Abbott Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	106.44	107.16	105.45	106.11	-	0.06%	4,945,301
Jan 28, 2026	107.80	108.63	105.27	106.05	106.05	-2.05%	15,083,563
Jan 27, 2026	108.01	109.35	106.96	108.27	108.27	-0.46%	16,545,455
Jan 26, 2026	107.75	110.39	107.59	108.77	108.77	1.26%	19,007,792
Jan 23, 2026	108.27	110.05	106.08	107.42	107.42	-1.10%	21,701,909
Jan 22, 2026	107.53	114.00	105.78	108.61	108.61	-10.04%	37,024,851
Jan 21, 2026	121.71	122.49	120.33	120.73	120.73	-0.34%	12,527,505
Jan 20, 2026	121.37	121.50	120.25	121.14	121.14	-0.51%	12,203,226
Jan 16, 2026	123.23	123.49	121.54	121.76	121.76	-1.43%	10,250,645
Jan 15, 2026	124.40	124.42	123.00	123.53	123.53	-1.18%	7,060,128
Jan 14, 2026	123.68	125.09	122.99	125.00	124.37	0.56%	7,184,466
Jan 13, 2026	124.55	124.67	122.20	124.30	123.67	-0.27%	5,169,800
Jan 12, 2026	126.40	126.61	123.45	124.64	124.01	-1.02%	5,524,324
Jan 9, 2026	126.42	127.14	125.23	125.92	125.29	-0.21%	4,317,611
Jan 8, 2026	127.10	128.10	126.06	126.18	125.54	-0.68%	4,344,599
Jan 7, 2026	128.45	128.60	126.27	127.04	126.40	-0.58%	6,632,314
Jan 6, 2026	126.84	129.46	126.55	127.78	127.14	1.05%	8,327,529
Jan 5, 2026	123.63	126.56	122.50	126.45	125.81	1.82%	6,548,712
Jan 2, 2026	124.70	125.25	123.64	124.19	123.56	-0.88%	5,014,256
Dec 31, 2025	125.88	126.24	125.24	125.29	124.66	-0.39%	3,157,254
Dec 30, 2025	124.43	126.20	124.36	125.78	125.15	0.97%	5,271,167
Dec 29, 2025	125.03	125.49	124.49	124.57	123.94	-0.22%	4,469,041
Dec 26, 2025	124.58	125.19	124.26	124.84	124.21	0.02%	2,120,811
Dec 24, 2025	124.01	125.33	124.00	124.81	124.18	0.22%	1,632,214
Dec 23, 2025	125.00	125.18	123.85	124.54	123.91	-0.53%	7,534,879
Dec 22, 2025	125.16	127.24	124.77	125.20	124.57	-0.20%	5,057,974
Dec 19, 2025	125.04	126.13	123.76	125.45	124.82	0.26%	14,795,717
Dec 18, 2025	126.58	127.58	124.93	125.12	124.49	-1.25%	5,891,883
Dec 17, 2025	126.75	127.67	125.94	126.71	126.07	-0.12%	8,049,064
Dec 16, 2025	128.41	128.60	126.30	126.86	126.22	-1.25%	5,764,192
Dec 15, 2025	125.72	129.64	125.20	128.47	127.82	2.40%	7,715,980
Dec 12, 2025	123.47	125.58	122.91	125.46	124.83	1.77%	4,765,258
Dec 11, 2025	123.03	124.24	122.63	123.28	122.66	0.60%	5,390,007
Dec 10, 2025	121.26	123.09	120.70	122.55	121.93	1.07%	6,716,496
Dec 9, 2025	122.83	123.23	121.06	121.25	120.64	-0.69%	5,229,193
Dec 8, 2025	124.62	124.62	121.71	122.09	121.47	-2.39%	6,392,092
Dec 5, 2025	125.66	126.05	124.64	125.08	124.45	-0.26%	4,361,096
Dec 4, 2025	125.19	125.57	124.06	125.40	124.77	0.09%	5,227,065
Dec 3, 2025	126.28	127.57	125.21	125.29	124.66	-0.82%	4,918,925
Dec 2, 2025	128.45	128.99	125.64	126.32	125.68	-1.32%	5,479,989
Dec 1, 2025	128.65	129.85	127.96	128.01	127.36	-0.69%	5,767,009
Nov 28, 2025	128.16	129.39	128.00	128.90	128.25	0.28%	2,572,367
Nov 26, 2025	128.08	129.02	127.02	128.54	127.89	0.38%	5,474,238
Nov 25, 2025	127.29	128.81	126.23	128.05	127.40	0.68%	8,035,503
Nov 24, 2025	127.46	129.52	126.72	127.19	126.55	-0.72%	14,041,294
Nov 21, 2025	124.68	128.72	123.89	128.11	127.46	3.34%	9,400,951
Nov 20, 2025	122.50	125.72	122.10	123.97	123.35	-1.73%	11,653,961
Nov 19, 2025	129.89	131.49	124.58	126.15	125.51	-2.96%	10,296,518
Nov 18, 2025	130.74	132.03	129.29	130.00	129.34	-0.02%	6,774,995
Nov 17, 2025	130.68	131.93	129.95	130.03	129.37	-0.43%	5,816,766