Abbott Laboratories (ABL) Price History
Daily open, high, low, close and volume for Abbott Laboratories (ABL) from 2025-11-04 to 2026-11-04, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-04 | €97.22 | €102.80 | €97.22 | €102.80 | 461 |
| 2026-11-03 | €98.02 | €98.74 | €96.92 | €97.48 | 510 |
| 2026-11-02 | €93.96 | €96.52 | €93.96 | €96.52 | 50 |
| 2026-10-30 | €93.90 | €94.52 | €93.90 | €94.52 | 0 |
| 2026-10-29 | €92.64 | €93.60 | €92.64 | €93.60 | 132 |
| 2026-10-28 | €93.16 | €93.16 | €92.12 | €92.12 | 198 |
| 2026-10-27 | €93.80 | €93.80 | €92.22 | €92.22 | 22 |
| 2026-10-26 | €90.56 | €92.22 | €90.56 | €92.22 | 113 |
| 2026-10-23 | €92.04 | €92.90 | €91.50 | €92.90 | 139 |
| 2026-10-22 | €88.34 | €91.28 | €88.34 | €89.88 | 291 |
| 2026-10-21 | €91.00 | €94.32 | €87.00 | €87.86 | 135 |
| 2026-10-20 | €93.46 | €93.48 | €92.30 | €92.30 | 28 |
| 2026-10-19 | €93.26 | €93.26 | €93.02 | €93.02 | 0 |
| 2026-10-16 | €92.86 | €93.46 | €92.86 | €93.46 | 0 |
| 2026-10-15 | €91.42 | €93.60 | €91.42 | €93.44 | 205 |
| 2026-10-14 | €91.26 | €93.14 | €91.26 | €93.14 | 30 |
| 2026-10-13 | €90.74 | €92.00 | €90.74 | €91.54 | 91 |
| 2026-10-12 | €88.62 | €91.18 | €88.58 | €91.18 | 165 |
| 2026-10-09 | €87.42 | €87.42 | €87.42 | €87.42 | 0 |
| 2026-10-08 | €87.86 | €87.86 | €87.86 | €87.86 | 0 |
| 2026-10-07 | €87.10 | €89.12 | €87.00 | €88.10 | 322 |
| 2026-10-06 | €88.98 | €88.98 | €88.98 | €88.98 | 0 |
| 2026-10-05 | €87.40 | €87.40 | €86.46 | €86.46 | 94 |
| 2026-10-02 | €85.68 | €85.68 | €85.68 | €85.68 | 0 |
| 2026-10-01 | €87.06 | €87.06 | €87.06 | €87.06 | 0 |
| 2026-09-30 | €88.70 | €88.70 | €88.08 | €88.08 | 94 |
| 2026-09-29 | €88.56 | €88.56 | €88.06 | €88.52 | 150 |
| 2026-09-28 | €89.24 | €89.24 | €89.14 | €89.14 | 3 |
| 2026-09-25 | €89.18 | €89.18 | €89.18 | €89.18 | 5 |
| 2026-09-24 | €90.58 | €91.18 | €89.50 | €89.50 | 1,202 |
| 2026-09-23 | €90.44 | €91.94 | €90.02 | €90.62 | 140 |
| 2026-09-22 | €89.48 | €90.98 | €89.48 | €90.98 | 220 |
| 2026-09-21 | €89.82 | €89.82 | €89.82 | €89.82 | 10 |
| 2026-09-18 | €88.78 | €88.78 | €88.36 | €88.36 | 75 |
| 2026-09-17 | €89.00 | €89.00 | €88.34 | €88.34 | 250 |
| 2026-09-16 | €88.08 | €89.84 | €88.08 | €89.84 | 536 |
| 2026-09-15 | €89.02 | €89.02 | €89.02 | €89.02 | 0 |
| 2026-09-14 | €88.02 | €89.48 | €88.02 | €89.48 | 27 |
