Abbott Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	104.90	105.16	104.80	105.10	104.56	0.38%	-
Dec 10, 2025	104.40	104.70	104.36	104.70	104.16	-0.46%	-
Dec 9, 2025	104.94	105.28	104.94	105.18	104.64	-0.57%	-
Dec 8, 2025	107.14	107.54	105.78	105.78	105.24	-2.22%	-
Dec 5, 2025	107.56	108.18	107.52	108.18	107.63	1.54%	-
Dec 4, 2025	107.52	107.60	106.54	106.54	105.99	-1.17%	-
Dec 3, 2025	108.60	108.68	107.80	107.80	107.25	-1.05%	-
Dec 2, 2025	110.32	110.48	108.94	108.94	108.38	-1.68%	-
Dec 1, 2025	111.08	111.08	110.50	110.80	110.23	-0.47%	-
Nov 28, 2025	111.10	111.32	110.90	111.32	110.75	0.29%	-
Nov 27, 2025	110.94	111.50	110.94	111.00	110.43	-0.04%	-
Nov 26, 2025	110.48	111.04	110.48	111.04	110.47	0.22%	-
Nov 25, 2025	110.80	110.98	110.40	110.80	110.23	-0.11%	-
Nov 24, 2025	111.34	111.34	110.86	110.92	110.35	0.74%	-
Nov 21, 2025	107.58	110.10	107.58	110.10	109.54	2.23%	2
Nov 20, 2025	109.64	110.00	106.48	107.70	107.15	-3.86%	-
Nov 19, 2025	112.38	112.38	112.02	112.02	111.45	-	-
Nov 18, 2025	112.20	112.50	112.02	112.02	111.45	-0.99%	-