Abbott Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	95.88	96.06	93.71	93.71	93.71	-2.05%	92
Feb 19, 2026	95.78	95.78	95.67	95.67	95.67	-0.48%	5
Feb 18, 2026	94.52	96.13	94.52	96.13	96.13	1.39%	164
Feb 17, 2026	94.66	95.47	94.66	94.81	94.81	-0.28%	40
Feb 16, 2026	94.72	95.08	94.61	95.08	95.08	0.87%	56
Feb 13, 2026	93.64	94.26	93.64	94.26	94.26	-1.16%	157
Feb 12, 2026	95.51	95.85	95.37	95.37	95.37	0.08%	73
Feb 11, 2026	93.98	95.29	93.98	95.29	95.29	1.45%	50
Feb 10, 2026	92.93	93.93	92.93	93.93	93.93	0.29%	38
Feb 9, 2026	93.84	93.84	93.41	93.66	93.66	0.89%	202
Feb 6, 2026	92.04	93.17	92.04	92.83	92.83	1.73%	279
Feb 5, 2026	91.42	91.42	91.25	91.25	91.25	-0.90%	10
Feb 4, 2026	91.91	92.61	91.91	92.08	92.08	1.22%	14
Feb 3, 2026	93.06	93.06	90.97	90.97	90.97	-1.85%	145
Feb 2, 2026	91.97	92.93	91.97	92.68	92.68	3.54%	109
Jan 30, 2026	88.41	89.51	88.41	89.51	89.51	0.72%	155
Jan 29, 2026	88.23	88.95	88.23	88.87	88.87	0.41%	330
Jan 28, 2026	90.09	90.09	88.51	88.51	88.51	-1.21%	113
Jan 27, 2026	91.41	91.99	89.59	89.59	89.59	-1.86%	399
Jan 26, 2026	90.82	92.16	90.46	91.29	91.29	1.23%	3,153
Jan 23, 2026	92.24	93.60	90.18	90.18	90.18	-4.76%	920
Jan 22, 2026	103.00	103.72	93.60	94.69	94.69	-8.19%	123
Jan 21, 2026	103.14	103.14	103.14	103.14	103.14	0.16%	-
Jan 20, 2026	103.40	104.18	102.98	102.98	102.98	-1.51%	50
Jan 19, 2026	102.50	104.56	102.00	104.56	104.56	-1.49%	378
Jan 16, 2026	106.14	106.14	106.14	106.14	106.14	-0.43%	-
Jan 15, 2026	106.58	107.32	106.58	106.60	106.60	0.43%	113
Jan 14, 2026	106.22	107.06	106.14	106.14	105.60	0.99%	90
Jan 13, 2026	106.48	106.96	105.10	105.10	104.57	-0.79%	96
Jan 12, 2026	107.16	107.70	105.94	105.94	105.41	-2.66%	272
Jan 9, 2026	107.94	108.84	107.94	108.84	108.29	-0.46%	80
Jan 8, 2026	108.22	109.34	108.22	109.34	108.79	0.48%	80
Jan 7, 2026	108.82	108.82	108.82	108.82	108.27	1.30%	-
Jan 6, 2026	107.42	107.42	107.42	107.42	106.88	1.03%	-
Jan 5, 2026	105.96	106.50	105.70	106.32	105.78	-0.19%	284
Jan 2, 2026	106.52	106.52	106.52	106.52	105.98	0.97%	-
Dec 30, 2025	105.36	105.50	105.36	105.50	104.97	-0.94%	108
Dec 29, 2025	106.40	106.50	106.16	106.50	105.96	0.17%	130
Dec 23, 2025	105.94	106.60	105.94	106.32	105.78	-1.23%	28
Dec 22, 2025	107.58	107.64	107.58	107.64	107.10	0.62%	104
Dec 19, 2025	106.38	106.98	106.38	106.98	106.44	-0.58%	12
Dec 18, 2025	107.60	107.60	107.60	107.60	107.06	-0.35%	-
Dec 17, 2025	107.98	107.98	107.98	107.98	107.43	-1.37%	-
Dec 16, 2025	108.72	109.48	108.72	109.48	108.93	2.64%	92
Dec 15, 2025	106.66	106.66	106.66	106.66	106.12	0.36%	-
Dec 12, 2025	105.40	106.28	105.12	106.28	105.74	2.13%	275
Dec 11, 2025	104.06	104.06	104.06	104.06	103.53	0.15%	-
Dec 10, 2025	103.84	103.90	103.84	103.90	103.38	-0.84%	59
Dec 9, 2025	104.50	104.78	104.50	104.78	104.25	-2.24%	113
Dec 8, 2025	106.94	107.18	106.94	107.18	106.64	-0.07%	9