5 DAY PERFORMANCE
+3.23%
1 MONTH PERFORMANCE
+25.10%
3 MONTH PERFORMANCE
+31.08%
6 MONTH PERFORMANCE
-1.23%
YEAR-TO-DATE PERFORMANCE
-11.17%
1 YEAR PERFORMANCE
-13.92%
Abbott Laboratories Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $112.47 | $111.27 (-1.07%) | $112.47 | $110.46 | 5.52 M | $193.95 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 | $191.25 B |
| 08/10/2026 | $107.41 | $108.62 (1.13%) | $109.09 | $107.36 | 5.60 M | $189.33 B |
| 08/07/2026 | $107.03 | $107.81 (0.73%) | $107.97 | $106.01 | 6.61 M | $187.92 B |
| 08/06/2026 | $107.19 | $107.96 (0.72%) | $107.99 | $105.56 | 9.80 M | $188.18 B |
| 08/05/2026 | $106.71 | $105.71 (-0.94%) | $106.76 | $104.20 | 9.31 M | $184.26 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 | $186.72 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 | $188.25 B |
| 07/28/2026 | $106.09 | $107.27 (1.11%) | $109.26 | $105.97 | 12.67 M | $186.98 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 | $179.64 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 | $175.30 B |
| 07/21/2026 | $100.52 | $99.67 (-0.85%) | $101.83 | $99.34 | 11.66 M | $173.73 B |
| 07/20/2026 | $100.70 | $101.66 (0.95%) | $102.46 | $100.03 | 14.39 M | $177.20 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 | $172.27 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 | $164.09 B |
| 07/09/2026 | $94.77 | $94.40 (-0.39%) | $94.98 | $93.91 | 8.36 M | $164.91 B |
| 07/08/2026 | $95.11 | $95.18 (0.07%) | $96.19 | $94.30 | 10.10 M | $166.28 B |
| 07/07/2026 | $97.27 | $95.84 (-1.47%) | $98.14 | $95.74 | 10.26 M | $167.43 B |
| 07/06/2026 | $95.00 | $95.63 (0.66%) | $95.92 | $92.99 | 15.26 M | $167.06 B |
| 07/02/2026 | $93.41 | $95.40 (2.13%) | $95.74 | $91.91 | 10.64 M | $166.66 B |
| 07/01/2026 | $92.25 | $92.18 (-0.08%) | $94.00 | $91.77 | 13.94 M | $161.03 B |
| 06/30/2026 | $93.29 | $90.74 (-2.73%) | $93.29 | $90.61 | 10.02 M | $158.52 B |
| 06/29/2026 | $94.54 | $92.71 (-1.94%) | $94.98 | $92.67 | 10.31 M | $161.96 B |
| 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 |
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.
