Abbott Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	19.80	19.92	19.80	19.92	19.92	1.63%	1,944
Feb 9, 2026	19.77	19.77	19.60	19.60	19.60	0.15%	1,403
Feb 6, 2026	19.41	19.57	19.41	19.57	19.57	1.29%	835
Feb 5, 2026	19.35	19.42	19.28	19.32	19.32	0.36%	5,010
Feb 4, 2026	19.33	19.38	19.25	19.25	19.25	-0.16%	8,706
Feb 3, 2026	19.04	19.34	19.04	19.28	19.28	-0.92%	976
Feb 2, 2026	19.54	19.58	19.46	19.46	19.46	0.62%	3,641
Jan 30, 2026	18.86	19.34	18.86	19.34	19.34	2.93%	2,371
Jan 29, 2026	19.00	19.00	18.73	18.79	18.79	-0.11%	5,754
Jan 28, 2026	19.02	19.11	18.77	18.81	18.81	-1.98%	8,035
Jan 27, 2026	19.40	19.40	18.99	19.19	19.19	-0.62%	14,160
Jan 26, 2026	19.45	19.45	19.13	19.31	19.31	1.10%	6,057
Jan 23, 2026	19.25	19.45	18.84	19.10	19.10	-0.83%	26,570
Jan 22, 2026	20.00	20.00	19.07	19.26	19.26	-10.21%	15,688
Jan 20, 2026	21.45	21.45	21.45	21.45	21.45	-0.92%	178
Jan 19, 2026	21.65	21.65	21.65	21.65	21.65	-0.37%	1,544
Jan 16, 2026	21.73	21.73	21.73	21.73	21.73	-0.91%	436
Jan 15, 2026	21.97	21.97	21.93	21.93	21.93	-0.95%	1,101
Jan 14, 2026	22.04	22.14	22.04	22.14	22.14	1.56%	1,514
Jan 13, 2026	21.95	21.95	21.76	21.80	21.80	-0.64%	2,492
Jan 12, 2026	22.60	22.60	21.94	21.94	21.94	-2.01%	1,576
Jan 9, 2026	22.39	22.39	22.39	22.39	22.39	0.04%	127
Jan 8, 2026	22.70	22.70	22.38	22.38	22.38	-1.80%	1,918
Jan 6, 2026	22.72	22.79	22.72	22.79	22.79	3.12%	541
Jan 5, 2026	22.10	22.10	21.89	22.10	22.10	0.50%	2,411
Jan 2, 2026	22.04	22.04	21.99	21.99	21.99	-1.35%	1,350
Dec 31, 2025	22.29	22.29	22.29	22.29	22.29	0.09%	400
Dec 30, 2025	22.10	22.27	22.10	22.27	22.27	0.36%	1,438
Dec 24, 2025	22.19	22.19	22.19	22.19	22.19	0.14%	510