5 DAY PERFORMANCE
+24.41%
1 MONTH PERFORMANCE
+30.51%
3 MONTH PERFORMANCE
+8.31%
6 MONTH PERFORMANCE
-9.78%
YEAR-TO-DATE PERFORMANCE
-10.10%
1 YEAR PERFORMANCE
-16.19%
Abbott Laboratories Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $93.86 | $94.12 (0.28%) | $95.21 | $93.21 | 16.47 M | $164.42 B |
| 06/25/2026 | $90.60 | $93.24 (2.91%) | $94.56 | $90.28 | 16.71 M | $162.89 B |
| 06/24/2026 | $91.19 | $90.49 (-0.77%) | $92.92 | $90.30 | 13.20 M | $158.08 B |
| 06/23/2026 | $88.95 | $90.53 (1.78%) | $90.93 | $88.73 | 12.20 M | $158.15 B |
| 06/22/2026 | $88.15 | $87.83 (-0.36%) | $88.59 | $87.21 | 11.46 M | $153.44 B |
| 06/18/2026 | $88.64 | $88.41 (-0.26%) | $89.44 | $87.76 | 41.96 M | $154.45 B |
| 06/17/2026 | $90.36 | $88.50 (-2.06%) | $91.58 | $87.87 | 13.05 M | $154.61 B |
| 06/16/2026 | $89.36 | $90.62 (1.41%) | $90.69 | $88.83 | 12.74 M | $158.31 B |
| 06/15/2026 | $88.26 | $88.67 (0.46%) | $89.16 | $87.73 | 10.95 M | $154.90 B |
| 06/12/2026 | $89.62 | $88.18 (-1.61%) | $90.29 | $87.07 | 13.76 M | $154.05 B |
| 06/11/2026 | $89.26 | $89.65 (0.44%) | $90.37 | $88.76 | 15.09 M | $156.61 B |
| 06/10/2026 | $91.32 | $89.17 (-2.35%) | $91.32 | $88.69 | 11.85 M | $155.78 B |
| 06/09/2026 | $90.73 | $91.25 (0.57%) | $92.02 | $90.13 | 14.11 M | $159.41 B |
| 06/08/2026 | $90.54 | $90.50 (-0.04%) | $91.34 | $90.23 | 13.31 M | $158.10 B |
| 06/05/2026 | $91.75 | $91.07 (-0.74%) | $92.73 | $90.96 | 11.93 M | $159.10 B |
| 06/04/2026 | $89.32 | $90.78 (1.63%) | $91.48 | $89.20 | 14.15 M | $158.59 B |
| 06/03/2026 | $87.20 | $86.99 (-0.24%) | $88.11 | $86.72 | 10.45 M | $151.97 B |
| 06/02/2026 | $87.25 | $86.97 (-0.32%) | $87.85 | $85.89 | 10.28 M | $151.93 B |
| 06/01/2026 | $85.78 | $87.78 (2.33%) | $87.93 | $85.60 | 10.56 M | $153.35 B |
| 05/29/2026 | $86.65 | $85.60 (-1.21%) | $86.73 | $85.28 | 21.15 M | $149.54 B |
| 05/28/2026 | $85.64 | $86.30 (0.77%) | $86.40 | $85.14 | 10.15 M | $150.76 B |
| 05/27/2026 | $86.65 | $85.68 (-1.12%) | $86.84 | $84.96 | 10.81 M | $149.68 B |
| 05/26/2026 | $86.83 | $86.67 (-0.18%) | $86.96 | $85.81 | 10.25 M | $151.41 B |
| 05/22/2026 | $87.92 | $87.41 (-0.58%) | $88.84 | $87.05 | 9.52 M | $152.70 B |
| 05/21/2026 | $88.60 | $87.77 (-0.94%) | $88.60 | $86.83 | 8.52 M | $153.33 B |
| 05/20/2026 | $88.20 | $88.38 (0.2%) | $88.79 | $87.10 | 7.83 M | $154.40 B |
| 05/19/2026 | $88.36 | $88.82 (0.52%) | $89.34 | $87.41 | 11.69 M | $155.16 B |
| 05/18/2026 | $84.86 | $87.91 (3.59%) | $87.92 | $84.40 | 12.35 M | $153.58 B |
| 05/15/2026 | $85.89 | $84.47 (-1.65%) | $86.48 | $84.13 | 13.21 M | $147.57 B |
| 05/14/2026 | $84.18 | $84.90 (0.86%) | $85.27 | $84.05 | 11.02 M | $148.32 B |