| 2026-09-11 | €88.76 | €88.76 | €88.76 | €88.76 | 0 |
| 2026-09-10 | €90.12 | €91.36 | €89.50 | €89.50 | 245 |
| 2026-09-09 | €90.38 | €92.10 | €90.38 | €92.10 | 45 |
| 2026-09-08 | €92.76 | €94.12 | €92.76 | €94.12 | 108 |
| 2026-09-07 | €92.94 | €92.94 | €91.00 | €91.00 | 25 |
| 2026-09-04 | €93.24 | €93.24 | €92.78 | €92.78 | 5 |
| 2026-09-03 | €94.92 | €96.58 | €94.92 | €96.58 | 105 |
| 2026-09-02 | €93.70 | €93.70 | €93.70 | €93.70 | 0 |
| 2026-09-01 | €94.76 | €94.76 | €93.98 | €93.98 | 1,940 |
| 2026-08-31 | €96.68 | €96.68 | €96.68 | €96.68 | 0 |
| 2026-08-28 | €95.46 | €95.46 | €95.46 | €95.46 | 0 |
| 2026-08-27 | €97.60 | €97.60 | €97.60 | €97.60 | 0 |
| 2026-08-26 | €99.18 | €100.50 | €98.50 | €98.50 | 261 |
| 2026-08-25 | €99.78 | €99.78 | €99.78 | €99.78 | 0 |
| 2026-08-24 | €99.48 | €100.00 | €99.48 | €100.00 | 2,838 |
| 2026-08-21 | €97.24 | €97.24 | €97.24 | €97.24 | 0 |
| 2026-08-20 | €98.36 | €98.36 | €96.50 | €96.50 | 89 |
| 2026-08-19 | €96.78 | €96.78 | €96.78 | €96.78 | 0 |
| 2026-08-18 | €94.94 | €97.10 | €94.94 | €97.10 | 312 |
| 2026-08-17 | €95.12 | €95.12 | €95.12 | €95.12 | 0 |
| 2026-08-14 | €96.04 | €96.04 | €96.04 | €96.04 | 0 |
| 2026-08-13 | €95.90 | €98.00 | €95.90 | €96.26 | 130 |
| 2026-08-12 | €94.80 | €94.80 | €94.44 | €94.44 | 207 |
| 2026-08-11 | €94.46 | €95.40 | €93.02 | €95.40 | 161 |
| 2026-08-10 | €92.98 | €92.98 | €92.10 | €92.38 | 135 |
| 2026-08-07 | €93.36 | €94.04 | €93.36 | €94.04 | 15 |
| 2026-08-06 | €91.20 | €92.22 | €91.20 | €92.22 | 16 |
| 2026-08-05 | €91.16 | €91.18 | €91.16 | €91.18 | 50 |
| 2026-08-04 | €92.80 | €93.44 | €91.80 | €91.80 | 305 |
| 2026-08-03 | €91.38 | €92.88 | €91.04 | €92.88 | 55 |
| 2026-07-31 | €91.50 | €91.50 | €91.50 | €91.50 | 0 |
| 2026-07-30 | €94.02 | €94.02 | €91.28 | €91.28 | 26 |
| 2026-07-29 | €93.74 | €95.42 | €93.50 | €95.42 | 180 |
| 2026-07-28 | €91.54 | €94.64 | €91.54 | €94.64 | 115 |
| 2026-07-27 | €90.16 | €92.92 | €89.36 | €92.92 | 51 |
| 2026-07-24 | €88.22 | €90.66 | €88.22 | €90.66 | 107 |
| 2026-07-23 | €87.64 | €87.64 | €87.64 | €87.64 | 60 |
| 2026-07-22 | €87.02 | €87.02 | €86.68 | €86.80 | 151 |
| 2026-07-21 | €88.78 | €89.62 | €88.10 | €89.62 | 91 |
| 2026-07-20 | €88.32 | €88.38 | €87.50 | €88.38 | 84 |
| 2026-07-17 | €84.92 | €89.00 | €84.92 | €89.00 | 140 |
| 2026-07-16 | €77.58 | €87.82 | €77.58 | €86.50 | 238 |
