Abbott Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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