Abbott Laboratories - ABT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 20, 2026	121.37	121.12	121.12	121.47	120.25	9.11M
January 16, 2026	123.23	121.76	121.76	123.49	121.54	10.42M
January 15, 2026	124.4	123.53	123.53	124.42	123	7.08M
January 14, 2026	123.68	125	124.37	125.09	122.99	7.19M
January 13, 2026	124.55	124.3	123.67	124.67	122.2	5.17M
January 12, 2026	126.4	124.64	124.01	126.61	123.45	5.52M
January 09, 2026	126.42	125.92	125.92	127.14	125.23	4.32M
January 08, 2026	127.1	126.18	126.18	128.1	126.06	4.34M
January 07, 2026	128.45	127.04	127.04	128.6	126.27	6.63M
January 06, 2026	126.84	127.8	127.8	129.46	126.55	8.33M
January 05, 2026	123.63	126.45	126.45	126.56	122.5	6.55M
January 02, 2026	124.7	124.19	124.19	125.25	123.64	5.01M
December 31, 2025	125.88	125.29	125.29	126.24	125.24	3.16M
December 30, 2025	124.43	125.78	125.78	126.2	124.36	5.27M
December 29, 2025	125.03	124.57	124.57	125.49	124.49	4.47M
December 26, 2025	124.58	124.84	124.84	125.19	124.26	2.12M
December 24, 2025	124.01	124.81	124.81	125.33	124	1.63M
December 23, 2025	125	124.54	124.54	125.18	123.85	7.53M
December 22, 2025	125.16	125.2	125.21	127.15	124.77	5.06M
December 19, 2025	125.04	125.43	125.43	126.13	123.76	7.36M
December 18, 2025	126.58	125.12	125.12	127.58	124.93	5.86M
December 17, 2025	126.75	126.71	126.71	127.67	125.94	4.95M
December 16, 2025	128.41	126.86	126.86	128.53	126.3	4.24M
December 15, 2025	125.72	128.47	128.47	129.64	125.2	7.72M
December 12, 2025	123.47	125.46	125.46	125.58	122.91	4.77M
December 11, 2025	123.03	123.28	123.28	124.24	122.63	5.39M
December 10, 2025	121.26	122.55	122.55	123.09	120.7	6.68M
December 09, 2025	122.83	121.25	121.25	123.23	121.06	5.23M
December 08, 2025	124.62	122.09	122.09	124.62	121.71	6.39M
December 05, 2025	125.66	125.08	125.08	126.05	124.64	4.36M
December 04, 2025	125.19	125.4	125.4	125.57	124.06	5.23M
December 03, 2025	126.28	125.29	125.29	127.57	125.21	4.92M
December 02, 2025	128.45	126.32	126.32	128.99	125.64	5.48M
December 01, 2025	128.65	128.01	128.01	129.85	127.96	5.76M
November 28, 2025	128.16	128.9	128.9	129.39	128	2.57M
November 26, 2025	128.07	128.54	128.54	129.01	127.02	5.47M
November 25, 2025	127.29	128.05	128.05	128.81	126.23	8.03M
November 24, 2025	127.46	127.19	127.19	129.52	126.72	14.04M
November 21, 2025	124.68	128.11	128.11	128.72	123.89	9.4M
November 20, 2025	122.5	123.97	123.97	125.72	122.1	11.65M
November 19, 2025	129.89	126.15	126.15	131.49	124.58	10.3M
November 18, 2025	130.74	130	130	132.03	129.29	6.78M
November 17, 2025	130.68	130.03	130.03	131.93	129.95	5.82M
November 14, 2025	129.29	130.59	130.59	130.96	128.77	7M
November 13, 2025	128.51	129.26	129.26	129.59	128	5.18M
November 12, 2025	126.94	128.82	128.82	129.08	126.55	4.98M
November 11, 2025	126.71	127	127	127.15	125.77	4.79M
November 10, 2025	125.42	125.89	125.89	126.15	124.55	4.25M
November 07, 2025	125.64	126.36	126.36	126.62	124.65	5.46M
November 06, 2025	123.85	124.95	124.95	125	123.35	4.71M
November 05, 2025	125.89	124.54	124.54	126.71	123.92	4.6M
November 04, 2025	124.3	125.8	125.8	125.85	123.84	5.61M
November 03, 2025	123.71	123.84	123.84	124.06	122.44	5.83M
October 31, 2025	123.84	123.62	123.62	124.33	122.61	7.05M
October 30, 2025	125.14	124.67	124.67	126.43	124.33	4.88M
October 29, 2025	126.18	124.43	124.43	126.55	124.12	4.75M
October 28, 2025	126.97	126.61	126.61	128.45	126.19	4.76M
October 27, 2025	126.06	127.18	127.18	127.66	125.15	6.25M
October 24, 2025	126.97	126.85	126.85	128.11	125	5.07M
October 23, 2025	128.24	126.34	126.34	128.77	126.07	6.7M

Abbott Laboratories (ABT) NYSE