| 2026-07-15 | €77.52 | €78.60 | €77.38 | €77.38 | 209 |
| 2026-07-14 | €80.58 | €80.58 | €78.34 | €78.34 | 572 |
| 2026-07-13 | €82.14 | €82.14 | €81.58 | €81.58 | 23 |
| 2026-07-10 | €82.20 | €82.20 | €82.14 | €82.14 | 10 |
| 2026-07-09 | €83.02 | €83.02 | €82.14 | €82.14 | 260 |
| 2026-07-08 | €83.58 | €84.72 | €83.58 | €84.72 | 30 |
| 2026-07-07 | €83.32 | €85.36 | €83.32 | €85.36 | 50 |
| 2026-07-06 | €84.42 | €84.42 | €82.76 | €83.70 | 412 |
| 2026-07-03 | €83.10 | €83.10 | €83.10 | €83.10 | 0 |
| 2026-07-02 | €80.62 | €83.20 | €80.62 | €83.20 | 202 |
| 2026-07-01 | €79.22 | €79.22 | €79.22 | €79.22 | 0 |
| 2026-06-30 | €81.18 | €81.18 | €80.06 | €80.06 | 10 |
| 2026-06-29 | €82.42 | €83.42 | €81.80 | €81.80 | 100 |
| 2026-06-26 | €81.52 | €81.52 | €81.52 | €81.52 | 0 |
| 2026-06-25 | €79.48 | €82.56 | €78.36 | €82.24 | 690 |
| 2026-06-24 | €79.38 | €80.92 | €79.38 | €79.88 | 110 |
| 2026-06-23 | €76.62 | €77.64 | €76.62 | €77.64 | 21 |
| 2026-06-22 | €78.36 | €78.36 | €76.60 | €76.60 | 133 |
| 2026-06-19 | €76.94 | €76.94 | €76.90 | €76.90 | 215 |
| 2026-06-18 | €76.74 | €77.20 | €76.50 | €77.20 | 165 |
| 2026-06-17 | €77.82 | €78.38 | €77.82 | €77.84 | 80 |
| 2026-06-16 | €76.30 | €77.46 | €76.30 | €77.46 | 360 |
| 2026-06-15 | €75.92 | €77.04 | €75.16 | €75.16 | 976 |
| 2026-06-12 | €77.26 | €77.30 | €75.52 | €75.54 | 135 |
| 2026-06-11 | €77.02 | €77.02 | €77.02 | €77.02 | 0 |
| 2026-06-10 | €78.62 | €79.20 | €77.00 | €77.00 | 105 |
| 2026-06-09 | €78.72 | €79.62 | €78.14 | €79.44 | 135 |
| 2026-06-08 | €78.76 | €80.32 | €78.42 | €78.42 | 185 |
| 2026-06-05 | €77.76 | €79.38 | €77.76 | €79.38 | 725 |
| 2026-06-04 | €74.80 | €77.70 | €74.80 | €77.70 | 190 |
| 2026-06-03 | €74.58 | €75.52 | €74.50 | €75.22 | 501 |
| 2026-06-02 | €75.06 | €75.94 | €74.02 | €74.02 | 235 |
| 2026-06-01 | €73.78 | €75.34 | €73.78 | €75.34 | 1,456 |
| 2026-05-29 | €73.86 | €74.76 | €73.58 | €73.58 | 220 |
| 2026-05-28 | €73.56 | €74.10 | €73.56 | €74.10 | 55 |
| 2026-05-27 | €74.74 | €74.74 | €74.00 | €74.00 | 30 |
| 2026-05-26 | €75.04 | €76.54 | €73.96 | €73.96 | 180 |
| 2026-05-25 | €75.04 | €75.04 | €74.80 | €74.80 | 200 |
| 2026-05-22 | €75.38 | €76.90 | €74.88 | €75.52 | 185 |
| 2026-05-21 | €76.70 | €76.94 | €75.84 | €75.84 | 830 |
| 2026-05-20 | €76.34 | €77.64 | €75.94 | €77.64 | 303 |
