Abbott Laboratories (ABT) Price History
Daily open, high, low, close and volume for Abbott Laboratories (ABT) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €87.76 | €88.96 | €87.76 | €88.96 | 0 |
| 2026-10-08 | €88.18 | €88.36 | €86.98 | €86.98 | 0 |
| 2026-10-07 | €87.70 | €88.36 | €87.68 | €87.68 | 0 |
| 2026-10-06 | €89.28 | €89.54 | €88.18 | €88.18 | 0 |
| 2026-10-05 | €87.00 | €89.24 | €87.00 | €89.24 | 0 |
| 2026-10-02 | €86.30 | €86.98 | €85.96 | €86.04 | 0 |
| 2026-10-01 | €87.40 | €88.02 | €86.68 | €86.68 | 0 |
| 2026-09-30 | €89.06 | €89.06 | €88.18 | €88.18 | 0 |
| 2026-09-29 | €88.72 | €88.86 | €88.06 | €88.06 | 0 |
| 2026-09-28 | €89.18 | €89.38 | €88.62 | €88.62 | 0 |
| 2026-09-25 | €88.72 | €89.14 | €88.40 | €89.14 | 0 |
| 2026-09-24 | €90.70 | €91.26 | €90.08 | €90.08 | 0 |
| 2026-09-23 | €91.10 | €91.10 | €90.60 | €90.92 | 0 |
| 2026-09-22 | €90.10 | €91.18 | €89.86 | €91.18 | 0 |
| 2026-09-21 | €89.38 | €89.64 | €89.30 | €89.52 | 0 |
| 2026-09-18 | €89.00 | €89.58 | €88.66 | €89.58 | 0 |
| 2026-09-17 | €89.38 | €89.50 | €87.84 | €87.84 | 0 |
| 2026-09-16 | €88.50 | €89.44 | €88.10 | €89.44 | 0 |
| 2026-09-15 | €89.18 | €89.66 | €88.18 | €88.18 | 0 |
| 2026-09-14 | €88.74 | €90.24 | €88.74 | €89.34 | 0 |
| 2026-09-11 | €89.56 | €89.72 | €87.64 | €87.64 | 0 |
| 2026-09-10 | €90.82 | €90.98 | €89.74 | €89.74 | 0 |
| 2026-09-09 | €90.84 | €91.50 | €90.42 | €91.50 | 0 |
| 2026-09-08 | €92.62 | €92.84 | €90.88 | €90.88 | 0 |
| 2026-09-07 | €92.20 | €93.32 | €92.20 | €92.50 | 0 |
| 2026-09-04 | €93.58 | €94.50 | €93.10 | €94.50 | 0 |
| 2026-09-03 | €95.40 | €95.72 | €93.68 | €93.68 | 0 |
| 2026-09-02 | €94.16 | €96.62 | €94.10 | €96.62 | 0 |
| 2026-09-01 | €95.20 | €96.74 | €94.62 | €94.62 | 0 |
| 2026-08-31 | €96.34 | €96.60 | €94.80 | €94.80 | 0 |
| 2026-08-28 | €96.18 | €96.78 | €95.84 | €96.78 | 0 |
| 2026-08-27 | €97.76 | €97.76 | €96.14 | €96.14 | 0 |
| 2026-08-26 | €99.28 | €99.50 | €98.72 | €98.72 | 0 |
| 2026-08-25 | €100.15 | €100.15 | €98.78 | €98.78 | 0 |
| 2026-08-24 | €99.96 | €100.20 | €99.96 | €100.10 | 0 |
| 2026-08-21 | €97.82 | €99.48 | €97.58 | €99.48 | 0 |
| 2026-08-20 | €97.78 | €98.38 | €97.66 | €98.38 | 0 |
| 2026-08-19 | €97.54 | €98.80 | €97.14 | €98.62 | 27 |
| 2026-08-18 | €95.64 | €97.20 | €95.58 | €97.20 | 0 |
| 2026-08-17 | €95.44 | €95.44 | €94.88 | €95.22 | 0 |
| 2026-08-14 | €96.70 | €96.82 | €96.36 | €96.56 | 0 |
