Abbott Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	97.61	98.72	97.61	98.63	98.63	0.40%	1
Feb 26, 2026	97.63	98.24	97.46	98.24	98.24	0.51%	-
Feb 25, 2026	97.12	97.74	97.12	97.74	97.74	0.52%	22
Feb 24, 2026	97.79	97.91	97.23	97.23	97.23	0.39%	-
Feb 23, 2026	94.97	96.85	94.95	96.85	96.85	1.82%	20
Feb 20, 2026	95.96	95.96	95.00	95.12	95.12	-0.29%	94
Feb 19, 2026	95.66	96.12	95.40	95.40	95.40	0.07%	10
Feb 18, 2026	95.19	95.33	94.58	95.33	95.33	-0.19%	-
Feb 17, 2026	95.59	95.73	95.13	95.51	95.51	1.06%	-
Feb 16, 2026	95.44	95.44	94.51	94.51	94.51	-0.17%	-
Feb 13, 2026	94.22	94.67	94.22	94.67	94.67	-0.24%	-
Feb 12, 2026	95.51	95.70	94.90	94.90	94.90	0.32%	-
Feb 11, 2026	94.28	94.66	92.76	94.60	94.60	0.31%	-
Feb 10, 2026	93.23	94.31	93.19	94.31	94.31	1.07%	-
Feb 9, 2026	93.62	93.62	92.90	93.31	93.31	0.50%	150
Feb 6, 2026	92.83	93.23	92.79	92.85	92.85	0.36%	-
Feb 5, 2026	91.86	92.52	91.83	92.52	92.52	0.29%	-
Feb 4, 2026	92.05	92.32	92.05	92.25	92.25	0.59%	27
Feb 3, 2026	92.64	92.87	91.71	91.71	91.71	-1.75%	-
Feb 2, 2026	91.86	93.34	91.86	93.34	93.34	3.38%	-
Jan 30, 2026	88.96	90.29	88.83	90.29	90.29	1.57%	-
Jan 29, 2026	88.59	88.94	88.59	88.89	88.89	-1.11%	-
Jan 28, 2026	90.03	90.18	89.89	89.89	89.89	-0.11%	-
Jan 27, 2026	92.03	92.03	89.99	89.99	89.99	-1.25%	-
Jan 26, 2026	90.76	91.28	90.40	91.13	91.13	-0.68%	98
Jan 23, 2026	93.01	93.23	91.75	91.75	91.75	-3.28%	40
Jan 22, 2026	103.62	103.62	90.90	94.86	94.86	-8.01%	183
Jan 21, 2026	103.54	103.80	103.12	103.12	103.12	-0.12%	-
Jan 20, 2026	104.14	104.14	103.24	103.24	103.24	-1.64%	20
Jan 19, 2026	103.00	104.96	103.00	104.96	104.96	-0.98%	-
Jan 16, 2026	106.38	106.38	106.00	106.00	106.00	-0.34%	-
Jan 15, 2026	106.90	106.90	106.06	106.36	106.36	0.70%	15
Jan 13, 2026	108.18	108.18	105.62	105.62	105.08	-0.47%	-
Jan 12, 2026	107.84	108.12	106.12	106.12	105.58	-1.61%	-
Jan 9, 2026	108.32	108.78	107.86	107.86	107.31	-1.57%	1
Jan 8, 2026	108.72	109.58	108.68	109.58	109.02	0.79%	-
Jan 7, 2026	109.64	109.64	108.72	108.72	108.16	-0.71%	-
Jan 6, 2026	107.78	109.50	107.64	109.50	108.94	3.01%	-
Jan 5, 2026	106.64	106.64	105.86	106.30	105.76	0.68%	-
Jan 2, 2026	106.70	107.22	105.58	105.58	105.04	-0.36%	-
Dec 30, 2025	106.30	106.30	105.86	105.96	105.42	-0.49%	7
Dec 29, 2025	105.68	106.48	105.68	106.48	105.93	0.66%	-
Dec 23, 2025	106.30	106.44	105.78	105.78	105.24	-1.38%	-
Dec 22, 2025	106.56	107.26	106.56	107.26	106.71	0.69%	40
Dec 19, 2025	106.86	106.86	106.52	106.52	105.97	-1.15%	-
Dec 18, 2025	107.94	108.20	107.76	107.76	107.21	-0.17%	-
Dec 17, 2025	108.36	108.36	107.94	107.94	107.39	0.19%	-
Dec 16, 2025	109.30	109.34	107.74	107.74	107.19	-1.46%	-
Dec 15, 2025	106.76	109.34	106.70	109.34	108.78	3.01%	-
Dec 12, 2025	105.62	106.14	105.20	106.14	105.60	0.99%	20