| 2026-05-19 | €75.18 | €76.54 | €75.16 | €76.54 | 307 |
| 2026-05-18 | €72.26 | €75.22 | €72.26 | €75.22 | 605 |
| 2026-05-15 | €72.54 | €73.06 | €72.54 | €73.04 | 175 |
| 2026-05-14 | €71.38 | €72.32 | €71.38 | €72.32 | 50 |
| 2026-05-13 | €71.66 | €72.32 | €70.96 | €71.70 | 260 |
| 2026-05-12 | €69.90 | €71.42 | €69.90 | €71.32 | 957 |
| 2026-05-11 | €71.48 | €72.56 | €69.76 | €69.96 | 580 |
| 2026-05-08 | €73.90 | €75.02 | €73.68 | €73.68 | 30 |
| 2026-05-07 | €73.20 | €74.54 | €72.92 | €74.54 | 430 |
| 2026-05-06 | €74.10 | €74.66 | €73.66 | €73.74 | 50 |
| 2026-05-05 | €74.68 | €75.48 | €74.64 | €74.64 | 71 |
| 2026-05-04 | €77.38 | €77.38 | €75.00 | €75.00 | 840 |
| 2026-04-30 | €77.92 | €77.98 | €77.34 | €77.40 | 1,155 |
| 2026-04-29 | €79.98 | €80.56 | €79.00 | €79.00 | 65 |
| 2026-04-28 | €78.98 | €80.18 | €78.98 | €79.90 | 600 |
| 2026-04-27 | €77.96 | €78.58 | €77.96 | €78.58 | 92 |
| 2026-04-24 | €78.60 | €78.60 | €77.98 | €77.98 | 11 |
| 2026-04-23 | €77.92 | €78.56 | €77.92 | €78.02 | 48 |
| 2026-04-22 | €78.76 | €78.78 | €78.52 | €78.52 | 71 |
| 2026-04-21 | €81.28 | €82.86 | €79.50 | €79.50 | 138 |
| 2026-04-20 | €81.92 | €83.02 | €81.92 | €83.02 | 17 |
| 2026-04-17 | €80.78 | €81.76 | €80.52 | €81.76 | 78 |
| 2026-04-16 | €85.76 | €85.98 | €83.22 | €83.22 | 175 |
| 2026-04-15 | €85.36 | €85.36 | €84.56 | €84.56 | 270 |
| 2026-04-14 | €85.26 | €85.58 | €85.26 | €85.58 | 1 |
| 2026-04-13 | €85.90 | €85.90 | €83.98 | €85.60 | 1,195 |
| 2026-04-10 | €87.54 | €87.54 | €85.00 | €85.00 | 4 |
| 2026-04-09 | €88.46 | €88.46 | €87.54 | €87.54 | 5 |
| 2026-04-08 | €88.30 | €88.30 | €88.30 | €88.30 | 0 |
| 2026-04-07 | €88.22 | €89.36 | €87.90 | €87.90 | 83 |
| 2026-04-02 | €88.04 | €89.33 | €88.04 | €89.33 | 20 |
| 2026-04-01 | €88.57 | €88.57 | €88.57 | €88.57 | 0 |
| 2026-03-31 | €88.82 | €88.82 | €88.82 | €88.82 | 0 |
| 2026-03-30 | €90.01 | €90.01 | €90.01 | €90.01 | 0 |
| 2026-03-27 | €90.99 | €91.98 | €90.15 | €90.15 | 2,655 |
| 2026-03-26 | €90.25 | €91.37 | €90.25 | €91.37 | 106 |
| 2026-03-25 | €89.60 | €89.60 | €89.60 | €89.60 | 0 |
| 2026-03-24 | €90.08 | €90.08 | €88.62 | €89.16 | 113 |
| 2026-03-23 | €90.86 | €91.22 | €90.86 | €91.07 | 823 |
| 2026-03-20 | €92.99 | €92.99 | €91.45 | €91.45 | 65 |
| 2026-03-19 | €94.33 | €95.37 | €93.97 | €94.32 | 585 |
| 2026-03-18 | €95.78 | €95.78 | €95.14 | €95.14 | 80 |
