Abbott LaboratoriesABTNYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $115.56 | $115.85 | $113.63 | $114.12 | 7.65M |
| 2/27/2026 | $115.71 | $116.82 | $115.49 | $116.35 | 13.23M |
| 2/26/2026 | $115.32 | $116.57 | $114.51 | $116.26 | 7.86M |
| 2/25/2026 | $114.91 | $116.02 | $114.35 | $114.76 | 6.53M |
| 2/24/2026 | $115.06 | $115.37 | $113.82 | $114.58 | 9.02M |
| 2/23/2026 | $112.29 | $115.31 | $112.05 | $115.29 | 9.14M |
| 2/20/2026 | $112.19 | $112.64 | $111.18 | $112.21 | 7.10M |
| 2/19/2026 | $113.01 | $113.40 | $111.98 | $112.19 | 6.99M |
| 2/18/2026 | $111.92 | $113.38 | $111.63 | $113.29 | 7.82M |
| 2/17/2026 | $113.19 | $113.59 | $111.93 | $112.26 | 6.57M |
| 2/13/2026 | $111.77 | $113.11 | $111.40 | $112.68 | 7.70M |
| 2/12/2026 | $113.25 | $113.76 | $111.43 | $111.47 | 11.54M |
| 2/11/2026 | $111.74 | $113.73 | $111.38 | $113.59 | 9.31M |
| 2/10/2026 | $111.18 | $112.75 | $111.00 | $112.28 | 10.51M |
| 2/9/2026 | $110.23 | $111.27 | $109.50 | $111.07 | 11.72M |
| 2/6/2026 | $110.10 | $111.06 | $108.95 | $110.83 | 9.92M |
| 2/5/2026 | $109.16 | $110.14 | $107.91 | $109.08 | 13.56M |
| 2/4/2026 | $109.20 | $109.73 | $107.64 | $108.20 | 13.16M |
| 2/3/2026 | $107.00 | $109.12 | $106.25 | $109.02 | 14.65M |
| 2/2/2026 | $109.23 | $111.00 | $108.87 | $109.41 | 11.45M |
| 1/30/2026 | $106.06 | $109.48 | $105.68 | $109.30 | 17.53M |
| 1/29/2026 | $106.44 | $107.16 | $105.34 | $106.09 | 15.69M |
| 1/28/2026 | $107.80 | $108.63 | $105.27 | $106.05 | 15.12M |
| 1/27/2026 | $108.01 | $109.35 | $106.96 | $108.27 | 16.59M |
| 1/26/2026 | $107.75 | $110.39 | $107.59 | $108.77 | 19.09M |
| 1/23/2026 | $108.27 | $110.05 | $106.08 | $107.42 | 21.81M |
| 1/22/2026 | $107.53 | $114.00 | $105.78 | $108.61 | 37.10M |
| 1/21/2026 | $121.71 | $122.49 | $120.33 | $120.73 | 12.56M |
| 1/20/2026 | $121.37 | $121.50 | $120.25 | $121.14 | 12.63M |
| 1/16/2026 | $123.23 | $123.49 | $121.54 | $121.76 | 10.42M |
| 1/15/2026 | $124.40 | $124.42 | $123.00 | $123.53 | 7.08M |
| 1/14/2026 | $123.68 | $125.09 | $122.99 | $125.00 | 7.19M |
| 1/13/2026 | $124.55 | $124.67 | $122.20 | $124.30 | 5.17M |
| 1/12/2026 | $126.40 | $126.61 | $123.45 | $124.64 | 5.52M |
| 1/9/2026 | $126.42 | $127.14 | $125.23 | $125.92 | 4.32M |
| 1/8/2026 | $127.10 | $128.10 | $126.06 | $126.18 | 4.34M |
| 1/7/2026 | $128.45 | $128.60 | $126.27 | $127.04 | 6.63M |
| 1/6/2026 | $126.84 | $129.46 | $126.55 | $127.80 | 8.33M |
| 1/5/2026 | $123.63 | $126.56 | $122.50 | $126.45 | 6.55M |
| 1/2/2026 | $124.70 | $125.25 | $123.64 | $124.19 | 5.01M |
| 12/31/2025 | $125.88 | $126.24 | $125.24 | $125.29 | 3.16M |
| 12/30/2025 | $124.43 | $126.20 | $124.36 | $125.78 | 5.27M |
| 12/29/2025 | $125.03 | $125.49 | $124.49 | $124.57 | 4.47M |
| 12/26/2025 | $124.58 | $125.19 | $124.26 | $124.84 | 2.12M |
| 12/24/2025 | $124.01 | $125.33 | $124.00 | $124.81 | 1.63M |
| 12/23/2025 | $125.00 | $125.18 | $123.85 | $124.54 | 7.53M |
| 12/22/2025 | $125.16 | $127.24 | $124.77 | $125.21 | 5.06M |
| 12/19/2025 | $125.04 | $126.13 | $123.76 | $125.45 | 14.80M |
| 12/18/2025 | $126.58 | $127.58 | $124.93 | $125.12 | 5.89M |
| 12/17/2025 | $126.75 | $127.67 | $125.94 | $126.71 | 8.05M |
| 12/16/2025 | $128.41 | $128.60 | $126.30 | $126.86 | 5.76M |
| 12/15/2025 | $125.72 | $129.64 | $125.20 | $128.47 | 7.72M |
| 12/12/2025 | $123.47 | $125.58 | $122.91 | $125.46 | 4.77M |
| 12/11/2025 | $123.03 | $124.24 | $122.63 | $123.28 | 5.39M |
| 12/10/2025 | $121.26 | $123.09 | $120.70 | $122.55 | 6.72M |
| 12/9/2025 | $122.83 | $123.23 | $121.06 | $121.25 | 5.23M |
| 12/8/2025 | $124.62 | $124.62 | $121.71 | $122.09 | 6.39M |
| 12/5/2025 | $125.66 | $126.05 | $124.64 | $125.08 | 4.36M |
| 12/4/2025 | $125.19 | $125.57 | $124.06 | $125.40 | 5.23M |
| 12/3/2025 | $126.28 | $127.57 | $125.21 | $125.29 | 4.92M |