Abbott Laboratories - ABT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 12, 2026	113.25	111.47	111.47	113.76	111.43	11.54M
February 11, 2026	111.74	113.59	113.59	113.73	111.38	9.31M
February 10, 2026	111.18	112.28	112.28	112.75	111	10.51M
February 09, 2026	110.23	111.07	111.07	111.27	109.5	11.72M
February 06, 2026	110.1	110.83	110.83	111.06	108.95	9.92M
February 05, 2026	109.16	109.08	109.08	110.14	107.91	13.56M
February 04, 2026	109.2	108.2	108.2	109.73	107.64	13.16M
February 03, 2026	107	109.02	109.02	109.12	106.25	14.65M
February 02, 2026	109.23	109.41	109.41	111	108.87	11.45M
January 30, 2026	106.06	109.3	109.3	109.48	105.68	17.53M
January 29, 2026	106.44	106.09	106.09	107.15	105.34	15.36M
January 28, 2026	107.8	106.05	106.05	108.63	105.27	15.12M
January 27, 2026	108.01	108.27	108.27	109.35	106.96	16.59M
January 26, 2026	107.75	108.77	108.77	110.39	107.59	19.09M
January 23, 2026	108.27	107.42	107.42	110.05	106.08	21.7M
January 22, 2026	107.53	108.6	108.6	113.9	105.79	34.35M
January 21, 2026	121.71	120.73	120.73	122.49	120.33	12.56M
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

Abbott Laboratories (ABT) NYSE