Abbott Laboratories historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	105.65	105.88	104.20	104.89	104.89	8,242,700
2026-10-15	105.00	105.46	104.09	104.68	104.68	12,747,200
2026-10-14	104.06	104.06	101.69	102.97	102.34	7,286,700
2026-10-13	102.59	103.44	100.63	102.61	101.98	9,863,200
2026-10-12	100.00	102.06	99.780	101.82	101.20	7,145,100
2026-10-09	98.410	100.36	98.200	99.600	98.991	6,961,900
2026-10-08	98.560	99.200	97.200	98.490	97.887	13,909,200
2026-10-07	98.890	99.370	97.620	98.730	98.126	9,392,100
2026-10-06	100.56	100.95	97.940	98.160	97.559	10,575,900
2026-10-05	97.840	100.70	97.390	100.10	99.488	11,985,600
2026-10-02	97.250	97.590	95.060	97.500	96.904	8,709,500
2026-10-01	99.100	99.450	96.540	96.690	96.098	8,861,900
2026-09-30	100.57	100.63	98.720	98.830	98.225	7,571,200
2026-09-29	100.26	101.07	99.480	100.95	100.33	8,048,900
2026-09-28	101.08	101.76	100.26	100.98	100.36	6,802,500
2026-09-25	100.81	101.82	100.09	101.29	100.67	7,784,200
2026-09-24	103.77	104.22	101.02	101.07	100.45	6,216,200
2026-09-23	104.22	104.31	102.66	103.49	102.86	12,183,900
2026-09-22	104.01	104.54	102.90	103.69	103.06	8,383,100
2026-09-21	102.27	103.20	101.84	102.98	102.35	5,017,600
2026-09-18	101.83	103.19	101.50	102.61	101.98	27,075,300

Page 1 of 1 · 21 trading days

Stock splits

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.