5 DAY PERFORMANCE
+1.78%
1 MONTH PERFORMANCE
-13.08%
3 MONTH PERFORMANCE
-12.30%
6 MONTH PERFORMANCE
-14.95%
YEAR-TO-DATE PERFORMANCE
-12.74%
1 YEAR PERFORMANCE
-15.12%
Abbott Laboratories Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $106.06 | $109.30 (3.05%) | $109.48 | $105.68 | 17.47 M | $190.95 B |
| 01/29/2026 | $106.44 | $106.09 (-0.33%) | $107.16 | $105.34 | 15.69 M | $185.34 B |
| 01/28/2026 | $107.80 | $106.05 (-1.62%) | $108.63 | $105.27 | 15.12 M | $185.27 B |
| 01/27/2026 | $108.01 | $108.27 (0.24%) | $109.35 | $106.96 | 16.59 M | $189.15 B |
| 01/26/2026 | $107.75 | $108.77 (0.95%) | $110.39 | $107.59 | 19.09 M | $190.02 B |
| 01/23/2026 | $108.27 | $107.42 (-0.79%) | $110.05 | $106.08 | 21.81 M | $187.66 B |
| 01/22/2026 | $107.53 | $108.61 (1%) | $114.00 | $105.78 | 37.10 M | $189.74 B |
| 01/21/2026 | $121.71 | $120.73 (-0.81%) | $122.49 | $120.33 | 12.56 M | $210.92 B |
| 01/20/2026 | $121.37 | $121.14 (-0.19%) | $121.50 | $120.25 | 12.63 M | $211.63 B |
| 01/16/2026 | $123.23 | $121.76 (-1.19%) | $123.49 | $121.54 | 10.42 M | $212.96 B |
| 01/15/2026 | $124.40 | $123.53 (-0.7%) | $124.42 | $123.00 | 7.08 M | $216.05 B |
| 01/14/2026 | $123.68 | $125.00 (1.07%) | $125.09 | $122.99 | 7.19 M | $218.63 B |
| 01/13/2026 | $124.55 | $124.30 (-0.2%) | $124.67 | $122.20 | 5.17 M | $217.40 B |
| 01/12/2026 | $126.40 | $124.64 (-1.39%) | $126.61 | $123.45 | 5.52 M | $218.00 B |
| 01/09/2026 | $126.42 | $125.92 (-0.4%) | $127.14 | $125.23 | 4.32 M | $220.23 B |
| 01/08/2026 | $127.10 | $126.18 (-0.72%) | $128.10 | $126.06 | 4.34 M | $220.69 B |
| 01/07/2026 | $128.45 | $127.04 (-1.1%) | $128.60 | $126.27 | 6.63 M | $222.19 B |
| 01/06/2026 | $126.84 | $127.80 (0.76%) | $129.46 | $126.55 | 8.33 M | $223.52 B |
| 01/05/2026 | $123.63 | $126.45 (2.28%) | $126.56 | $122.50 | 6.55 M | $221.16 B |
| 01/02/2026 | $124.70 | $124.19 (-0.41%) | $125.25 | $123.64 | 5.01 M | $217.21 B |
| 12/31/2025 | $125.88 | $125.29 (-0.47%) | $126.24 | $125.24 | 3.16 M | $219.13 B |
| 12/30/2025 | $124.43 | $125.78 (1.08%) | $126.20 | $124.36 | 5.27 M | $219.99 B |
| 12/29/2025 | $125.03 | $124.57 (-0.37%) | $125.49 | $124.49 | 4.47 M | $217.87 B |
| 12/26/2025 | $124.58 | $124.84 (0.21%) | $125.19 | $124.26 | 2.12 M | $218.35 B |
| 12/24/2025 | $124.01 | $124.81 (0.65%) | $125.33 | $124.00 | 1.63 M | $218.29 B |
| 12/23/2025 | $125.00 | $124.54 (-0.37%) | $125.18 | $123.85 | 7.53 M | $217.82 B |
| 12/22/2025 | $125.16 | $125.21 (0.04%) | $127.24 | $124.77 | 5.06 M | $218.99 B |
| 12/19/2025 | $125.04 | $125.45 (0.33%) | $126.13 | $123.76 | 14.80 M | $219.41 B |
| 12/18/2025 | $126.58 | $125.12 (-1.15%) | $127.58 | $124.93 | 5.89 M | $218.83 B |
| 12/17/2025 | $126.75 | $126.71 (-0.03%) | $127.67 | $125.94 | 8.05 M | $221.62 B |
