Abbott Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	101.23	101.90	100.07	100.75	100.75	0.18%	9,433,530
Jul 22, 2026	100.45	101.04	99.84	100.57	100.57	0.90%	10,246,329
Jul 21, 2026	100.52	101.83	99.34	99.67	99.67	-1.96%	9,242,224
Jul 20, 2026	100.70	102.46	100.03	101.66	101.66	0.97%	14,358,744
Jul 17, 2026	101.00	102.13	99.47	100.68	100.68	1.87%	19,760,877
Jul 16, 2026	95.29	101.87	94.99	98.83	98.83	10.71%	32,755,801
Jul 15, 2026	87.99	89.88	87.64	89.27	89.27	1.06%	16,415,340
Jul 14, 2026	90.50	90.50	88.62	88.96	88.33	-3.42%	12,473,875
Jul 13, 2026	93.95	94.10	91.64	92.11	91.46	-1.94%	11,756,235
Jul 10, 2026	94.97	94.97	93.47	93.93	93.26	-0.50%	6,913,069
Jul 9, 2026	94.77	94.98	93.91	94.40	93.73	-0.82%	8,357,750
Jul 8, 2026	95.11	96.19	94.30	95.18	94.51	-0.69%	10,102,295
Jul 7, 2026	97.27	98.14	95.74	95.84	95.16	0.22%	10,262,177
Jul 6, 2026	95.00	95.92	92.99	95.63	94.95	0.24%	15,257,037
Jul 2, 2026	93.41	95.74	91.91	95.40	94.72	3.49%	10,644,582