Abbott Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	102.28	104.00	101.56	103.70	103.70	1.16%	10,296,890
Oct 22, 2026	101.50	102.90	99.91	102.51	102.51	1.99%	10,564,852
Oct 21, 2026	101.31	106.35	97.67	100.51	100.51	-1.89%	22,768,794
Oct 20, 2026	105.53	105.62	100.75	102.45	102.45	-1.55%	13,647,509
Oct 19, 2026	104.15	104.87	103.54	104.06	104.06	-0.79%	7,719,238
Oct 16, 2026	105.65	105.88	104.20	104.89	104.89	0.20%	7,944,461
Oct 15, 2026	105.00	105.46	104.09	104.68	104.68	2.29%	11,086,854
Oct 14, 2026	104.06	104.06	101.69	102.97	102.34	0.35%	7,271,567
Oct 13, 2026	102.59	103.44	100.63	102.61	101.98	0.78%	9,864,564
Oct 12, 2026	100.00	102.06	99.78	101.82	101.20	2.23%	7,147,039
Oct 9, 2026	98.41	100.36	98.20	99.60	98.99	1.13%	6,962,016
Oct 8, 2026	98.56	99.20	97.20	98.49	97.89	-0.24%	13,909,636
Oct 7, 2026	98.89	99.37	97.62	98.73	98.13	0.58%	9,392,437
Oct 6, 2026	100.56	100.95	97.94	98.16	97.56	-1.94%	10,577,127
Oct 5, 2026	97.84	100.70	97.39	100.10	99.49	2.67%	11,988,857
Oct 2, 2026	97.25	97.59	95.06	97.50	96.90	0.84%	8,709,933
Oct 1, 2026	99.10	99.45	96.54	96.69	96.10	-2.17%	8,862,865
Sep 30, 2026	100.57	100.63	98.72	98.83	98.23	-2.10%	7,571,495
Sep 29, 2026	100.26	101.07	99.48	100.95	100.33	-0.03%	8,049,113
Sep 28, 2026	101.08	101.76	100.26	100.98	100.36	-0.31%	6,802,510
Sep 25, 2026	100.81	101.82	100.09	101.29	100.67	0.22%	7,784,309
Sep 24, 2026	103.77	104.22	101.02	101.07	100.45	-2.34%	6,216,816
Sep 23, 2026	104.22	104.31	102.66	103.49	102.86	-0.19%	12,183,999
Sep 22, 2026	104.01	104.54	102.90	103.69	103.06	0.69%	8,383,946
Sep 21, 2026	102.27	103.20	101.84	102.98	102.35	0.36%	5,018,287
Sep 18, 2026	101.83	103.19	101.50	102.61	101.98	0.37%	27,075,251
Sep 17, 2026	102.15	103.00	100.33	102.23	101.60	-0.13%	8,426,078
Sep 16, 2026	101.89	103.30	101.50	102.36	101.73	0.32%	5,229,743
Sep 15, 2026	102.98	103.06	101.47	102.03	101.41	-1.03%	7,419,476
Sep 14, 2026	103.56	104.44	102.57	103.09	102.46	1.12%	7,792,131
Sep 11, 2026	104.15	104.18	101.49	101.95	101.33	-1.36%	8,398,311
Sep 10, 2026	105.18	105.19	103.18	103.36	102.73	-1.78%	7,845,268
Sep 9, 2026	105.69	106.86	104.78	105.23	104.59	-0.27%	6,470,872
Sep 8, 2026	108.36	108.39	105.24	105.52	104.87	-2.59%	11,397,828
Sep 4, 2026	108.11	110.01	107.36	108.33	107.67	-0.42%	7,029,454
Sep 3, 2026	110.91	112.00	108.04	108.79	108.12	-1.52%	5,297,911
Sep 2, 2026	109.32	112.20	109.00	110.47	109.79	1.41%	8,458,886
Sep 1, 2026	112.25	113.91	108.68	108.93	108.26	-1.30%	7,229,416
Aug 31, 2026	111.54	111.64	109.54	110.36	109.68	-1.88%	10,691,544
Aug 28, 2026	111.60	112.75	111.11	112.47	111.78	0.79%	7,545,562
Aug 27, 2026	112.75	113.45	111.29	111.59	110.91	-2.20%	8,355,172
Aug 26, 2026	115.40	116.72	114.01	114.10	113.40	-1.75%	6,959,229
Aug 25, 2026	115.83	116.61	115.04	116.13	115.42	-0.46%	7,503,742
Aug 24, 2026	116.28	117.34	115.82	116.67	115.96	0.03%	5,917,080
Aug 21, 2026	114.02	116.66	113.45	116.64	115.93	2.19%	9,931,504
Aug 20, 2026	114.00	115.23	113.99	114.14	113.44	-0.25%	5,785,169
Aug 19, 2026	113.23	115.67	112.91	114.43	113.73	1.55%	7,403,620
Aug 18, 2026	112.45	113.63	111.75	112.68	111.99	2.09%	9,781,753
Aug 17, 2026	110.04	111.41	109.35	110.37	109.69	-0.79%	11,462,155
Aug 14, 2026	111.49	111.97	110.79	111.25	110.57	-0.02%	5,575,671