Abbott Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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