Abbott Laboratories
ABT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.75% | 5.60M |
| Aug 7, 2026 | $107.03 | $107.97 | $106.01 | $107.81 | -0.14% | 6.61M |
| Aug 6, 2026 | $107.19 | $107.99 | $105.56 | $107.96 | +2.13% | 9.80M |
| Aug 5, 2026 | $106.71 | $106.76 | $104.20 | $105.71 | +0.24% | 9.31M |
| Aug 4, 2026 | $105.77 | $106.19 | $104.92 | $105.46 | -1.55% | 8.16M |
| Aug 3, 2026 | $107.85 | $109.33 | $106.43 | $107.12 | +1.34% | 7.41M |
| Jul 31, 2026 | $104.46 | $106.39 | $102.89 | $105.70 | +0.09% | 9.61M |
| Jul 30, 2026 | $106.01 | $106.81 | $104.48 | $105.61 | -2.21% | 8.16M |
| Jul 29, 2026 | $106.97 | $110.04 | $106.97 | $108.00 | +0.68% | 12.16M |
| Jul 28, 2026 | $106.09 | $109.26 | $105.97 | $107.27 | +2.66% | 12.67M |
| Jul 27, 2026 | $104.09 | $105.86 | $103.38 | $104.49 | +1.39% | 11.62M |
| Jul 24, 2026 | $101.50 | $104.18 | $101.50 | $103.06 | +2.29% | 10.37M |
| Jul 23, 2026 | $101.23 | $101.90 | $100.07 | $100.75 | +0.18% | 9.96M |
| Jul 22, 2026 | $100.45 | $101.04 | $99.84 | $100.57 | +0.90% | 10.26M |
| Jul 21, 2026 | $100.52 | $101.83 | $99.34 | $99.67 | -1.96% | 11.66M |
| Jul 20, 2026 | $100.70 | $102.46 | $100.03 | $101.66 | +0.97% | 14.39M |
| Jul 17, 2026 | $101.00 | $102.13 | $99.47 | $100.68 | +1.87% | 19.91M |
| Jul 16, 2026 | $95.29 | $101.87 | $94.99 | $98.83 | +10.71% | 32.76M |
| Jul 15, 2026 | $87.99 | $89.88 | $87.64 | $89.27 | +0.35% | 16.42M |
| Jul 14, 2026 | $90.50 | $90.50 | $88.62 | $88.96 | -3.42% | 12.47M |
| Jul 13, 2026 | $93.95 | $94.10 | $91.64 | $92.11 | -1.94% | 11.76M |
| Jul 10, 2026 | $94.97 | $94.97 | $93.47 | $93.93 | -0.50% | 6.91M |
| Jul 9, 2026 | $94.77 | $94.98 | $93.91 | $94.40 | -0.82% | 8.36M |
| Jul 8, 2026 | $95.11 | $96.19 | $94.30 | $95.18 | -0.69% | 10.10M |
| Jul 7, 2026 | $97.27 | $98.14 | $95.74 | $95.84 | +0.22% | 10.26M |
| Jul 6, 2026 | $95.00 | $95.92 | $92.99 | $95.63 | +0.24% | 15.26M |
| Jul 2, 2026 | $93.41 | $95.74 | $91.91 | $95.40 | +3.49% | 10.64M |
| Jul 1, 2026 | $92.25 | $94.00 | $91.77 | $92.18 | +1.59% | 13.94M |
| Jun 30, 2026 | $93.29 | $93.29 | $90.61 | $90.74 | -2.12% | 10.02M |
| Jun 29, 2026 | $94.54 | $94.98 | $92.67 | $92.71 | -1.50% | 10.31M |
| Jun 26, 2026 | $93.86 | $95.21 | $93.21 | $94.12 | +0.94% | 16.47M |
| Jun 25, 2026 | $90.60 | $94.56 | $90.28 | $93.24 | +3.04% | 16.71M |
| Jun 24, 2026 | $91.19 | $92.92 | $90.30 | $90.49 | -0.04% | 13.20M |
| Jun 23, 2026 | $88.95 | $90.93 | $88.73 | $90.53 | +3.07% | 12.20M |
| Jun 22, 2026 | $88.15 | $88.59 | $87.21 | $87.83 | -0.66% | 11.46M |
| Jun 18, 2026 | $88.64 | $89.44 | $87.76 | $88.41 | — | 41.96M |
