Abbott Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2024	112.57	114.09	112.10	114.01	114.01	1.41%	5,036,278
Sep 27, 2024	112.93	113.38	112.32	112.43	112.43	-0.27%	3,566,365
Sep 26, 2024	112.31	112.93	112.10	112.73	112.73	0.11%	3,508,932
Sep 25, 2024	113.82	114.19	111.85	112.61	112.61	-0.64%	5,159,254
Sep 24, 2024	114.21	114.41	113.18	113.34	113.34	-1.28%	5,029,820
Sep 23, 2024	113.79	114.90	112.96	114.81	114.81	0.98%	5,005,400
Sep 20, 2024	113.75	114.16	113.20	113.70	113.70	-0.39%	8,403,387
Sep 19, 2024	115.49	115.66	113.25	114.15	114.15	-0.64%	8,144,179
Sep 18, 2024	117.50	117.50	114.52	114.88	114.88	-2.75%	5,990,242
Sep 17, 2024	117.80	118.54	117.26	118.13	118.13	0.43%	4,982,543
Sep 16, 2024	117.00	117.68	116.42	117.63	117.63	1.06%	3,637,167
Sep 13, 2024	116.02	117.05	115.94	116.40	116.40	-0.37%	3,350,075
Sep 12, 2024	116.50	117.31	115.59	116.83	116.83	0.20%	4,349,379
Sep 11, 2024	116.39	116.72	114.72	116.60	116.60	-0.44%	6,535,606
Sep 10, 2024	116.15	117.25	115.43	117.11	117.11	0.58%	4,963,751
Sep 9, 2024	114.46	116.73	114.32	116.43	116.43	2.26%	5,100,999
Sep 6, 2024	113.63	114.34	113.01	113.86	113.86	0.67%	3,802,320
Sep 5, 2024	114.26	114.48	112.52	113.10	113.10	-1.14%	2,928,009
Sep 4, 2024	114.69	115.59	113.57	114.40	114.40	-0.23%	3,591,498
Sep 3, 2024	113.36	114.83	113.36	114.66	114.66	1.23%	4,436,991
Aug 30, 2024	113.00	113.47	111.89	113.27	113.27	0.45%	4,320,139
Aug 29, 2024	113.30	113.50	112.52	112.76	112.76	-0.12%	3,375,767
Aug 28, 2024	113.10	113.42	112.37	112.90	112.90	-0.18%	3,836,651
Aug 27, 2024	113.06	113.17	112.14	113.10	113.10	0.35%	2,705,392
Aug 26, 2024	112.74	113.26	112.06	112.70	112.70	0.01%	3,212,704
Aug 23, 2024	112.40	112.78	111.89	112.69	112.69	0.53%	4,511,637
Aug 22, 2024	111.79	112.15	111.05	112.10	112.10	0.64%	3,690,427
Aug 21, 2024	110.97	111.45	110.68	111.39	111.39	0.56%	4,081,629
Aug 20, 2024	111.82	112.09	110.33	110.77	110.77	-1.01%	5,822,390
Aug 19, 2024	111.00	112.25	110.84	111.90	111.90	0.81%	3,495,903
Aug 16, 2024	111.36	111.60	110.57	111.00	111.00	0.05%	4,643,293
Aug 15, 2024	110.47	111.33	109.76	110.94	110.94	0.96%	7,458,612
Aug 14, 2024	108.07	110.18	107.71	109.89	109.89	1.52%	5,823,137
Aug 13, 2024	107.80	108.56	107.60	108.24	108.24	0.41%	4,920,532
Aug 12, 2024	108.40	108.40	107.11	107.80	107.80	-0.84%	4,795,946
Aug 9, 2024	109.28	109.28	107.69	108.71	108.71	-0.96%	5,435,152
Aug 8, 2024	109.95	111.22	109.22	109.76	109.76	-0.16%	5,476,552
Aug 7, 2024	109.61	112.35	109.40	109.94	109.94	0.40%	6,365,185
Aug 6, 2024	108.95	110.64	108.63	109.50	109.50	0.80%	5,634,812
Aug 5, 2024	111.34	112.00	108.37	108.63	108.63	-2.41%	7,121,375
Aug 2, 2024	110.18	112.04	108.40	111.31	111.31	1.05%	9,885,690
Aug 1, 2024	106.65	110.68	106.33	110.15	110.15	3.97%	9,069,154
Jul 31, 2024	105.50	106.83	103.55	105.94	105.94	0.59%	8,238,404
Jul 30, 2024	104.76	105.68	102.78	105.32	105.32	0.52%	9,126,323
Jul 29, 2024	100.59	105.18	99.92	104.77	104.77	-0.45%	19,452,686
Jul 26, 2024	106.46	107.14	104.66	105.24	105.24	-0.68%	8,611,560
Jul 25, 2024	107.02	108.71	105.92	105.96	105.96	-1.21%	6,356,625
Jul 24, 2024	104.22	107.31	103.54	107.26	107.26	3.21%	8,680,899
Jul 23, 2024	104.01	104.33	103.37	103.92	103.92	0.19%	5,894,651
Jul 22, 2024	102.50	103.83	102.31	103.72	103.72	1.66%	7,880,254