| 12/16/2025 | $128.41 | $126.86 (-1.21%) | $128.60 | $126.30 | 5.76 M | $221.88 B |
| 12/15/2025 | $125.72 | $128.47 (2.19%) | $129.64 | $125.20 | 7.72 M | $224.69 B |
| 12/12/2025 | $123.47 | $125.46 (1.61%) | $125.58 | $122.91 | 4.77 M | $219.43 B |
| 12/11/2025 | $123.03 | $123.28 (0.2%) | $124.24 | $122.63 | 5.39 M | $215.62 B |
| 12/10/2025 | $121.26 | $122.55 (1.06%) | $123.09 | $120.70 | 6.72 M | $214.34 B |
| 12/09/2025 | $122.83 | $121.25 (-1.29%) | $123.23 | $121.06 | 5.23 M | $212.07 B |
| 12/08/2025 | $124.62 | $122.09 (-2.03%) | $124.62 | $121.71 | 6.39 M | $213.54 B |
| 12/05/2025 | $125.66 | $125.08 (-0.46%) | $126.05 | $124.64 | 4.36 M | $218.76 B |
| 12/04/2025 | $125.19 | $125.40 (0.17%) | $125.57 | $124.06 | 5.23 M | $219.32 B |
| 12/03/2025 | $126.28 | $125.29 (-0.78%) | $127.57 | $125.21 | 4.92 M | $219.13 B |
| 12/02/2025 | $128.45 | $126.32 (-1.66%) | $128.99 | $125.64 | 5.48 M | $220.93 B |
| 12/01/2025 | $128.65 | $128.01 (-0.5%) | $129.85 | $127.96 | 5.77 M | $223.89 B |
| 11/28/2025 | $128.16 | $128.90 (0.58%) | $129.39 | $128.00 | 2.57 M | $225.45 B |
| 11/26/2025 | $128.07 | $128.54 (0.37%) | $129.01 | $127.02 | 5.47 M | $224.82 B |
| 11/25/2025 | $127.29 | $128.05 (0.6%) | $128.81 | $126.23 | 8.04 M | $223.96 B |
| 11/24/2025 | $127.46 | $127.19 (-0.21%) | $129.52 | $126.72 | 14.04 M | $222.46 B |
| 11/21/2025 | $124.68 | $128.11 (2.75%) | $128.72 | $123.89 | 9.40 M | $224.06 B |
| 11/20/2025 | $122.50 | $123.97 (1.2%) | $125.72 | $122.10 | 11.65 M | $216.82 B |
| 11/19/2025 | $129.89 | $126.15 (-2.88%) | $131.49 | $124.58 | 10.30 M | $220.64 B |
| 11/18/2025 | $130.74 | $130.00 (-0.57%) | $132.03 | $129.29 | 6.78 M | $227.37 B |
| 11/17/2025 | $130.68 | $130.03 (-0.5%) | $131.93 | $129.95 | 5.82 M | $227.42 B |
| 11/14/2025 | $129.29 | $130.59 (1.01%) | $130.96 | $128.77 | 7.00 M | $228.40 B |
| 11/13/2025 | $128.51 | $129.26 (0.58%) | $129.59 | $128.00 | 5.18 M | $226.08 B |
| 11/12/2025 | $126.94 | $128.82 (1.48%) | $129.08 | $126.55 | 4.98 M | $225.31 B |
| 11/11/2025 | $126.60 | $127.00 (0.32%) | $127.15 | $125.77 | 5.29 M | $222.12 B |
| 11/10/2025 | $125.42 | $125.89 (0.37%) | $126.15 | $124.55 | 4.25 M | $220.18 B |
| 11/07/2025 | $125.64 | $126.36 (0.57%) | $126.62 | $124.65 | 5.46 M | $221.00 B |
| 11/06/2025 | $123.85 | $124.95 (0.89%) | $125.00 | $123.35 | 4.71 M | $218.54 B |
| 11/05/2025 | $125.89 | $124.54 (-1.07%) | $126.71 | $123.92 | 4.60 M | $217.82 B |
| 11/04/2025 | $124.30 | $125.80 (1.21%) | $125.85 | $123.84 | 5.61 M | $220.02 B |
| 11/03/2025 | $123.71 | $123.84 (0.11%) | $124.06 | $122.44 | 5.83 M | $216.60 B |
| 10/31/2025 | $123.84 | $123.62 (-0.18%) | $124.33 | $122.61 | 7.05 M | $216.21 B |
| 10/30/2025 | $125.14 | $124.67 (-0.38%) | $126.43 | $124.33 | 4.88 M | $218.05 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.
