Abbott Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	104.76	104.77	101.82	101.88	101.88	-2.03%	10,012,569
Mar 27, 2026	104.90	105.46	103.68	103.99	103.99	-0.55%	10,701,625
Mar 26, 2026	104.39	105.98	104.00	104.57	104.57	-0.25%	5,974,875
Mar 25, 2026	105.45	105.82	104.25	104.83	104.83	0.74%	6,161,794
Mar 24, 2026	104.09	104.25	102.41	104.06	104.06	-0.75%	11,747,012
Mar 23, 2026	107.07	107.14	104.10	104.85	104.85	-0.58%	7,981,026
Mar 20, 2026	107.04	107.79	105.40	105.46	105.46	-1.61%	80,263,074
Mar 19, 2026	108.73	109.77	107.14	107.19	107.19	-1.20%	10,413,032
Mar 18, 2026	109.50	109.95	107.75	108.49	108.49	-2.01%	8,238,327
Mar 17, 2026	110.10	111.86	109.92	110.71	110.71	0.69%	9,428,728
Mar 16, 2026	108.81	110.10	108.53	109.95	109.95	1.78%	7,430,535
Mar 13, 2026	109.39	110.31	107.70	108.03	108.03	-0.10%	8,757,619
Mar 12, 2026	109.78	111.18	108.07	108.14	108.14	-1.91%	10,727,247
Mar 11, 2026	110.00	110.75	108.96	110.25	110.25	-0.27%	7,742,212
Mar 10, 2026	112.28	112.45	109.80	110.55	110.55	-1.86%	8,740,529
Mar 9, 2026	109.42	112.74	108.94	112.65	112.65	2.82%	13,553,028
Mar 6, 2026	110.72	110.72	108.34	109.56	109.56	-1.33%	11,045,835
Mar 5, 2026	111.95	112.00	110.52	111.04	111.04	-1.82%	7,988,884
Mar 4, 2026	113.66	113.95	112.03	113.10	113.10	-0.45%	4,603,868
Mar 3, 2026	113.00	114.43	112.63	113.61	113.61	-0.45%	6,667,802
Mar 2, 2026	115.56	115.85	113.63	114.12	114.12	-1.92%	7,653,864
Feb 27, 2026	115.71	116.82	115.49	116.35	116.35	0.08%	13,039,290
Feb 26, 2026	115.32	116.57	114.51	116.26	116.26	1.31%	7,834,506
Feb 25, 2026	114.91	116.02	114.35	114.76	114.76	0.16%	6,417,281
Feb 24, 2026	115.06	115.37	113.82	114.58	114.58	-0.62%	8,968,446
Feb 23, 2026	112.29	115.31	112.05	115.29	115.29	2.74%	9,138,081
Feb 20, 2026	112.19	112.64	111.18	112.21	112.21	0.02%	6,973,150
Feb 19, 2026	113.01	113.40	111.98	112.19	112.19	-0.97%	6,012,949
Feb 18, 2026	111.92	113.38	111.63	113.29	113.29	0.92%	6,922,388
Feb 17, 2026	113.19	113.59	111.93	112.26	112.26	-0.37%	6,378,985
Feb 13, 2026	111.77	113.11	111.40	112.68	112.68	1.09%	7,676,610
Feb 12, 2026	113.25	113.76	111.43	111.47	111.47	-1.87%	11,446,889
Feb 11, 2026	111.74	113.73	111.38	113.59	113.59	1.17%	9,236,565
Feb 10, 2026	111.18	112.75	111.00	112.28	112.28	1.09%	10,410,602
Feb 9, 2026	110.23	111.27	109.50	111.07	111.07	0.22%	11,556,517
Feb 6, 2026	110.10	111.06	108.95	110.83	110.83	1.60%	9,889,856
Feb 5, 2026	109.16	110.14	107.91	109.08	109.08	0.81%	13,534,717
Feb 4, 2026	109.20	109.73	107.64	108.20	108.20	-0.75%	13,146,141
Feb 3, 2026	107.00	109.12	106.25	109.02	109.02	-0.36%	13,933,768
Feb 2, 2026	109.23	111.00	108.87	109.41	109.41	0.10%	11,428,921
Jan 30, 2026	106.06	109.48	105.68	109.30	109.30	3.03%	16,241,680
Jan 29, 2026	106.44	107.16	105.34	106.09	106.09	0.04%	15,358,812
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