| 2026-08-13 | €95.74 | €97.60 | €95.74 | €96.44 | 0 |
| 2026-08-12 | €95.10 | €95.56 | €93.90 | €95.56 | 0 |
| 2026-08-11 | €93.88 | €94.76 | €93.82 | €94.76 | 122 |
| 2026-08-10 | €93.28 | €94.26 | €93.06 | €94.26 | 0 |
| 2026-08-07 | €93.60 | €93.60 | €92.74 | €92.76 | 0 |
| 2026-08-06 | €91.52 | €92.82 | €91.52 | €92.30 | 0 |
| 2026-08-05 | €91.36 | €91.80 | €90.50 | €90.50 | 61 |
| 2026-08-04 | €93.20 | €93.20 | €91.74 | €91.92 | 95 |
| 2026-08-03 | €91.72 | €93.42 | €91.72 | €92.88 | 0 |
| 2026-07-31 | €91.48 | €91.48 | €90.76 | €91.28 | 0 |
| 2026-07-30 | €94.38 | €94.38 | €91.06 | €91.06 | 120 |
| 2026-07-29 | €94.56 | €96.50 | €94.42 | €96.30 | 0 |
| 2026-07-28 | €92.48 | €95.00 | €92.48 | €94.90 | 40 |
| 2026-07-27 | €89.96 | €92.90 | €89.96 | €92.90 | 0 |
| 2026-07-24 | €88.74 | €91.06 | €88.54 | €91.06 | 0 |
| 2026-07-23 | €88.14 | €89.14 | €87.92 | €89.00 | 0 |
| 2026-07-22 | €87.74 | €88.18 | €87.48 | €87.94 | 0 |
| 2026-07-21 | €88.78 | €90.60 | €88.12 | €90.60 | 0 |
| 2026-07-20 | €87.86 | €88.86 | €87.60 | €88.86 | 0 |
| 2026-07-17 | €86.32 | €88.10 | €86.32 | €88.10 | 0 |
| 2026-07-16 | €78.06 | €86.84 | €78.06 | €86.84 | 456 |
| 2026-07-15 | €77.70 | €78.50 | €76.98 | €78.50 | 10 |
| 2026-07-14 | €81.26 | €81.26 | €81.26 | €81.26 | 0 |
| 2026-07-13 | €82.74 | €82.74 | €81.26 | €81.26 | 0 |
| 2026-07-10 | €82.76 | €82.96 | €82.28 | €82.28 | 0 |
| 2026-07-09 | €82.96 | €83.12 | €82.42 | €82.42 | 0 |
| 2026-07-08 | €84.30 | €84.30 | €83.28 | €83.84 | 5 |
| 2026-07-07 | €83.88 | €84.38 | €83.24 | €84.38 | 0 |
| 2026-07-06 | €83.72 | €83.72 | €82.74 | €82.74 | 0 |
| 2026-07-03 | €82.70 | €83.88 | €82.50 | €83.88 | 0 |
| 2026-07-02 | €81.06 | €82.80 | €80.88 | €82.80 | 0 |
| 2026-07-01 | €80.10 | €81.02 | €79.98 | €81.02 | 0 |
| 2026-06-30 | €81.24 | €81.72 | €80.14 | €80.14 | 0 |
| 2026-06-29 | €83.20 | €83.20 | €82.18 | €82.18 | 0 |
| 2026-06-26 | €82.86 | €83.18 | €82.14 | €83.18 | 0 |
| 2026-06-25 | €79.52 | €82.58 | €79.52 | €82.58 | 0 |
| 2026-06-24 | €79.40 | €80.58 | €79.34 | €80.58 | 0 |
| 2026-06-23 | €77.38 | €79.34 | €77.38 | €79.34 | 0 |
| 2026-06-22 | €77.60 | €77.60 | €76.76 | €76.80 | 0 |
| 2026-06-19 | €77.48 | €78.16 | €77.10 | €77.10 | 0 |
| 2026-06-18 | €77.02 | €77.44 | €77.02 | €77.04 | 0 |
| 2026-06-17 | €77.94 | €78.10 | €77.36 | €77.88 | 0 |
| 2026-06-16 | €76.66 | €77.60 | €76.46 | €77.60 | 0 |
| 2026-06-15 | €76.84 | €76.84 | €75.96 | €76.12 | 0 |
