5 DAY PERFORMANCE
+15.52%
1 MONTH PERFORMANCE
+7.03%
3 MONTH PERFORMANCE
+19.31%
6 MONTH PERFORMANCE
+9.65%
YEAR-TO-DATE PERFORMANCE
-10.10%
1 YEAR PERFORMANCE
-15.51%
Abbott Laboratories Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $98.56 | $98.49 (-0.07%) | $99.20 | $97.20 | 13.91 M | $171.67 B |
| 10/07/2026 | $98.89 | $98.73 (-0.16%) | $99.37 | $97.62 | 9.39 M | $172.09 B |
| 10/06/2026 | $100.56 | $98.16 (-2.39%) | $100.95 | $97.94 | 10.58 M | $171.09 B |
| 10/05/2026 | $97.84 | $100.10 (2.31%) | $100.70 | $97.39 | 11.99 M | $174.47 B |
| 10/02/2026 | $97.25 | $97.50 (0.26%) | $97.59 | $95.06 | 8.71 M | $169.94 B |
| 10/01/2026 | $99.10 | $96.69 (-2.43%) | $99.45 | $96.54 | 8.86 M | $168.53 B |
| 09/30/2026 | $100.57 | $98.83 (-1.73%) | $100.63 | $98.72 | 7.57 M | $172.26 B |
| 09/29/2026 | $100.26 | $100.95 (0.69%) | $101.07 | $99.48 | 8.05 M | $175.96 B |
| 09/28/2026 | $101.08 | $100.98 (-0.1%) | $101.76 | $100.26 | 6.80 M | $176.01 B |
| 09/25/2026 | $100.81 | $101.29 (0.48%) | $101.82 | $100.09 | 7.78 M | $176.55 B |
| 09/24/2026 | $103.77 | $101.07 (-2.6%) | $104.22 | $101.02 | 6.22 M | $176.17 B |
| 09/23/2026 | $104.22 | $103.49 (-0.7%) | $104.31 | $102.66 | 12.18 M | $180.38 B |
| 09/22/2026 | $104.01 | $103.69 (-0.31%) | $104.54 | $102.90 | 8.38 M | $180.73 B |
| 09/21/2026 | $102.27 | $102.98 (0.69%) | $103.20 | $101.84 | 5.02 M | $179.49 B |
| 09/18/2026 | $101.83 | $102.61 (0.77%) | $103.19 | $101.50 | 27.08 M | $178.85 B |
| 09/17/2026 | $102.15 | $102.23 (0.08%) | $103.00 | $100.33 | 8.43 M | $178.19 B |
| 09/16/2026 | $101.89 | $102.36 (0.46%) | $103.30 | $101.50 | 5.23 M | $178.41 B |
| 09/15/2026 | $102.98 | $102.03 (-0.92%) | $103.06 | $101.47 | 7.42 M | $177.84 B |
| 09/14/2026 | $103.56 | $103.09 (-0.45%) | $104.44 | $102.57 | 7.79 M | $179.69 B |
| 09/11/2026 | $104.15 | $101.95 (-2.11%) | $104.18 | $101.49 | 8.40 M | $177.70 B |
| 09/10/2026 | $105.18 | $103.36 (-1.73%) | $105.19 | $103.18 | 7.85 M | $180.16 B |
| 09/09/2026 | $105.69 | $105.23 (-0.44%) | $106.86 | $104.78 | 6.47 M | $183.42 B |
| 09/08/2026 | $108.36 | $105.52 (-2.62%) | $108.39 | $105.24 | 11.40 M | $183.92 B |
| 09/04/2026 | $108.11 | $108.33 (0.2%) | $110.01 | $107.36 | 7.03 M | $188.82 B |
| 09/03/2026 | $110.91 | $108.79 (-1.91%) | $112.00 | $108.04 | 5.30 M | $189.62 B |
| 09/02/2026 | $109.32 | $110.47 (1.05%) | $112.20 | $109.00 | 8.46 M | $192.55 B |
| 09/01/2026 | $112.25 | $108.93 (-2.96%) | $113.91 | $108.68 | 7.23 M | $189.86 B |
| 08/31/2026 | $111.54 | $110.36 (-1.06%) | $111.64 | $109.54 | 10.69 M | $192.36 B |
| 08/28/2026 | $111.60 | $112.47 (0.78%) | $112.75 | $111.11 | 7.55 M | $196.04 B |
| 08/27/2026 | $112.75 | $111.59 (-1.03%) | $113.45 | $111.29 | 8.36 M | $194.50 B |
| 08/26/2026 | $115.40 | $114.10 (-1.13%) | $116.72 | $114.01 | 6.96 M | $198.88 B |
