Abbott Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	108.32	108.32	108.32	108.32	-	0.43%	946
Jan 9, 2026	108.86	109.30	107.68	107.86	107.86	-1.55%	901
Jan 8, 2026	108.54	109.74	108.38	109.56	109.56	0.77%	584
Jan 7, 2026	109.40	109.84	108.42	108.72	108.72	-0.78%	93
Jan 6, 2026	107.54	110.50	107.44	109.58	109.58	2.89%	1,156
Jan 5, 2026	106.52	106.52	105.46	106.50	106.50	0.91%	1,376
Jan 2, 2026	107.36	108.00	105.54	105.54	105.54	-0.36%	726
Dec 30, 2025	106.46	106.46	104.60	105.92	105.92	-0.49%	83
Dec 29, 2025	105.74	106.56	105.74	106.44	106.44	0.59%	200
Dec 23, 2025	107.02	107.04	105.50	105.82	105.82	-1.27%	581
Dec 22, 2025	107.02	107.94	106.10	107.18	107.18	0.71%	260
Dec 19, 2025	107.22	107.22	106.42	106.42	106.42	-1.24%	206
Dec 18, 2025	108.42	108.44	107.68	107.76	107.76	-0.35%	521
Dec 17, 2025	107.98	108.20	107.98	108.14	108.14	0.28%	16
Dec 16, 2025	109.98	109.98	107.74	107.84	107.84	-1.39%	512
Dec 15, 2025	106.76	109.36	106.76	109.36	109.36	3.01%	220
Dec 12, 2025	105.62	106.16	105.62	106.16	106.16	0.97%	5
Dec 11, 2025	104.72	105.80	104.62	105.14	105.14	0.34%	85
Dec 10, 2025	104.00	104.78	104.00	104.78	104.78	-0.38%	78
Dec 9, 2025	105.34	105.34	105.12	105.18	105.18	-0.44%	302
Dec 8, 2025	107.52	107.64	105.64	105.64	105.64	-2.37%	237
Dec 5, 2025	107.86	108.20	107.54	108.20	108.20	1.50%	33
Dec 4, 2025	107.58	107.58	106.60	106.60	106.60	-1.11%	214
Dec 3, 2025	108.26	109.22	107.80	107.80	107.80	-1.05%	869
Dec 2, 2025	110.20	110.20	108.92	108.94	108.94	-1.70%	118
Dec 1, 2025	111.02	111.40	110.40	110.82	110.82	-0.52%	334
Nov 28, 2025	111.34	111.70	110.90	111.40	111.40	-0.71%	444
Nov 27, 2025	111.72	112.20	111.72	112.20	112.20	1.03%	27
Nov 26, 2025	110.46	111.10	110.46	111.06	111.06	0.33%	117
Nov 25, 2025	110.94	111.06	108.68	110.70	110.70	-1.35%	2,980
Nov 24, 2025	111.70	112.22	110.00	112.22	112.22	1.70%	2,136
Nov 21, 2025	108.14	110.34	107.78	110.34	110.34	2.20%	1,096
Nov 20, 2025	109.86	110.14	106.08	107.96	107.96	-3.61%	2,040
Nov 19, 2025	111.82	112.00	111.82	112.00	112.00	0.04%	1
Nov 18, 2025	111.94	112.40	111.94	111.96	111.96	-0.94%	37
Nov 17, 2025	112.52	113.36	112.50	113.02	113.02	1.22%	465
Nov 14, 2025	111.44	112.24	111.38	111.66	111.66	0.79%	344
Nov 13, 2025	111.16	111.34	110.70	110.78	110.78	0.36%	374
Nov 12, 2025	109.42	110.54	109.42	110.38	110.38	1.30%	263
Nov 11, 2025	109.70	109.70	108.90	108.96	108.96	0.61%	13
Nov 10, 2025	109.10	109.20	108.30	108.30	108.30	-0.66%	337
Nov 7, 2025	108.02	109.02	108.02	109.02	109.02	1.49%	785
Nov 6, 2025	107.46	107.68	107.42	107.42	107.42	-0.74%	144
Nov 5, 2025	109.62	110.32	108.22	108.22	108.22	-1.06%	416
Nov 4, 2025	107.16	109.38	107.16	109.38	109.38	2.51%	321
Nov 3, 2025	107.58	107.58	106.66	106.70	106.70	-0.61%	354
Oct 31, 2025	107.40	107.82	106.50	107.36	107.36	-0.85%	449
Oct 30, 2025	107.10	108.28	107.10	108.28	108.28	0.67%	250
Oct 29, 2025	108.38	108.54	107.14	107.56	107.56	-1.41%	47
Oct 28, 2025	109.08	109.52	109.08	109.10	109.10	0.68%	38