Abbott Laboratories
ABT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $106.89 | $110.48 | $106.40 | $110.16 | +3.73% | 8.85M |
| Oct 30, 2026 | $106.15 | $106.85 | $104.60 | $106.20 | +1.56% | 8.44M |
| Oct 29, 2026 | $103.79 | $104.65 | $103.00 | $104.57 | +1.88% | 7.29M |
| Oct 28, 2026 | $101.82 | $103.93 | $101.54 | $102.64 | -0.45% | 5.48M |
| Oct 27, 2026 | $102.81 | $104.28 | $101.91 | $103.10 | -1.70% | 6.49M |
| Oct 26, 2026 | $103.01 | $105.24 | $102.90 | $104.88 | +1.14% | 7.84M |
| Oct 23, 2026 | $102.28 | $104.00 | $101.56 | $103.70 | +1.16% | 10.30M |
| Oct 22, 2026 | $101.50 | $102.90 | $99.91 | $102.51 | +1.99% | 10.66M |
| Oct 21, 2026 | $101.31 | $106.35 | $97.67 | $100.51 | -1.89% | 22.91M |
| Oct 20, 2026 | $105.53 | $105.62 | $100.75 | $102.45 | -1.55% | 13.85M |
| Oct 19, 2026 | $104.15 | $104.87 | $103.54 | $104.06 | -0.79% | 8.04M |
| Oct 16, 2026 | $105.65 | $105.88 | $104.20 | $104.89 | +0.20% | 8.24M |
| Oct 15, 2026 | $105.00 | $105.46 | $104.09 | $104.68 | +1.66% | 12.75M |
| Oct 14, 2026 | $104.06 | $104.06 | $101.69 | $102.97 | +0.35% | 7.29M |
| Oct 13, 2026 | $102.59 | $103.44 | $100.63 | $102.61 | +0.78% | 9.86M |
| Oct 12, 2026 | $100.00 | $102.06 | $99.78 | $101.82 | +2.23% | 7.15M |
| Oct 9, 2026 | $98.41 | $100.36 | $98.20 | $99.60 | +1.13% | 6.96M |
| Oct 8, 2026 | $98.56 | $99.20 | $97.20 | $98.49 | -0.24% | 13.91M |
| Oct 7, 2026 | $98.89 | $99.37 | $97.62 | $98.73 | +0.58% | 9.39M |
| Oct 6, 2026 | $100.56 | $100.95 | $97.94 | $98.16 | -1.94% | 10.58M |
| Oct 5, 2026 | $97.84 | $100.70 | $97.39 | $100.10 | +2.67% | 11.99M |
| Oct 2, 2026 | $97.25 | $97.59 | $95.06 | $97.50 | +0.84% | 8.71M |
| Oct 1, 2026 | $99.10 | $99.45 | $96.54 | $96.69 | -2.17% | 8.86M |
| Sep 30, 2026 | $100.57 | $100.63 | $98.72 | $98.83 | -2.10% | 7.57M |
| Sep 29, 2026 | $100.26 | $101.07 | $99.48 | $100.95 | -0.03% | 8.05M |
| Sep 28, 2026 | $101.08 | $101.76 | $100.26 | $100.98 | -0.31% | 6.80M |
| Sep 25, 2026 | $100.81 | $101.82 | $100.09 | $101.29 | +0.22% | 7.78M |
| Sep 24, 2026 | $103.77 | $104.22 | $101.02 | $101.07 | -2.34% | 6.22M |
| Sep 23, 2026 | $104.22 | $104.31 | $102.66 | $103.49 | -0.19% | 12.18M |
| Sep 22, 2026 | $104.01 | $104.54 | $102.90 | $103.69 | +0.69% | 8.38M |
| Sep 21, 2026 | $102.27 | $103.20 | $101.84 | $102.98 | +0.36% | 5.02M |
| Sep 18, 2026 | $101.83 | $103.19 | $101.50 | $102.61 | +0.37% | 27.08M |
| Sep 17, 2026 | $102.15 | $103.00 | $100.33 | $102.23 | -0.13% | 8.43M |
| Sep 16, 2026 | $101.89 | $103.30 | $101.50 | $102.36 | +0.32% | 5.23M |
| Sep 15, 2026 | $102.98 | $103.06 | $101.47 | $102.03 | -1.03% | 7.42M |
| Sep 14, 2026 | $103.56 | $104.44 | $102.57 | $103.09 | +1.12% | 7.79M |
| Sep 11, 2026 | $104.15 | $104.18 | $101.49 | $101.95 | -1.36% | 8.40M |
| Sep 10, 2026 | $105.18 | $105.19 | $103.18 | $103.36 | -1.78% | 7.85M |
| Sep 9, 2026 | $105.69 | $106.86 | $104.78 | $105.23 | -0.27% | 6.47M |
| Sep 8, 2026 | $108.36 | $108.39 | $105.24 | $105.52 | -2.59% | 11.40M |
| Sep 4, 2026 | $108.11 | $110.01 | $107.36 | $108.33 | -0.42% | 7.03M |
| Sep 3, 2026 | $110.91 | $112.00 | $108.04 | $108.79 | -1.52% | 5.30M |
| Sep 2, 2026 | $109.32 | $112.20 | $109.00 | $110.47 | +1.41% | 8.46M |
| Sep 1, 2026 | $112.25 | $113.91 | $108.68 | $108.93 | -1.30% | 7.23M |
| Aug 31, 2026 | $111.54 | $111.64 | $109.54 | $110.36 | -1.88% | 10.69M |
| Aug 28, 2026 | $111.60 | $112.75 | $111.11 | $112.47 | +0.79% | 7.55M |
| Aug 27, 2026 | $112.75 | $113.45 | $111.29 | $111.59 | -2.20% | 8.36M |
| Aug 26, 2026 | $115.40 | $116.72 | $114.01 | $114.10 | -1.75% | 6.96M |
| Aug 25, 2026 | $115.83 | $116.61 | $115.04 | $116.13 | -0.46% | 7.50M |
| Aug 24, 2026 | $116.28 | $117.34 | $115.82 | $116.67 | +0.03% | 5.92M |
| Aug 21, 2026 | $114.02 | $116.66 | $113.45 | $116.64 | +2.19% | 9.93M |
| Aug 20, 2026 | $114.00 | $115.23 | $113.99 | $114.14 | -0.25% | 5.79M |
| Aug 19, 2026 | $113.23 | $115.67 | $112.91 | $114.43 | +1.55% | 7.40M |
| Aug 18, 2026 | $112.45 | $113.63 | $111.75 | $112.68 | +2.09% | 9.78M |
| Aug 17, 2026 | $110.04 | $111.41 | $109.35 | $110.37 | -0.79% | 11.46M |
| Aug 14, 2026 | $111.49 | $111.97 | $110.79 | $111.25 | -0.02% | 5.58M |
| Aug 13, 2026 | $112.47 | $112.47 | $110.46 | $111.27 | +0.32% | 5.52M |
| Aug 12, 2026 | $108.05 | $111.28 | $107.50 | $110.91 | +1.08% | 6.61M |
| Aug 11, 2026 | $108.62 | $110.19 | $107.92 | $109.72 | +1.01% | 6.74M |
| Aug 10, 2026 | $107.41 | $109.09 | $107.36 | $108.62 | — | 5.60M |