| 2026-06-12 | €77.72 | €77.72 | €75.92 | €75.92 | 40 |
| 2026-06-11 | €77.32 | €77.56 | €77.20 | €77.56 | 0 |
| 2026-06-10 | €79.04 | €79.14 | €78.12 | €78.12 | 40 |
| 2026-06-09 | €78.30 | €79.48 | €78.30 | €79.48 | 0 |
| 2026-06-08 | €78.68 | €79.26 | €78.56 | €78.56 | 0 |
| 2026-06-05 | €78.24 | €79.46 | €78.18 | €79.46 | 0 |
| 2026-06-04 | €75.10 | €77.60 | €75.10 | €77.60 | 0 |
| 2026-06-03 | €74.94 | €75.24 | €74.72 | €74.98 | 0 |
| 2026-06-02 | €75.84 | €75.84 | €74.32 | €74.32 | 0 |
| 2026-06-01 | €73.92 | €74.80 | €73.54 | €74.80 | 0 |
| 2026-05-29 | €73.92 | €74.32 | €73.40 | €73.40 | 0 |
| 2026-05-28 | €74.42 | €74.42 | €73.60 | €73.60 | 0 |
| 2026-05-27 | €74.58 | €74.94 | €74.02 | €74.02 | 0 |
| 2026-05-26 | €75.64 | €75.64 | €74.32 | €74.32 | 1 |
| 2026-05-25 | €76.24 | €76.24 | €74.94 | €75.24 | 0 |
| 2026-05-22 | €75.76 | €75.86 | €75.36 | €75.36 | 0 |
| 2026-05-21 | €76.16 | €76.48 | €75.68 | €75.68 | 0 |
| 2026-05-20 | €76.58 | €76.98 | €75.58 | €75.58 | 0 |
| 2026-05-19 | €75.16 | €76.64 | €75.16 | €76.64 | 47 |
| 2026-05-18 | €72.88 | €74.74 | €72.66 | €74.60 | 112 |
| 2026-05-15 | €72.90 | €73.64 | €72.68 | €72.68 | 17 |
| 2026-05-14 | €71.32 | €72.56 | €71.32 | €72.56 | 0 |
| 2026-05-13 | €72.10 | €72.38 | €71.06 | €71.06 | 20 |
| 2026-05-12 | €70.32 | €71.66 | €70.32 | €71.66 | 0 |
| 2026-05-11 | €71.74 | €72.02 | €70.10 | €70.10 | 30 |
| 2026-05-08 | €74.54 | €74.76 | €72.62 | €72.62 | 80 |
| 2026-05-07 | €73.72 | €74.30 | €73.38 | €74.30 | 0 |
| 2026-05-06 | €74.52 | €74.72 | €74.00 | €74.00 | 0 |
| 2026-05-05 | €75.16 | €75.26 | €74.60 | €74.60 | 0 |
| 2026-05-04 | €76.60 | €76.68 | €75.40 | €75.40 | 0 |
| 2026-04-30 | €78.20 | €78.42 | €77.40 | €77.40 | 0 |
| 2026-04-29 | €80.46 | €80.58 | €79.10 | €79.10 | 0 |
| 2026-04-28 | €79.70 | €80.24 | €79.56 | €80.06 | 0 |
| 2026-04-27 | €77.84 | €79.30 | €77.66 | €79.30 | 0 |
| 2026-04-24 | €78.96 | €79.00 | €78.02 | €78.02 | 0 |
| 2026-04-23 | €78.78 | €78.80 | €77.98 | €77.98 | 15 |
| 2026-04-22 | €79.24 | €79.28 | €78.92 | €78.92 | 0 |
| 2026-04-21 | €81.70 | €81.78 | €80.10 | €80.10 | 10 |
| 2026-04-20 | €82.28 | €82.28 | €81.90 | €82.26 | 0 |
| 2026-04-17 | €81.38 | €81.78 | €80.76 | €81.70 | 60 |
| 2026-04-16 | €86.50 | €87.10 | €82.54 | €82.64 | 80 |
| 2026-04-15 | €85.62 | €85.86 | €85.42 | €85.86 | 0 |
| 2026-04-14 | €84.82 | €84.82 | €84.82 | €84.82 | 0 |
