Abbott Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	83.42	84.18	83.09	83.40	-	1.02%	2,872,309
May 11, 2026	84.44	84.44	81.97	82.56	82.56	-2.09%	16,216,713
May 8, 2026	87.16	87.31	84.08	84.32	84.32	-3.09%	10,754,197
May 7, 2026	86.32	88.30	86.25	87.01	87.01	0.82%	13,254,847
May 6, 2026	87.55	87.69	86.15	86.30	86.30	-1.00%	11,280,905
May 5, 2026	87.31	87.83	86.16	87.17	87.17	-0.42%	17,093,629
May 4, 2026	89.18	89.72	87.30	87.54	87.54	-2.15%	14,532,364
May 1, 2026	91.00	91.00	89.14	89.46	89.46	-1.46%	12,843,710
Apr 30, 2026	91.48	91.48	90.29	90.79	90.79	-0.59%	19,582,669
Apr 29, 2026	93.65	93.72	91.33	91.33	91.33	-2.70%	8,951,110
Apr 28, 2026	93.84	94.79	93.27	93.86	93.86	1.14%	11,533,582
Apr 27, 2026	91.62	93.26	90.88	92.80	92.80	1.83%	15,183,247
Apr 24, 2026	92.15	92.66	91.05	91.13	91.13	-1.46%	12,644,381
Apr 23, 2026	91.61	92.49	90.72	92.48	92.48	0.85%	12,958,931
Apr 22, 2026	92.62	94.04	91.59	91.70	91.70	-1.10%	11,963,470
Apr 21, 2026	95.60	95.91	92.66	92.72	92.72	-3.42%	17,116,983
Apr 20, 2026	96.50	97.32	95.49	96.00	96.00	-0.84%	8,485,289
Apr 17, 2026	95.62	97.14	94.87	96.81	96.81	1.40%	17,545,991
Apr 16, 2026	97.13	99.00	93.92	95.47	95.47	-6.00%	27,705,688
Apr 15, 2026	100.77	102.48	100.63	101.56	101.56	0.50%	12,455,077
Apr 14, 2026	100.40	102.18	100.40	101.05	100.42	0.36%	11,678,894
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
Mar 19, 2026	108.73	109.77	107.14	107.19	106.52	-1.20%	10,466,034
Mar 18, 2026	109.50	109.95	107.75	108.49	107.81	-2.01%	8,241,503
Mar 17, 2026	110.10	111.86	109.92	110.71	110.02	0.69%	9,452,188
Mar 16, 2026	108.81	110.10	108.53	109.95	109.26	1.78%	7,442,641
Mar 13, 2026	109.39	110.31	107.70	108.03	107.36	-0.10%	8,828,851
Mar 12, 2026	109.78	111.18	108.07	108.14	107.47	-1.91%	10,839,763
Mar 11, 2026	110.00	110.75	108.96	110.25	109.56	-0.27%	8,003,188
Mar 10, 2026	112.28	112.45	109.80	110.55	109.86	-1.86%	8,746,095
Mar 9, 2026	109.42	112.74	108.94	112.65	111.95	2.82%	13,561,016
Mar 6, 2026	110.72	110.72	108.34	109.56	108.88	-1.33%	11,100,350
Mar 5, 2026	111.95	112.00	110.52	111.04	110.35	-1.82%	8,014,696
Mar 4, 2026	113.66	113.95	112.03	113.10	112.39	-0.45%	4,613,851
Mar 3, 2026	113.00	114.43	112.63	113.61	112.90	-0.45%	6,708,027