Abbott Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	97.25	97.59	95.06	97.50	97.50	0.84%	8,588,025
Oct 1, 2026	99.10	99.45	96.54	96.69	96.69	-2.17%	8,568,387
Sep 30, 2026	100.57	100.63	98.72	98.83	98.83	-2.10%	7,466,447
Sep 29, 2026	100.26	101.07	99.48	100.95	100.95	-0.03%	7,150,257
Sep 28, 2026	101.08	101.76	100.26	100.98	100.98	-0.31%	6,720,709
Sep 25, 2026	100.81	101.82	100.09	101.29	101.29	0.22%	7,233,261
Sep 24, 2026	103.77	104.22	101.02	101.07	101.07	-2.34%	6,164,443
Sep 23, 2026	104.22	104.31	102.66	103.49	103.49	-0.19%	12,014,500
Sep 22, 2026	104.01	104.54	102.90	103.69	103.69	0.69%	8,254,091
Sep 21, 2026	102.27	103.20	101.84	102.98	102.98	0.36%	4,922,468
Sep 18, 2026	101.83	103.19	101.50	102.61	102.61	0.37%	26,600,122
Sep 17, 2026	102.15	103.00	100.33	102.23	102.23	-0.13%	8,416,971
Sep 16, 2026	101.89	103.30	101.50	102.36	102.36	0.32%	5,208,059
Sep 15, 2026	102.98	103.06	101.47	102.03	102.03	-1.03%	7,414,792
Sep 14, 2026	103.56	104.44	102.57	103.09	103.09	1.12%	7,743,597
Sep 11, 2026	104.15	104.18	101.49	101.95	101.95	-1.36%	8,318,274
Sep 10, 2026	105.18	105.19	103.18	103.36	103.36	-1.78%	7,623,682
Sep 9, 2026	105.69	106.86	104.78	105.23	105.23	-0.27%	6,386,477
Sep 8, 2026	108.36	108.39	105.24	105.52	105.52	-2.59%	10,786,770
Sep 4, 2026	108.11	110.01	107.36	108.33	108.33	-0.42%	6,875,099
Sep 3, 2026	110.91	112.00	108.04	108.79	108.79	-1.52%	5,109,933
Sep 2, 2026	109.32	112.20	109.00	110.47	110.47	1.41%	8,371,366
Sep 1, 2026	112.25	113.91	108.68	108.93	108.93	-1.30%	6,870,166
Aug 31, 2026	111.54	111.64	109.54	110.36	110.36	-1.88%	10,187,528
Aug 28, 2026	111.60	112.75	111.11	112.47	112.47	0.79%	7,518,296
Aug 27, 2026	112.75	113.45	111.29	111.59	111.59	-2.20%	6,993,900
Aug 26, 2026	115.40	116.72	114.01	114.10	114.10	-1.75%	6,938,623
Aug 25, 2026	115.83	116.61	115.04	116.13	116.13	-0.46%	7,074,018
Aug 24, 2026	116.28	117.34	115.82	116.67	116.67	0.03%	5,854,435
Aug 21, 2026	114.02	116.66	113.45	116.64	116.64	2.19%	9,832,631
Aug 20, 2026	114.00	115.23	113.99	114.14	114.14	-0.25%	5,775,887
Aug 19, 2026	113.23	115.67	112.91	114.43	114.43	1.55%	7,392,830
Aug 18, 2026	112.45	113.63	111.75	112.68	112.68	2.09%	9,730,755
Aug 17, 2026	110.04	111.41	109.35	110.37	110.37	-0.79%	9,395,998
Aug 14, 2026	111.49	111.97	110.79	111.25	111.25	-0.02%	5,572,472
Aug 13, 2026	112.47	112.47	110.46	111.27	111.27	0.32%	5,520,778
Aug 12, 2026	108.05	111.28	107.50	110.91	110.91	1.08%	6,441,879
Aug 11, 2026	108.62	110.19	107.92	109.72	109.72	1.01%	6,486,493
Aug 10, 2026	107.41	109.09	107.36	108.62	108.62	0.75%	5,558,570
Aug 7, 2026	107.03	107.97	106.01	107.81	107.81	-0.14%	6,563,688
Aug 6, 2026	107.19	107.99	105.56	107.96	107.96	2.13%	8,870,497
Aug 5, 2026	106.71	106.76	104.20	105.71	105.71	0.24%	8,543,038
Aug 4, 2026	105.77	106.19	104.92	105.46	105.46	-1.55%	8,153,239
Aug 3, 2026	107.85	109.33	106.43	107.12	107.12	1.34%	6,448,983
Jul 31, 2026	104.46	106.39	102.89	105.70	105.70	0.09%	9,542,865
Jul 30, 2026	106.01	106.81	104.48	105.61	105.61	-2.21%	8,134,675
Jul 29, 2026	106.97	110.04	106.97	108.00	108.00	0.68%	10,681,736
Jul 28, 2026	106.09	109.26	105.97	107.27	107.27	2.66%	12,655,608
Jul 27, 2026	104.09	105.86	103.38	104.49	104.49	1.39%	11,610,653
Jul 24, 2026	101.50	104.18	101.50	103.06	103.06	2.29%	10,365,048