Abbott Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	92.25	94.00	91.77	92.18	91.53	1.59%	13,935,849
Jun 30, 2026	93.29	93.29	90.61	90.74	90.10	-2.12%	10,021,142
Jun 29, 2026	94.54	94.98	92.67	92.71	92.05	-1.50%	10,314,404
Jun 26, 2026	93.86	95.21	93.21	94.12	93.45	0.94%	16,465,117
Jun 25, 2026	90.60	94.56	90.28	93.24	92.58	3.04%	16,708,691
Jun 24, 2026	91.19	92.92	90.30	90.49	89.85	-0.04%	13,201,602
Jun 23, 2026	88.95	90.93	88.73	90.53	89.89	3.07%	12,201,914
Jun 22, 2026	88.15	88.59	87.21	87.83	87.21	-0.66%	11,458,235
Jun 18, 2026	88.64	89.44	87.76	88.41	87.78	-0.10%	41,964,841
Jun 17, 2026	90.36	91.58	87.87	88.50	87.87	-2.34%	13,052,998
Jun 16, 2026	89.36	90.69	88.83	90.62	89.98	2.20%	12,740,746
Jun 15, 2026	88.26	89.16	87.73	88.67	88.04	0.56%	10,950,080
Jun 12, 2026	89.62	90.29	87.07	88.18	87.56	-1.64%	13,759,091
Jun 11, 2026	89.26	90.37	88.76	89.65	89.02	0.54%	15,088,866
Jun 10, 2026	91.32	91.32	88.69	89.17	88.54	-2.28%	11,853,108
Jun 9, 2026	90.73	92.02	90.13	91.25	90.60	0.83%	14,109,595
Jun 8, 2026	90.54	91.34	90.23	90.50	89.86	-0.63%	13,308,687
Jun 5, 2026	91.75	92.73	90.96	91.07	90.43	0.32%	11,933,748
Jun 4, 2026	89.32	91.48	89.20	90.78	90.14	4.36%	14,153,165
Jun 3, 2026	87.20	88.11	86.72	86.99	86.37	0.02%	10,448,123
Jun 2, 2026	87.25	87.85	85.89	86.97	86.35	-0.92%	10,283,623
Jun 1, 2026	85.78	87.93	85.60	87.78	87.16	2.55%	10,557,559
May 29, 2026	86.65	86.73	85.28	85.60	84.99	-0.81%	21,146,667
May 28, 2026	85.64	86.40	85.14	86.30	85.69	0.72%	10,153,774
May 27, 2026	86.65	86.84	84.96	85.68	85.07	-1.14%	10,814,316
May 26, 2026	86.83	86.96	85.81	86.67	86.06	-0.85%	10,253,935
May 22, 2026	87.92	88.84	87.05	87.41	86.79	-0.41%	9,519,416
May 21, 2026	88.60	88.60	86.83	87.77	87.15	-0.69%	8,524,183
May 20, 2026	88.20	88.79	87.10	88.38	87.75	-0.50%	7,834,359