Abbott Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	124.92	125.63	123.30	125.59	124.95	0.72%	657
Dec 29, 2025	124.66	126.97	124.00	124.70	124.06	-0.25%	5,253
Dec 24, 2025	124.74	125.24	123.50	125.02	124.38	0.36%	139
Dec 23, 2025	125.27	126.45	124.02	124.57	123.93	-1.21%	2,643
Dec 22, 2025	124.82	126.82	124.50	126.10	125.46	0.25%	1,883
Dec 19, 2025	125.44	126.24	123.00	125.79	125.15	0.39%	2,803
Dec 18, 2025	126.97	127.61	125.29	125.30	124.66	-0.62%	4,949
Dec 17, 2025	127.03	128.93	126.08	126.08	125.43	-0.63%	886
Dec 16, 2025	128.86	129.08	126.78	126.88	126.23	-1.01%	10,668
Dec 15, 2025	125.65	128.83	124.96	128.18	127.52	3.16%	7,554
Dec 12, 2025	123.34	124.59	123.02	124.25	123.62	1.04%	1,208
Dec 11, 2025	122.92	124.21	122.32	122.98	122.35	0.09%	1,977
Dec 10, 2025	121.65	122.87	120.82	122.87	122.24	1.04%	5,353
Dec 9, 2025	122.29	123.23	121.49	121.61	120.99	-0.67%	1,775
Dec 8, 2025	125.34	126.04	122.13	122.43	121.80	-2.27%	5,541
Dec 5, 2025	125.59	126.05	125.00	125.27	124.63	0.35%	1,531