Abbott Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	85.78	87.86	85.60	87.56	-	2.29%	4,958,338
May 29, 2026	86.65	86.73	85.28	85.60	85.60	-0.81%	19,615,521
May 28, 2026	85.64	86.40	85.14	86.30	86.30	0.72%	9,430,660
May 27, 2026	86.65	86.84	84.96	85.68	85.68	-1.14%	10,494,590
May 26, 2026	86.83	86.96	85.81	86.67	86.67	-0.85%	10,237,638
May 22, 2026	87.92	88.84	87.05	87.41	87.41	-0.41%	9,507,305
May 21, 2026	88.60	88.60	86.83	87.77	87.77	-0.69%	8,515,631
May 20, 2026	88.20	88.79	87.10	88.38	88.38	-0.50%	7,718,230
May 19, 2026	88.36	89.35	87.41	88.82	88.82	1.04%	11,677,234
May 18, 2026	84.86	87.92	84.40	87.91	87.91	4.07%	12,287,527
May 15, 2026	85.89	86.48	84.13	84.47	84.47	-0.51%	13,208,556
May 14, 2026	84.18	85.27	84.05	84.90	84.90	1.28%	11,018,435
May 13, 2026	83.40	84.26	82.69	83.83	83.83	-0.62%	11,826,745
May 12, 2026	83.42	85.10	83.09	84.35	84.35	2.17%	16,392,507
May 11, 2026	84.44	84.44	81.97	82.56	82.56	-2.09%	16,460,499
May 8, 2026	87.16	87.31	84.08	84.32	84.32	-3.09%	10,913,482
May 7, 2026	86.32	88.30	86.25	87.01	87.01	0.82%	13,272,930
May 6, 2026	87.55	87.69	86.15	86.30	86.30	-1.00%	12,456,256
May 5, 2026	87.31	87.83	86.16	87.17	87.17	-0.42%	17,193,416
May 4, 2026	89.18	89.72	87.30	87.54	87.54	-2.15%	14,722,508
May 1, 2026	91.00	91.00	89.14	89.46	89.46	-1.46%	12,860,934
Apr 30, 2026	91.48	91.48	90.29	90.79	90.79	-0.59%	19,655,509
Apr 29, 2026	93.65	93.72	91.33	91.33	91.33	-2.70%	9,010,463
Apr 28, 2026	93.84	94.79	93.27	93.86	93.86	1.14%	11,550,752
Apr 27, 2026	91.62	93.26	90.88	92.80	92.80	1.83%	15,203,851
Apr 24, 2026	92.15	92.66	91.05	91.13	91.13	-1.46%	12,801,986
Apr 23, 2026	91.61	92.49	90.72	92.48	92.48	0.85%	13,008,006
Apr 22, 2026	92.62	94.04	91.59	91.70	91.70	-1.10%	11,984,015
Apr 21, 2026	95.60	95.91	92.66	92.72	92.72	-3.42%	17,164,268
Apr 20, 2026	96.50	97.32	95.49	96.00	96.00	-0.84%	9,412,737
Apr 17, 2026	95.62	97.14	94.87	96.81	96.81	1.40%	17,559,852
Apr 16, 2026	97.13	99.00	93.92	95.47	95.47	-6.00%	27,791,160
Apr 15, 2026	100.77	102.48	100.63	101.56	101.56	1.14%	12,657,227
Apr 14, 2026	100.40	102.18	100.40	101.05	100.42	0.36%	11,690,230
Apr 13, 2026	100.13	100.90	99.05	100.69	100.06	0.39%	11,199,548
Apr 10, 2026	102.71	102.77	99.34	100.30	99.67	-2.36%	11,944,755
Apr 9, 2026	103.00	103.32	101.92	102.72	102.08	-0.81%	6,198,999
Apr 8, 2026	103.13	103.84	101.31	103.56	102.91	1.70%	9,379,259
Apr 7, 2026	101.83	102.87	101.45	101.83	101.20	-0.46%	13,310,997
Apr 6, 2026	102.51	103.08	101.85	102.30	101.66	-0.55%	7,125,767
Apr 2, 2026	102.02	103.47	101.55	102.87	102.23	0.48%	5,453,795
Apr 1, 2026	102.84	103.79	102.21	102.38	101.74	-0.28%	7,452,464
Mar 31, 2026	102.54	103.68	100.88	102.67	102.03	0.78%	12,442,101
Mar 30, 2026	104.76	104.77	101.82	101.88	101.24	-2.03%	10,476,732
Mar 27, 2026	104.90	105.46	103.68	103.99	103.34	-0.55%	10,915,075
Mar 26, 2026	104.39	105.98	104.00	104.57	103.92	-0.25%	6,212,349
Mar 25, 2026	105.45	105.82	104.25	104.83	104.18	0.74%	6,376,973
Mar 24, 2026	104.09	104.25	102.41	104.06	103.41	-0.75%	11,794,331
Mar 23, 2026	107.07	107.14	104.10	104.85	104.20	-0.58%	8,227,759
Mar 20, 2026	107.04	107.79	105.40	105.46	104.80	-1.61%	81,271,290