| 2026-04-13 | €85.42 | €85.72 | €84.82 | €84.82 | 12 |
| 2026-04-10 | €88.00 | €88.16 | €85.82 | €85.82 | 50 |
| 2026-04-09 | €88.66 | €88.70 | €87.50 | €87.50 | 0 |
| 2026-04-08 | €88.58 | €88.58 | €87.94 | €88.32 | 0 |
| 2026-04-07 | €88.76 | €88.76 | €88.30 | €88.46 | 10 |
| 2026-04-02 | €88.90 | €89.24 | €88.45 | €89.24 | 0 |
| 2026-04-01 | €89.07 | €89.07 | €88.65 | €89.05 | 0 |
| 2026-03-31 | €89.08 | €90.04 | €88.19 | €88.19 | 0 |
| 2026-03-30 | €89.87 | €91.12 | €89.87 | €89.91 | 0 |
| 2026-03-27 | €91.24 | €91.47 | €90.03 | €91.17 | 0 |
| 2026-03-26 | €90.56 | €91.43 | €90.40 | €91.43 | 0 |
| 2026-03-25 | €90.35 | €90.57 | €90.13 | €90.57 | 0 |
| 2026-03-24 | €90.54 | €90.70 | €88.89 | €89.25 | 60 |
| 2026-03-23 | €90.99 | €91.92 | €90.11 | €90.11 | 0 |
| 2026-03-20 | €92.84 | €92.97 | €91.96 | €91.96 | 0 |
| 2026-03-19 | €95.26 | €95.26 | €93.97 | €93.97 | 94 |
| 2026-03-18 | €96.78 | €96.78 | €94.39 | €94.39 | 0 |
| 2026-03-17 | €95.18 | €96.68 | €95.11 | €96.59 | 0 |
| 2026-03-16 | €94.75 | €95.00 | €94.31 | €94.71 | 1 |
| 2026-03-13 | €94.06 | €94.53 | €94.06 | €94.53 | 0 |
| 2026-03-12 | €95.31 | €95.31 | €94.28 | €94.28 | 0 |
| 2026-03-11 | €95.37 | €95.50 | €94.34 | €95.50 | 0 |
| 2026-03-10 | €96.78 | €96.78 | €94.97 | €95.19 | 0 |
| 2026-03-09 | €93.90 | €96.63 | €93.83 | €96.63 | 0 |
| 2026-03-06 | €95.78 | €96.13 | €93.74 | €93.74 | 0 |
| 2026-03-05 | €97.43 | €97.43 | €95.96 | €95.96 | 0 |
| 2026-03-04 | €98.37 | €98.37 | €97.51 | €97.83 | 0 |
| 2026-03-03 | €97.92 | €97.92 | €97.55 | €97.60 | 0 |
| 2026-03-02 | €98.87 | €98.89 | €97.37 | €97.37 | 0 |
| 2026-02-27 | €97.61 | €98.72 | €97.61 | €98.63 | 1 |
| 2026-02-26 | €97.63 | €98.24 | €97.46 | €98.24 | 0 |
| 2026-02-25 | €97.12 | €97.74 | €97.12 | €97.74 | 22 |
| 2026-02-24 | €97.79 | €97.91 | €97.23 | €97.23 | 0 |
| 2026-02-23 | €94.97 | €96.85 | €94.95 | €96.85 | 20 |
| 2026-02-20 | €95.96 | €95.96 | €95.00 | €95.12 | 94 |
| 2026-02-19 | €95.66 | €96.12 | €95.40 | €95.40 | 10 |
| 2026-02-18 | €95.19 | €95.33 | €94.58 | €95.33 | 0 |
| 2026-02-17 | €95.59 | €95.73 | €95.13 | €95.51 | 0 |
| 2026-02-16 | €95.44 | €95.44 | €94.51 | €94.51 | 0 |
| 2026-02-13 | €94.22 | €94.67 | €94.22 | €94.67 | 0 |
| 2026-02-12 | €95.51 | €95.70 | €94.90 | €94.90 | 0 |
| 2026-02-11 | €94.28 | €94.66 | €92.76 | €94.60 | 0 |
| 2026-02-10 | €93.23 | €94.31 | €93.19 | €94.31 | 0 |
| 2026-02-09 | €93.62 | €93.62 | €92.90 | €93.31 | 150 |