| 05/13/2026 | $83.40 | $83.83 (0.52%) | $84.26 | $82.69 | 11.83 M | $146.45 B |
| 05/12/2026 | $83.42 | $84.35 (1.11%) | $85.10 | $83.09 | 16.39 M | $147.36 B |
| 05/11/2026 | $84.44 | $82.56 (-2.23%) | $84.44 | $81.97 | 16.46 M | $144.23 B |
| 05/08/2026 | $87.16 | $84.32 (-3.26%) | $87.31 | $84.08 | 10.91 M | $147.30 B |
| 05/07/2026 | $86.32 | $87.01 (0.8%) | $88.30 | $86.25 | 13.27 M | $152.00 B |
| 05/06/2026 | $87.55 | $86.30 (-1.43%) | $87.69 | $86.15 | 12.46 M | $150.76 B |
| 05/05/2026 | $87.31 | $87.17 (-0.16%) | $87.83 | $86.16 | 17.19 M | $152.28 B |
| 05/04/2026 | $89.18 | $87.54 (-1.84%) | $89.72 | $87.30 | 14.72 M | $152.93 B |
| 05/01/2026 | $91.00 | $89.46 (-1.69%) | $91.00 | $89.14 | 12.86 M | $156.28 B |
| 04/30/2026 | $91.48 | $90.79 (-0.75%) | $91.48 | $90.29 | 19.66 M | $158.61 B |
| 04/29/2026 | $93.65 | $91.33 (-2.48%) | $93.72 | $91.33 | 9.01 M | $159.55 B |
| 04/28/2026 | $93.84 | $93.86 (0.02%) | $94.79 | $93.27 | 11.55 M | $163.97 B |
| 04/27/2026 | $91.62 | $92.80 (1.29%) | $93.26 | $90.88 | 15.20 M | $162.12 B |
| 04/24/2026 | $92.15 | $91.13 (-1.11%) | $92.66 | $91.05 | 12.80 M | $159.20 B |
| 04/23/2026 | $91.61 | $92.48 (0.95%) | $92.49 | $90.72 | 13.01 M | $161.56 B |
| 04/22/2026 | $92.62 | $91.70 (-0.99%) | $94.04 | $91.59 | 11.98 M | $160.20 B |
| 04/21/2026 | $95.60 | $92.72 (-3.01%) | $95.91 | $92.66 | 17.16 M | $161.98 B |
| 04/20/2026 | $96.50 | $96.00 (-0.52%) | $97.32 | $95.49 | 9.41 M | $167.71 B |
| 04/17/2026 | $95.62 | $96.81 (1.24%) | $97.14 | $94.87 | 17.56 M | $169.12 B |
| 04/16/2026 | $97.13 | $95.47 (-1.71%) | $99.00 | $93.92 | 27.79 M | $166.78 B |
| 04/15/2026 | $100.77 | $101.56 (0.78%) | $102.48 | $100.63 | 12.66 M | $177.42 B |
| 04/14/2026 | $100.40 | $101.05 (0.65%) | $102.18 | $100.40 | 11.69 M | $176.53 B |
| 04/13/2026 | $100.13 | $100.69 (0.56%) | $100.90 | $99.05 | 11.20 M | $175.90 B |
| 04/10/2026 | $102.71 | $100.30 (-2.35%) | $102.77 | $99.34 | 11.94 M | $175.22 B |
| 04/09/2026 | $103.00 | $102.72 (-0.27%) | $103.32 | $101.92 | 6.20 M | $179.45 B |
| 04/08/2026 | $103.13 | $103.56 (0.42%) | $103.84 | $101.31 | 9.38 M | $180.92 B |
| 04/07/2026 | $101.83 | $101.83 (0%) | $102.87 | $101.45 | 13.31 M | $177.89 B |
| 04/06/2026 | $102.51 | $102.30 (-0.2%) | $103.08 | $101.85 | 7.13 M | $178.71 B |
| 04/02/2026 | $102.02 | $102.87 (0.83%) | $103.47 | $101.55 | 5.45 M | $179.71 B |
| 04/01/2026 | $102.84 | $102.38 (-0.45%) | $103.79 | $102.21 | 7.45 M | $178.85 B |
| 03/31/2026 | $102.54 | $102.67 (0.13%) | $103.68 | $100.88 | 12.44 M | $179.36 B |
| 03/30/2026 | $104.76 | $101.88 (-2.75%) | $104.77 | $101.82 | 10.48 M | $177.98 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.