| 08/25/2026 | $115.83 | $116.13 (0.26%) | $116.61 | $115.04 | 7.50 M | $202.41 B |
| 08/24/2026 | $116.28 | $116.67 (0.34%) | $117.34 | $115.82 | 5.92 M | $203.36 B |
| 08/21/2026 | $114.02 | $116.64 (2.3%) | $116.66 | $113.45 | 9.93 M | $203.30 B |
| 08/20/2026 | $114.00 | $114.14 (0.12%) | $115.23 | $113.99 | 5.79 M | $198.95 B |
| 08/19/2026 | $113.23 | $114.43 (1.06%) | $115.67 | $112.91 | 7.40 M | $199.45 B |
| 08/18/2026 | $112.45 | $112.68 (0.2%) | $113.63 | $111.75 | 9.78 M | $196.40 B |
| 08/17/2026 | $110.04 | $110.37 (0.3%) | $111.41 | $109.35 | 11.46 M | $192.37 B |
| 08/14/2026 | $111.49 | $111.25 (-0.22%) | $111.97 | $110.79 | 5.58 M | $193.91 B |
| 08/13/2026 | $112.47 | $111.27 (-1.07%) | $112.47 | $110.46 | 5.52 M | $193.94 B |
| 08/12/2026 | $108.05 | $110.91 (2.65%) | $111.28 | $107.50 | 6.61 M | $193.32 B |
| 08/11/2026 | $108.62 | $109.72 (1.01%) | $110.19 | $107.92 | 6.74 M | $191.24 B |
| 08/10/2026 | $107.41 | $108.62 (1.13%) | $109.09 | $107.36 | 5.60 M | $189.32 B |
| 08/07/2026 | $107.03 | $107.81 (0.73%) | $107.97 | $106.01 | 6.61 M | $187.91 B |
| 08/06/2026 | $107.19 | $107.96 (0.72%) | $107.99 | $105.56 | 9.80 M | $188.17 B |
| 08/05/2026 | $106.71 | $105.71 (-0.94%) | $106.76 | $104.20 | 9.31 M | $184.25 B |
| 08/04/2026 | $105.77 | $105.46 (-0.29%) | $106.19 | $104.92 | 8.16 M | $183.82 B |
| 08/03/2026 | $107.85 | $107.12 (-0.68%) | $109.33 | $106.43 | 7.41 M | $186.71 B |
| 07/31/2026 | $104.46 | $105.70 (1.19%) | $106.39 | $102.89 | 9.61 M | $184.24 B |
| 07/30/2026 | $106.01 | $105.61 (-0.38%) | $106.81 | $104.48 | 8.16 M | $184.08 B |
| 07/29/2026 | $106.97 | $108.00 (0.96%) | $110.04 | $106.97 | 12.16 M | $188.24 B |
| 07/28/2026 | $106.09 | $107.27 (1.11%) | $109.26 | $105.97 | 12.67 M | $186.97 B |
| 07/27/2026 | $104.09 | $104.49 (0.38%) | $105.86 | $103.38 | 11.62 M | $182.13 B |
| 07/24/2026 | $101.50 | $103.06 (1.54%) | $104.18 | $101.50 | 10.37 M | $179.63 B |
| 07/23/2026 | $101.23 | $100.75 (-0.47%) | $101.90 | $100.07 | 9.96 M | $175.61 B |
| 07/22/2026 | $100.45 | $100.57 (0.12%) | $101.04 | $99.84 | 10.26 M | $175.29 B |
| 07/21/2026 | $100.52 | $99.67 (-0.85%) | $101.83 | $99.34 | 11.66 M | $173.72 B |
| 07/20/2026 | $100.70 | $101.66 (0.95%) | $102.46 | $100.03 | 14.39 M | $177.19 B |
| 07/17/2026 | $101.00 | $100.68 (-0.32%) | $102.13 | $99.47 | 19.91 M | $175.49 B |
| 07/16/2026 | $95.29 | $98.83 (3.71%) | $101.87 | $94.99 | 32.76 M | $172.26 B |
| 07/15/2026 | $87.99 | $89.27 (1.45%) | $89.88 | $87.64 | 16.42 M | $155.60 B |
| 07/14/2026 | $90.50 | $88.96 (-1.7%) | $90.50 | $88.62 | 12.47 M | $155.06 B |
| 07/13/2026 | $93.95 | $92.11 (-1.96%) | $94.10 | $91.64 | 11.76 M | $160.55 B |
| 07/10/2026 | $94.97 | $93.93 (-1.1%) | $94.97 | $93.47 | 6.91 M | $163.72 B |
| 07/09/2026 | $94.77 | $94.40 (-0.39%) | $94.98 | $93.91 | 8.36 M | $164.54 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
