5 DAY PERFORMANCE
+33.57%
1 MONTH PERFORMANCE
+11.86%
3 MONTH PERFORMANCE
-0.04%
6 MONTH PERFORMANCE
-12.87%
YEAR-TO-DATE PERFORMANCE
-10.10%
1 YEAR PERFORMANCE
-12.72%
Abbott Laboratories Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $83.91 | $83.82 (-0.11%) | $84.26 | $82.69 | 11.65 M | $146.66 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 | $177.90 B |
| 04/06/2026 | $102.51 | $102.30 (-0.2%) | $103.08 | $101.85 | 7.13 M | $178.72 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 | $178.86 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 |
| 03/27/2026 | $104.90 | $103.99 (-0.87%) | $105.46 | $103.68 | 10.92 M | $181.67 B |
| 03/26/2026 | $104.39 | $104.57 (0.17%) | $105.98 | $104.00 | 6.21 M | $182.68 B |
| 03/25/2026 | $105.45 | $104.83 (-0.59%) | $105.82 | $104.25 | 6.38 M | $183.14 B |
| 03/24/2026 | $104.09 | $104.06 (-0.03%) | $104.25 | $102.41 | 11.79 M | $181.79 B |
| 03/23/2026 | $107.07 | $104.85 (-2.07%) | $107.14 | $104.10 | 8.23 M | $183.17 B |
| 03/20/2026 | $107.04 | $105.46 (-1.48%) | $107.79 | $105.40 | 81.27 M | $184.24 B |
| 03/19/2026 | $108.73 | $107.19 (-1.42%) | $109.77 | $107.14 | 10.47 M | $187.26 B |
| 03/18/2026 | $109.50 | $108.49 (-0.92%) | $109.95 | $107.75 | 8.24 M | $189.53 B |
| 03/17/2026 | $110.10 | $110.71 (0.55%) | $111.86 | $109.92 | 9.45 M | $193.41 B |
| 03/16/2026 | $108.81 | $109.95 (1.05%) | $110.10 | $108.53 | 7.44 M | $192.08 B |
| 03/13/2026 | $109.39 | $108.03 (-1.24%) | $110.31 | $107.70 | 8.83 M | $188.73 B |
| 03/12/2026 | $109.78 | $108.12 (-1.51%) | $111.18 | $108.07 | 10.84 M | $188.89 B |
| 03/11/2026 | $110.00 | $110.25 (0.23%) | $110.75 | $108.96 | 8.00 M | $192.61 B |
| 03/10/2026 | $112.28 | $110.55 (-1.54%) | $112.45 | $109.80 | 8.75 M | $193.13 B |
| 03/09/2026 | $109.42 | $112.65 (2.95%) | $112.74 | $108.94 | 13.56 M | $196.80 B |
| 03/06/2026 | $110.72 | $109.56 (-1.05%) | $110.72 | $108.34 | 11.10 M | $191.40 B |
| 03/05/2026 | $111.95 | $111.04 (-0.81%) | $112.00 | $110.52 | 8.01 M | $193.99 B |
| 03/04/2026 | $113.66 | $113.10 (-0.49%) | $113.95 | $112.03 | 4.61 M | $197.59 B |
| 03/03/2026 | $113.00 | $113.61 (0.54%) | $114.43 | $112.63 | 6.71 M | $198.48 B |
| 03/02/2026 | $115.56 | $114.12 (-1.25%) | $115.85 | $113.63 | 7.70 M | $199.37 B |
| 02/27/2026 | $115.71 | $116.35 (0.55%) | $116.82 | $115.49 | 13.23 M | $203.26 B |
| 02/26/2026 | $115.32 | $116.26 (0.82%) | $116.57 | $114.51 | 7.86 M | $203.11 B |
| 02/25/2026 | $114.91 | $114.76 (-0.13%) | $116.02 | $114.35 | 6.53 M | $200.49 B |
| 02/24/2026 | $115.06 | $114.58 (-0.42%) | $115.37 | $113.82 | 9.02 M | $200.17 B |
| 02/23/2026 | $112.29 | $115.29 (2.67%) | $115.31 | $112.05 | 9.14 M | $201.41 B |
| 02/20/2026 | $112.19 | $112.21 (0.02%) | $112.64 | $111.18 | 7.10 M | $196.03 B |
| 02/19/2026 | $113.01 | $112.19 (-0.73%) | $113.40 | $111.98 | 6.99 M | $196.00 B |
| 02/18/2026 | $111.92 | $113.29 (1.22%) | $113.38 | $111.63 | 7.82 M | $197.92 B |
| 02/17/2026 | $113.19 | $112.26 (-0.82%) | $113.59 | $111.93 | 6.57 M | $196.12 B |
| 02/13/2026 | $111.77 | $112.68 (0.81%) | $113.11 | $111.40 | 7.70 M | $196.85 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.