Jul 19, 2024	100.61	102.40	100.08	102.03	102.03	1.96%	11,963,581
Jul 18, 2024	102.39	104.15	99.71	100.07	100.07	-4.40%	13,078,784
Jul 17, 2024	102.65	105.65	102.50	104.68	104.68	1.91%	13,438,345
Jul 16, 2024	102.92	103.87	102.51	102.72	102.72	-0.23%	7,656,931
Jul 15, 2024	103.93	104.16	102.58	102.96	102.96	-1.21%	4,970,892
Jul 12, 2024	104.67	104.93	104.11	104.22	103.67	0.04%	4,277,742
Jul 11, 2024	103.38	104.64	103.06	104.18	103.63	1.10%	5,025,283
Jul 10, 2024	101.42	103.08	101.27	103.05	102.50	1.39%	6,598,954
Jul 9, 2024	102.39	102.59	100.75	101.64	101.10	-0.47%	6,269,235
Jul 8, 2024	103.78	103.85	101.94	102.12	101.58	-1.83%	4,541,958
Jul 5, 2024	102.03	104.07	101.76	104.02	103.47	1.65%	6,582,790
Jul 3, 2024	103.36	103.66	102.18	102.33	101.79	-0.84%	2,017,846
Jul 2, 2024	102.70	103.39	102.70	103.20	102.65	-	3,650,516
Jul 1, 2024	104.16	105.51	102.61	103.20	102.65	-0.68%	4,588,863
Jun 28, 2024	104.70	105.16	103.53	103.91	103.36	-0.71%	8,283,577
Jun 27, 2024	105.25	105.32	103.92	104.65	104.09	-0.22%	4,137,597
Jun 26, 2024	105.09	105.65	104.32	104.88	104.32	-0.58%	5,406,622
Jun 25, 2024	105.40	105.98	104.82	105.49	104.93	0.18%	4,722,596
Jun 24, 2024	106.29	106.29	104.94	105.30	104.74	-0.40%	5,201,278
Jun 21, 2024	106.66	106.93	105.24	105.72	105.16	-0.80%	10,329,146
Jun 20, 2024	103.53	106.84	103.47	106.57	106.00	2.48%	9,155,091
Jun 18, 2024	103.26	104.09	103.25	103.99	103.44	0.52%	4,500,985
Jun 17, 2024	102.91	103.94	102.54	103.45	102.90	-0.22%	3,936,410
Jun 14, 2024	103.29	103.72	102.43	103.68	103.13	0.22%	3,683,145
Jun 13, 2024	103.64	103.70	102.60	103.45	102.90	-0.89%	4,719,494
Jun 12, 2024	105.91	105.91	104.29	104.38	103.83	-1.35%	4,569,029
Jun 11, 2024	107.32	107.32	105.53	105.81	105.25	-1.56%	7,536,183
Jun 10, 2024	107.63	108.98	107.04	107.49	106.92	-0.08%	8,556,495
Jun 7, 2024	103.86	108.13	103.37	107.58	107.01	3.17%	8,666,641
Jun 6, 2024	103.29	105.00	102.81	104.27	103.72	1.01%	9,835,466
Jun 5, 2024	102.93	103.42	101.98	103.23	102.68	-0.19%	3,302,504
Jun 4, 2024	102.80	103.49	102.54	103.43	102.88	0.54%	3,880,402
Jun 3, 2024	102.17	104.13	101.92	102.87	102.32	0.67%	4,915,081
May 31, 2024	101.86	102.30	101.39	102.19	101.65	0.44%	7,915,676
May 30, 2024	101.28	102.61	100.86	101.74	101.20	1.00%	5,126,729
May 29, 2024	101.09	101.77	100.64	100.73	100.20	-1.20%	4,961,324
May 28, 2024	103.57	103.59	101.56	101.95	101.41	-1.92%	4,771,127
May 24, 2024	104.15	104.37	103.58	103.95	103.40	-0.27%	4,455,866
May 23, 2024	103.96	104.91	103.44	104.23	103.68	-0.56%	5,862,199
May 22, 2024	102.95	105.14	102.94	104.82	104.26	1.81%	5,933,598
May 21, 2024	103.52	103.86	102.41	102.96	102.41	-0.24%	4,391,572
May 20, 2024	103.78	103.80	103.02	103.21	102.66	-0.85%	7,165,905
May 17, 2024	104.41	104.80	103.94	104.09	103.54	-0.74%	7,004,574
May 16, 2024	104.45	105.19	104.16	104.87	104.31	0.27%	8,708,267
May 15, 2024	104.10	104.83	104.10	104.59	104.03	0.56%	5,443,172
May 14, 2024	104.85	105.13	103.36	104.01	103.46	-0.73%	7,035,128
May 13, 2024	104.99	105.50	104.40	104.77	104.21	0.03%	5,459,183
May 10, 2024	104.50	105.67	104.42	104.74	104.18	0.07%	7,349,729
May 9, 2024	104.73	105.01	104.50	104.67	104.11	-0.26%	5,902,240
May 8, 2024	106.34	106.34	104.28	104.94	104.38	-1.16%	6,234,711