Abbott Laboratories
105.23USD
-0.2900 (-0.27%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 105.52 | 11,397,200 |
| Fr 09/04/26 | 108.33 | 7,029,300 |
| Th 09/03/26 | 108.79 | 5,297,500 |
| We 09/02/26 | 110.47 | 8,458,800 |
| Tu 09/01/26 | 108.93 | 7,095,041 |
| Mo 08/31/26 | 110.36 | 10,631,260 |
| Fr 08/28/26 | 112.47 | 7,520,601 |
| Th 08/27/26 | 111.59 | 7,048,978 |
| We 08/26/26 | 114.10 | 6,956,107 |
| Tu 08/25/26 | 116.13 | 7,503,079 |
| Mo 08/24/26 | 116.67 | 5,916,525 |
| Fr 08/21/26 | 116.64 | 9,834,800 |
| Th 08/20/26 | 114.14 | 5,784,800 |
| We 08/19/26 | 114.43 | 7,403,300 |
| Tu 08/18/26 | 112.68 | 9,781,600 |
| Mo 08/17/26 | 110.37 | 11,462,000 |
| Fr 08/14/26 | 111.25 | 5,575,400 |
| Th 08/13/26 | 111.27 | 5,523,400 |
| We 08/12/26 | 110.91 | 6,613,700 |
| Tu 08/11/26 | 109.72 | 6,744,400 |
| Mo 08/10/26 | 108.62 | 5,603,200 |
| Fr 08/07/26 | 107.81 | 6,606,600 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 107.96 | 9,801,200 |
| We 08/05/26 | 105.71 | 9,313,000 |
| Tu 08/04/26 | 105.46 | 8,157,100 |
| Mo 08/03/26 | 107.12 | 7,409,600 |
| Fr 07/31/26 | 105.70 | 9,610,100 |
| Th 07/30/26 | 105.61 | 8,149,900 |
| We 07/29/26 | 108.00 | 12,157,300 |
| Tu 07/28/26 | 107.27 | 12,665,500 |
| Mo 07/27/26 | 104.49 | 11,619,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 95.84 | 10,262,200 |
| Mo 07/06/26 | 95.63 | 15,257,000 |
| Th 07/02/26 | 95.40 | 10,643,900 |
| We 07/01/26 | 92.18 | 13,935,800 |
| Tu 06/30/26 | 90.74 | 10,021,100 |
| Mo 06/29/26 | 92.71 | 10,314,400 |
| Fr 06/26/26 | 94.12 | 16,465,100 |
| Th 06/25/26 | 93.24 | 16,707,400 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 86.99 | 10,448,100 |
| Tu 06/02/26 | 86.97 | 10,283,600 |
| Mo 06/01/26 | 87.78 | 10,561,100 |
| Fr 05/29/26 | 85.60 | 21,143,600 |
| Th 05/28/26 | 86.30 | 10,151,700 |
| We 05/27/26 | 85.68 | 10,813,900 |
| Tu 05/26/26 | 86.67 | 10,249,200 |
| Fr 05/22/26 | 87.41 | 9,516,400 |
| Th 05/21/26 | 87.77 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 89.46 | 12,860,900 |
| Th 04/30/26 | 90.79 | 19,655,500 |
| We 04/29/26 | 91.33 | 9,010,500 |
| Tu 04/28/26 | 93.86 | 11,550,800 |
| Mo 04/27/26 | 92.80 | 15,203,900 |
| Fr 04/24/26 | 91.13 | 12,802,000 |
| Th 04/23/26 | 92.48 | 13,008,000 |
| We 04/22/26 | 91.70 | 11,984,000 |
| Tu 04/21/26 | 92.72 | 17,164,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 102.67 | 12,442,100 |
| Mo 03/30/26 | 101.88 | 10,476,700 |
