Abbott Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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