Abbott Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	108.50	110.14	107.19	108.27	108.27	-0.44%	5,188
Mar 12, 2026	111.00	111.35	108.11	108.75	108.75	-1.23%	7,573
Mar 11, 2026	111.01	111.47	108.92	110.10	110.10	-0.98%	10,992
Mar 10, 2026	112.65	112.90	109.80	111.19	111.19	-0.85%	10,797
Mar 9, 2026	108.47	112.63	107.26	112.14	112.14	2.63%	4,542
Mar 6, 2026	111.20	112.51	108.36	109.27	109.27	-1.48%	6,190
Mar 5, 2026	113.30	114.31	110.58	110.91	110.91	-2.20%	3,692
Mar 4, 2026	113.50	114.51	112.00	113.40	113.40	-0.42%	3,226
Mar 3, 2026	114.31	114.63	112.00	113.88	113.88	-0.70%	3,144
Mar 2, 2026	116.46	117.00	112.83	114.68	114.68	-0.98%	5,525
Feb 27, 2026	116.95	117.00	112.64	115.81	115.81	0.17%	3,566
Feb 26, 2026	114.82	117.00	113.96	115.61	115.61	0.63%	8,830
Feb 25, 2026	114.96	116.49	113.46	114.89	114.89	0.81%	8,608
Feb 24, 2026	115.30	116.50	113.88	113.96	113.96	-0.50%	3,626
Feb 23, 2026	112.11	114.79	110.15	114.54	114.54	2.19%	50,774
Feb 20, 2026	111.89	113.70	111.20	112.08	112.08	-0.32%	16,915
Feb 19, 2026	113.45	113.45	111.00	112.44	112.44	-0.52%	1,590
Feb 18, 2026	112.26	113.40	111.57	113.03	113.03	0.74%	5,314
Feb 17, 2026	114.00	114.00	111.00	112.20	112.20	-0.36%	9,333
Feb 13, 2026	111.80	113.03	111.10	112.61	112.61	0.20%	1,451
Feb 12, 2026	113.12	115.00	111.77	112.39	112.39	-0.44%	2,482
Feb 11, 2026	112.60	113.00	111.37	112.89	112.89	0.14%	3,835
Feb 10, 2026	110.86	112.73	110.21	112.73	112.73	1.72%	3,625
Feb 9, 2026	110.00	111.80	109.52	110.82	110.82	0.59%	11,037
Feb 6, 2026	109.29	110.69	108.93	110.17	110.17	1.13%	9,797
Feb 5, 2026	108.40	110.00	107.30	108.94	108.94	-0.43%	2,711
Feb 4, 2026	108.70	109.80	107.67	109.41	109.41	0.39%	2,672
Feb 3, 2026	109.30	110.00	106.25	108.98	108.98	-0.02%	3,840
Feb 2, 2026	109.45	110.97	108.27	109.00	109.00	-0.06%	12,177
Jan 30, 2026	106.03	109.27	105.43	109.07	109.07	2.79%	9,717
Jan 29, 2026	106.10	108.19	105.36	106.11	106.11	0.15%	45,862
Jan 28, 2026	108.06	108.65	105.89	105.95	105.95	-0.98%	3,852
Jan 27, 2026	108.70	109.62	106.99	107.00	107.00	-0.73%	17,360
Jan 26, 2026	107.10	111.18	106.85	107.79	107.79	1.15%	8,559
Jan 23, 2026	109.13	109.98	106.11	106.56	106.56	-2.35%	16,261
Jan 22, 2026	120.85	122.04	106.39	109.13	109.13	-9.98%	30,662
Jan 21, 2026	121.41	122.80	120.37	121.23	121.23	0.35%	3,572
Jan 20, 2026	122.89	122.89	120.25	120.81	120.81	-1.40%	11,648
Jan 16, 2026	123.55	124.50	121.95	122.52	122.52	-1.04%	2,410
Jan 15, 2026	125.59	126.00	123.37	123.81	123.81	0.04%	1,883
Jan 14, 2026	124.07	124.50	122.50	123.76	123.13	0.45%	720
Jan 13, 2026	124.52	124.84	122.27	123.20	122.57	-0.65%	5,756
Jan 12, 2026	126.93	127.98	123.52	124.01	123.38	-1.41%	6,362
Jan 9, 2026	126.67	129.00	125.30	125.78	125.14	-0.47%	14,804
Jan 8, 2026	127.00	129.00	126.37	126.37	125.72	-0.12%	1,119
Jan 7, 2026	128.41	128.57	125.86	126.52	125.88	-1.43%	1,697
Jan 6, 2026	126.43	129.37	125.00	128.36	127.70	2.01%	4,565
Jan 5, 2026	124.58	125.83	122.57	125.83	125.19	1.60%	3,824
Jan 2, 2026	125.35	126.50	123.78	123.85	123.21	-1.56%	6,449
Dec 31, 2025	126.05	126.29	124.70	125.81	125.17	0.18%	6,457