	93.98	94.88	94.88	0.27%	2,240
Feb 11, 2026	94.52	94.96	94.12	94.62	94.62	0.38%	467
Feb 10, 2026	93.34	94.29	92.90	94.26	94.26	1.06%	1,061
Feb 9, 2026	93.65	93.70	92.00	93.27	93.27	0.42%	477
Feb 6, 2026	92.77	93.07	92.24	92.88	92.88	0.44%	856
Feb 5, 2026	91.81	92.84	91.80	92.47	92.47	0.23%	151
Feb 4, 2026	92.22	92.54	91.20	92.26	92.26	0.54%	1,175
Feb 3, 2026	92.70	93.01	90.35	91.76	91.76	-1.60%	1,420
Feb 2, 2026	92.22	93.67	92.22	93.25	93.25	3.24%	1,608
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