| 2026-02-06 | €92.83 | €93.23 | €92.79 | €92.85 | 0 |
| 2026-02-05 | €91.86 | €92.52 | €91.83 | €92.52 | 0 |
| 2026-02-04 | €92.05 | €92.32 | €92.05 | €92.25 | 27 |
| 2026-02-03 | €92.64 | €92.87 | €91.71 | €91.71 | 0 |
| 2026-02-02 | €91.86 | €93.34 | €91.86 | €93.34 | 0 |
| 2026-01-30 | €88.96 | €90.29 | €88.83 | €90.29 | 0 |
| 2026-01-29 | €88.59 | €88.94 | €88.59 | €88.89 | 0 |
| 2026-01-28 | €90.03 | €90.18 | €89.89 | €89.89 | 0 |
| 2026-01-27 | €92.03 | €92.03 | €89.99 | €89.99 | 0 |
| 2026-01-26 | €90.76 | €91.28 | €90.40 | €91.13 | 98 |
| 2026-01-23 | €93.01 | €93.23 | €91.75 | €91.75 | 40 |
| 2026-01-22 | €103.62 | €103.62 | €90.90 | €94.86 | 183 |
| 2026-01-21 | €103.54 | €103.80 | €103.12 | €103.12 | 0 |
| 2026-01-20 | €104.14 | €104.14 | €103.24 | €103.24 | 20 |
| 2026-01-19 | €103.00 | €104.96 | €103.00 | €104.96 | 0 |
| 2026-01-16 | €106.38 | €106.38 | €106.00 | €106.00 | 0 |
| 2026-01-15 | €106.90 | €106.90 | €106.06 | €106.36 | 15 |
| 2026-01-14 | €105.62 | €105.62 | €105.62 | €105.62 | 0 |
| 2026-01-13 | €108.18 | €108.18 | €105.62 | €105.62 | 0 |
| 2026-01-12 | €107.84 | €108.12 | €106.12 | €106.12 | 0 |
| 2026-01-09 | €108.32 | €108.78 | €107.86 | €107.86 | 1 |
| 2026-01-08 | €108.72 | €109.58 | €108.68 | €109.58 | 0 |
| 2026-01-07 | €109.64 | €109.64 | €108.72 | €108.72 | 0 |
| 2026-01-06 | €107.78 | €109.50 | €107.64 | €109.50 | 0 |
| 2026-01-05 | €106.64 | €106.64 | €105.86 | €106.30 | 0 |
| 2026-01-02 | €106.70 | €107.22 | €105.58 | €105.58 | 0 |
| 2025-12-30 | €106.30 | €106.30 | €105.86 | €105.96 | 7 |
| 2025-12-29 | €105.68 | €106.48 | €105.68 | €106.48 | 0 |
| 2025-12-23 | €106.30 | €106.44 | €105.78 | €105.78 | 0 |
| 2025-12-22 | €106.56 | €107.26 | €106.56 | €107.26 | 40 |
| 2025-12-19 | €106.86 | €106.86 | €106.52 | €106.52 | 0 |
| 2025-12-18 | €107.94 | €108.20 | €107.76 | €107.76 | 0 |
| 2025-12-17 | €108.36 | €108.36 | €107.94 | €107.94 | 0 |
| 2025-12-16 | €109.30 | €109.34 | €107.74 | €107.74 | 0 |
| 2025-12-15 | €106.76 | €109.34 | €106.70 | €109.34 | 0 |
| 2025-12-12 | €105.62 | €106.14 | €105.20 | €106.14 | 20 |
| 2025-12-11 | €104.90 | €105.16 | €104.80 | €105.10 | 0 |
| 2025-12-10 | €104.40 | €104.70 | €104.36 | €104.70 | 0 |
| 2025-12-09 | €104.94 | €105.28 | €104.94 | €105.18 | 0 |
| 2025-12-08 | €107.14 | €107.54 | €105.78 | €105.78 | 0 |
| 2025-12-05 | €107.56 | €108.18 | €107.52 | €108.18 | 0 |