| Fr 03/27/26 | 103.99 | 10,915,000 |
| Th 03/26/26 | 104.57 | 6,212,300 |
| We 03/25/26 | 104.83 | 6,377,000 |
| Tu 03/24/26 | 104.06 | 11,794,300 |
| Mo 03/23/26 | 104.85 | 8,227,800 |
| Fr 03/20/26 | 105.46 | 81,271,300 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 116.35 | 13,233,300 |
| Th 02/26/26 | 116.26 | 7,855,600 |
| We 02/25/26 | 114.76 | 6,529,600 |
| Tu 02/24/26 | 114.58 | 9,017,200 |
| Mo 02/23/26 | 115.29 | 9,144,500 |
| Fr 02/20/26 | 112.21 | 7,099,000 |
| Th 02/19/26 | 112.19 | 6,988,400 |
| We 02/18/26 | 113.29 | 7,824,400 |
| Tu 02/17/26 | 112.26 | 6,568,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 108.27 | 16,594,500 |
| Mo 01/26/26 | 108.77 | 19,094,200 |
| Fr 01/23/26 | 107.42 | 21,813,100 |
| Th 01/22/26 | 108.61 | 37,099,400 |
| We 01/21/26 | 120.73 | 12,557,300 |
| Tu 01/20/26 | 121.14 | 12,634,000 |
| Fr 01/16/26 | 121.76 | 10,418,200 |
| Th 01/15/26 | 123.53 | 7,079,500 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 124.54 | 7,534,900 |
| Mo 12/22/25 | 125.20 | 5,058,000 |
| Fr 12/19/25 | 125.45 | 14,795,700 |
| Th 12/18/25 | 125.12 | 5,891,700 |
| We 12/17/25 | 126.71 | 8,048,900 |
| Tu 12/16/25 | 126.86 | 5,764,200 |
| Mo 12/15/25 | 128.47 | 7,716,000 |
| Fr 12/12/25 | 125.46 | 4,765,300 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 123.97 | 11,654,000 |
| We 11/19/25 | 126.15 | 10,296,100 |
| Tu 11/18/25 | 130.00 | 6,775,000 |
| Mo 11/17/25 | 130.03 | 5,816,600 |
| Fr 11/14/25 | 130.59 | 6,998,900 |
| Th 11/13/25 | 129.26 | 5,182,400 |
| We 11/12/25 | 128.82 | 4,979,700 |
| Tu 11/11/25 | 127.00 | 5,293,900 |
| Mo 11/10/25 | 125.89 | 4,251,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 127.54 | 4,934,700 |
| Mo 10/20/25 | 129.51 | 5,810,000 |
| Fr 10/17/25 | 128.54 | 6,806,800 |
| Th 10/16/25 | 127.63 | 9,768,100 |
| We 10/15/25 | 129.45 | 14,906,400 |
| Tu 10/14/25 | 133.27 | 8,147,900 |
| Mo 10/13/25 | 131.38 | 4,008,100 |
| Fr 10/10/25 | 132.57 | 5,654,100 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 136.04 | 11,547,400 |
| Th 09/18/25 | 134.57 | 5,891,700 |
| We 09/17/25 | 134.17 | 5,113,300 |
| Tu 09/16/25 | 132.76 | 5,401,600 |
| Mo 09/15/25 | 131.33 | 4,057,700 |
| Fr 09/12/25 | 133.73 | 5,700,300 |
| Th 09/11/25 | 132.65 | 5,578,300 |
| We 09/10/25 | 129.36 | 7,397,200 |
| Tu 09/09/25 | 131.95 | 4,641,400 |
| Fr 07/24/26 | 103.06 | 10,366,700 |
| Th 07/23/26 | 100.75 | 9,959,500 |
| We 07/22/26 | 100.57 | 10,257,500 |
