Abbott Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	94.97	94.97	93.47	93.93	93.93	-0.50%	6,841,449
Jul 9, 2026	94.77	94.98	93.91	94.40	94.40	-0.82%	7,471,989
Jul 8, 2026	95.11	96.19	94.30	95.18	95.18	-0.69%	8,577,809
Jul 7, 2026	97.27	98.14	95.74	95.84	95.84	0.22%	9,678,369
Jul 6, 2026	95.00	95.92	92.99	95.63	95.63	0.24%	14,004,512
Jul 2, 2026	93.41	95.74	91.91	95.40	95.40	3.49%	10,450,924
Jul 1, 2026	92.25	94.00	91.77	92.18	92.18	1.59%	13,034,265
Jun 30, 2026	93.29	93.29	90.61	90.74	90.74	-2.12%	9,371,898
Jun 29, 2026	94.54	94.98	92.67	92.71	92.71	-1.50%	10,239,019
Jun 26, 2026	93.86	95.21	93.21	94.12	94.12	0.94%	16,302,386
Jun 25, 2026	90.60	94.56	90.28	93.24	93.24	3.04%	16,700,520
Jun 24, 2026	91.19	92.92	90.30	90.49	90.49	-0.04%	13,007,391
Jun 23, 2026	88.95	90.93	88.73	90.53	90.53	3.07%	11,949,149
Jun 22, 2026	88.15	88.59	87.21	87.83	87.83	-0.66%	10,746,740
Jun 18, 2026	88.64	89.44	87.76	88.41	88.41	-0.10%	41,348,875
Jun 17, 2026	90.36	91.58	87.87	88.50	88.50	-2.34%	12,877,081
Jun 16, 2026	89.36	90.69	88.83	90.62	90.62	2.20%	11,303,458
Jun 15, 2026	88.26	89.16	87.73	88.67	88.67	0.56%	10,379,281
Jun 12, 2026	89.62	90.29	87.07	88.18	88.18	-1.64%	13,662,654
Jun 11, 2026	89.26	90.37	88.76	89.65	89.65	0.54%	15,062,829
Jun 10, 2026	91.32	91.32	88.69	89.17	89.17	-2.28%	11,816,437
Jun 9, 2026	90.73	92.02	90.13	91.25	91.25	0.83%	13,762,553
Jun 8, 2026	90.54	91.34	90.23	90.50	90.50	-0.63%	12,685,231
Jun 5, 2026	91.75	92.73	90.96	91.07	91.07	0.32%	11,885,378
Jun 4, 2026	89.32	91.48	89.20	90.78	90.78	4.36%	14,124,059
Jun 3, 2026	87.20	88.11	86.72	86.99	86.99	0.02%	10,377,090
Jun 2, 2026	87.25	87.85	85.89	86.97	86.97	-0.92%	9,578,713
Jun 1, 2026	85.78	87.93	85.60	87.78	87.78	2.55%	10,556,462
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