| 2025-12-04 | €107.52 | €107.60 | €106.54 | €106.54 | 0 |
| 2025-12-03 | €108.60 | €108.68 | €107.80 | €107.80 | 0 |
| 2025-12-02 | €110.32 | €110.48 | €108.94 | €108.94 | 0 |
| 2025-12-01 | €111.08 | €111.08 | €110.50 | €110.80 | 0 |
| 2025-11-28 | €111.10 | €111.32 | €110.90 | €111.32 | 0 |
| 2025-11-27 | €110.94 | €111.50 | €110.94 | €111.00 | 0 |
| 2025-11-26 | €110.48 | €111.04 | €110.48 | €111.04 | 0 |
| 2025-11-25 | €110.80 | €110.98 | €110.40 | €110.80 | 0 |
| 2025-11-24 | €111.34 | €111.34 | €110.86 | €110.92 | 0 |
| 2025-11-21 | €107.58 | €110.10 | €107.58 | €110.10 | 2 |
| 2025-11-20 | €109.64 | €110.00 | €106.48 | €107.70 | 0 |
| 2025-11-19 | €112.38 | €112.38 | €112.02 | €112.02 | 0 |
| 2025-11-18 | €112.20 | €112.50 | €112.02 | €112.02 | 0 |
| 2025-11-17 | €112.60 | €113.14 | €112.36 | €113.14 | 0 |
| 2025-11-14 | €110.90 | €111.56 | €110.90 | €111.56 | 0 |
| 2025-11-13 | €111.18 | €111.60 | €110.60 | €110.68 | 0 |
| 2025-11-12 | €109.52 | €110.28 | €109.52 | €110.28 | 0 |
| 2025-11-11 | €108.68 | €109.18 | €108.68 | €109.18 | 0 |
| 2025-11-10 | €109.20 | €109.20 | €108.34 | €108.34 | 0 |
| 2025-11-07 | €108.58 | €109.00 | €108.28 | €109.00 | 0 |
| 2025-11-06 | €108.20 | €108.20 | €107.34 | €107.34 | 0 |
| 2025-11-05 | €109.22 | €109.56 | €108.04 | €108.04 | 0 |
| 2025-11-04 | €107.26 | €109.30 | €107.26 | €109.30 | 0 |
| 2025-11-03 | €107.40 | €107.58 | €106.68 | €106.68 | 0 |
| 2025-10-31 | €107.54 | €107.58 | €107.40 | €107.48 | 0 |
| 2025-10-30 | €107.18 | €108.24 | €107.18 | €108.24 | 130 |
| 2025-10-29 | €109.14 | €109.14 | €107.24 | €107.56 | 0 |
| 2025-10-28 | €108.82 | €109.74 | €108.82 | €109.16 | 0 |
| 2025-10-27 | €109.56 | €109.56 | €108.12 | €108.36 | 0 |
| 2025-10-24 | €109.00 | €109.48 | €108.60 | €109.48 | 0 |
| 2025-10-23 | €110.50 | €110.80 | €109.36 | €109.36 | 0 |
| 2025-10-22 | €110.20 | €110.56 | €110.16 | €110.56 | 0 |
| 2025-10-21 | €111.30 | €112.90 | €110.56 | €110.56 | 0 |
| 2025-10-20 | €110.52 | €110.52 | €110.16 | €110.38 | 0 |
| 2025-10-17 | €108.90 | €109.92 | €108.78 | €109.92 | 0 |
| 2025-10-16 | €111.00 | €111.22 | €110.38 | €110.38 | 0 |
| 2025-10-15 | €115.10 | €115.80 | €109.72 | €109.72 | 178 |
| 2025-10-14 | €114.38 | €114.38 | €114.38 | €114.38 | 0 |
| 2025-10-13 | €114.84 | €114.84 | €114.34 | €114.38 | 0 |
| 2025-10-10 | €115.16 | €115.96 | €115.08 | €115.08 | 0 |
| 2025-10-09 | €115.58 | €116.08 | €115.58 | €116.02 | 0 |