| Tu 07/21/26 | 99.67 | 11,656,500 |
| Mo 07/20/26 | 101.66 | 14,390,600 |
| Fr 07/17/26 | 100.68 | 19,913,800 |
| Th 07/16/26 | 98.83 | 32,755,800 |
| We 07/15/26 | 89.27 | 16,415,300 |
| Tu 07/14/26 | 88.96 | 12,473,900 |
| Mo 07/13/26 | 92.11 | 11,756,200 |
| Fr 07/10/26 | 93.93 | 6,913,100 |
| Th 07/09/26 | 94.40 | 8,357,800 |
| We 07/08/26 | 95.18 | 10,102,300 |
| 90.49 |
| 13,201,600 |
| Tu 06/23/26 | 90.53 | 12,201,500 |
| Mo 06/22/26 | 87.83 | 11,458,200 |
| Th 06/18/26 | 88.41 | 41,964,800 |
| We 06/17/26 | 88.50 | 13,053,000 |
| Tu 06/16/26 | 90.62 | 12,740,700 |
| Mo 06/15/26 | 88.67 | 10,950,100 |
| Fr 06/12/26 | 88.18 | 13,758,700 |
| Th 06/11/26 | 89.65 | 15,088,900 |
| We 06/10/26 | 89.17 | 11,853,100 |
| Tu 06/09/26 | 91.25 | 14,109,600 |
| Mo 06/08/26 | 90.50 | 13,308,700 |
| Fr 06/05/26 | 91.07 | 11,933,700 |
| Th 06/04/26 | 90.78 | 14,153,200 |
| 8,524,200 |
| We 05/20/26 | 88.38 | 7,834,400 |
| Tu 05/19/26 | 88.82 | 11,693,500 |
| Mo 05/18/26 | 87.91 | 12,347,000 |
| Fr 05/15/26 | 84.47 | 13,208,600 |
| Th 05/14/26 | 84.90 | 11,018,400 |
| We 05/13/26 | 83.83 | 11,826,700 |
| Tu 05/12/26 | 84.35 | 16,392,500 |
| Mo 05/11/26 | 82.56 | 16,460,500 |
| Fr 05/08/26 | 84.32 | 10,913,500 |
| Th 05/07/26 | 87.01 | 13,272,900 |
| We 05/06/26 | 86.30 | 12,456,300 |
| Tu 05/05/26 | 87.17 | 17,193,400 |
| Mo 05/04/26 | 87.54 | 14,722,500 |
| Mo 04/20/26 | 96.00 | 9,412,700 |
| Fr 04/17/26 | 96.81 | 17,559,900 |
| Th 04/16/26 | 95.47 | 27,791,200 |
| We 04/15/26 | 101.56 | 12,657,200 |
| Tu 04/14/26 | 101.05 | 11,689,900 |
| Mo 04/13/26 | 100.69 | 11,199,500 |
| Fr 04/10/26 | 100.30 | 11,944,800 |
| Th 04/09/26 | 102.72 | 6,198,700 |
| We 04/08/26 | 103.56 | 9,379,300 |
| Tu 04/07/26 | 101.83 | 13,311,000 |
| Mo 04/06/26 | 102.30 | 7,125,800 |
| Th 04/02/26 | 102.87 | 5,453,400 |
| We 04/01/26 | 102.38 | 7,452,500 |
| 107.19 |
| 10,466,000 |
| We 03/18/26 | 108.49 | 8,241,400 |
| Tu 03/17/26 | 110.71 | 9,452,200 |
| Mo 03/16/26 | 109.95 | 7,442,200 |
| Fr 03/13/26 | 108.03 | 8,828,900 |
| Th 03/12/26 | 108.14 | 10,839,800 |
| We 03/11/26 | 110.25 | 8,002,200 |
| Tu 03/10/26 | 110.55 | 8,746,100 |
| Mo 03/09/26 | 112.65 | 13,560,800 |
| Fr 03/06/26 | 109.56 | 11,100,400 |
| Th 03/05/26 | 111.04 | 8,008,900 |
| We 03/04/26 | 113.10 | 4,613,500 |
| Tu 03/03/26 | 113.61 | 6,708,000 |
| Mo 03/02/26 | 114.12 | 7,700,200 |
| Fr 02/13/26 | 112.68 | 7,696,700 |
| Th 02/12/26 | 111.47 | 11,541,000 |
