Abbott Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	107.26	107.26	107.26	107.26	106.72	0.54%	-
Dec 4, 2025	107.10	108.08	106.68	106.68	106.14	-0.56%	120
Dec 3, 2025	108.14	108.14	107.28	107.28	106.74	-2.33%	258
Dec 2, 2025	109.84	109.84	109.84	109.84	109.29	-1.24%	-
Dec 1, 2025	111.22	111.22	111.22	111.22	110.66	0.45%	18
Nov 28, 2025	110.60	110.72	110.60	110.72	110.16	0.22%	1
Nov 27, 2025	110.48	110.48	110.48	110.48	109.92	-0.34%	-
Nov 26, 2025	110.28	110.86	109.34	110.86	110.30	0.36%	1,251
Nov 25, 2025	109.98	110.78	109.98	110.46	109.90	-0.13%	125
Nov 24, 2025	111.04	111.92	109.62	110.60	110.04	1.56%	1,041
Nov 21, 2025	107.16	108.90	107.16	108.90	108.35	-0.04%	100
Nov 20, 2025	110.48	110.48	108.94	108.94	108.39	-1.14%	203
Nov 19, 2025	111.76	111.76	110.20	110.20	109.64	-2.10%	80
Nov 18, 2025	111.42	112.56	111.42	112.56	111.99	0.48%	250
Nov 17, 2025	112.02	112.02	112.02	112.02	111.45	1.05%	10