| We 02/11/26 | 113.59 | 9,306,500 |
| Tu 02/10/26 | 112.28 | 10,513,000 |
| Mo 02/09/26 | 111.07 | 11,719,900 |
| Fr 02/06/26 | 110.83 | 9,919,600 |
| Th 02/05/26 | 109.08 | 13,555,100 |
| We 02/04/26 | 108.20 | 13,163,500 |
| Tu 02/03/26 | 109.02 | 14,645,400 |
| Mo 02/02/26 | 109.41 | 11,447,200 |
| Fr 01/30/26 | 109.30 | 17,531,400 |
| Th 01/29/26 | 106.09 | 15,687,900 |
| We 01/28/26 | 106.05 | 15,120,500 |
| 125.00 |
| 7,187,800 |
| Tu 01/13/26 | 124.30 | 5,169,800 |
| Mo 01/12/26 | 124.64 | 5,524,300 |
| Fr 01/09/26 | 125.92 | 4,317,600 |
| Th 01/08/26 | 126.18 | 4,344,600 |
| We 01/07/26 | 127.04 | 6,632,300 |
| Tu 01/06/26 | 127.78 | 8,327,500 |
| Mo 01/05/26 | 126.45 | 6,548,500 |
| Fr 01/02/26 | 124.19 | 5,014,200 |
| We 12/31/25 | 125.29 | 3,157,100 |
| Tu 12/30/25 | 125.78 | 5,271,100 |
| Mo 12/29/25 | 124.57 | 4,468,700 |
| Fr 12/26/25 | 124.84 | 2,120,700 |
| We 12/24/25 | 124.81 | 1,632,200 |
| 123.28 |
| 5,390,000 |
| We 12/10/25 | 122.55 | 6,716,200 |
| Tu 12/09/25 | 121.25 | 5,229,100 |
| Mo 12/08/25 | 122.09 | 6,391,900 |
| Fr 12/05/25 | 125.08 | 4,361,100 |
| Th 12/04/25 | 125.40 | 5,226,900 |
| We 12/03/25 | 125.29 | 4,918,800 |
| Tu 12/02/25 | 126.32 | 5,479,700 |
| Mo 12/01/25 | 128.01 | 5,766,900 |
| Fr 11/28/25 | 128.90 | 2,572,400 |
| We 11/26/25 | 128.54 | 5,473,800 |
| Tu 11/25/25 | 128.05 | 8,035,500 |
| Mo 11/24/25 | 127.19 | 14,041,300 |
| Fr 11/21/25 | 128.11 | 9,401,000 |
| Fr 11/07/25 | 126.36 | 5,458,500 |
| Th 11/06/25 | 124.95 | 4,714,700 |
| We 11/05/25 | 124.54 | 4,597,100 |
| Tu 11/04/25 | 125.80 | 5,607,700 |
| Mo 11/03/25 | 123.84 | 5,833,000 |
| Fr 10/31/25 | 123.62 | 7,044,900 |
| Th 10/30/25 | 124.67 | 4,877,400 |
| We 10/29/25 | 124.43 | 5,182,000 |
| Tu 10/28/25 | 126.61 | 4,763,000 |
| Mo 10/27/25 | 127.18 | 6,254,200 |
| Fr 10/24/25 | 126.85 | 5,071,100 |
| Th 10/23/25 | 126.34 | 6,700,600 |
| We 10/22/25 | 127.95 | 6,186,800 |
| 133.31 |
| 3,237,600 |
| We 10/08/25 | 134.27 | 6,654,800 |
| Tu 10/07/25 | 133.02 | 4,816,100 |
| Mo 10/06/25 | 133.74 | 6,745,900 |
| Fr 10/03/25 | 134.59 | 5,362,200 |
| Th 10/02/25 | 132.99 | 5,916,700 |
| We 10/01/25 | 133.47 | 10,613,900 |
| Tu 09/30/25 | 133.94 | 7,538,300 |
| Mo 09/29/25 | 133.11 | 4,351,900 |
| Fr 09/26/25 | 133.55 | 4,182,100 |
| Th 09/25/25 | 133.31 | 4,963,400 |
| We 09/24/25 | 133.89 | 3,932,400 |
| Tu 09/23/25 | 135.89 | 5,136,400 |
| Mo 09/22/25 | 136.62 | 4,837,000 |
| Mo 09/08/25 | 132.20 | 5,070,200 |