| 2026-03-17 | €95.22 | €95.77 | €95.22 | €95.77 | 0 |
| 2026-03-16 | €95.07 | €95.51 | €93.38 | €93.96 | 328 |
| 2026-03-13 | €93.80 | €94.59 | €93.80 | €94.59 | 235 |
| 2026-03-12 | €94.89 | €94.89 | €94.48 | €94.48 | 25 |
| 2026-03-11 | €95.45 | €95.45 | €95.45 | €95.45 | 52 |
| 2026-03-10 | €96.47 | €96.47 | €94.39 | €94.39 | 100 |
| 2026-03-09 | €92.00 | €95.95 | €91.88 | €95.95 | 90 |
| 2026-03-06 | €95.35 | €96.43 | €94.23 | €94.23 | 37 |
| 2026-03-05 | €97.73 | €97.73 | €95.89 | €95.89 | 149 |
| 2026-03-04 | €97.31 | €98.09 | €96.20 | €96.20 | 41 |
| 2026-03-03 | €97.15 | €97.68 | €95.79 | €97.68 | 55 |
| 2026-03-02 | €99.86 | €99.86 | €99.00 | €99.00 | 3,910 |
| 2026-02-27 | €99.00 | €99.00 | €99.00 | €99.00 | 3,000 |
| 2026-02-26 | €96.72 | €97.88 | €96.72 | €97.88 | 20 |
| 2026-02-25 | €96.83 | €98.29 | €95.96 | €97.49 | 41 |
| 2026-02-24 | €97.59 | €98.18 | €97.07 | €97.30 | 78 |
| 2026-02-23 | €94.34 | €95.10 | €94.34 | €95.10 | 15 |
| 2026-02-20 | €95.88 | €96.06 | €93.71 | €93.71 | 92 |
| 2026-02-19 | €95.78 | €95.78 | €95.67 | €95.67 | 5 |
| 2026-02-18 | €94.52 | €96.13 | €94.52 | €96.13 | 164 |
| 2026-02-17 | €94.66 | €95.47 | €94.66 | €94.81 | 40 |
| 2026-02-16 | €94.72 | €95.08 | €94.61 | €95.08 | 56 |
| 2026-02-13 | €93.64 | €94.26 | €93.64 | €94.26 | 157 |
| 2026-02-12 | €95.51 | €95.85 | €95.37 | €95.37 | 73 |
| 2026-02-11 | €93.98 | €95.29 | €93.98 | €95.29 | 50 |
| 2026-02-10 | €92.93 | €93.93 | €92.93 | €93.93 | 38 |
| 2026-02-09 | €93.84 | €93.84 | €93.41 | €93.66 | 202 |
| 2026-02-06 | €92.04 | €93.17 | €92.04 | €92.83 | 279 |
| 2026-02-05 | €91.42 | €91.42 | €91.25 | €91.25 | 10 |
| 2026-02-04 | €91.91 | €92.61 | €91.91 | €92.08 | 14 |
| 2026-02-03 | €93.06 | €93.06 | €90.97 | €90.97 | 145 |
| 2026-02-02 | €91.97 | €92.93 | €91.97 | €92.68 | 109 |
| 2026-01-30 | €88.41 | €89.51 | €88.41 | €89.51 | 155 |
| 2026-01-29 | €88.23 | €88.95 | €88.23 | €88.87 | 330 |
| 2026-01-28 | €90.09 | €90.09 | €88.51 | €88.51 | 113 |
| 2026-01-27 | €91.41 | €91.99 | €89.59 | €89.59 | 399 |
| 2026-01-26 | €90.82 | €92.16 | €90.46 | €91.29 | 3,153 |
| 2026-01-23 | €92.24 | €93.60 | €90.18 | €90.18 | 920 |
| 2026-01-22 | €103.00 | €103.72 | €93.60 | €94.69 | 123 |
| 2026-01-21 | €103.14 | €103.14 | €103.14 | €103.14 | 0 |
| 2026-01-20 | €103.40 | €104.18 | €102.98 | €102.98 | 50 |
| 2026-01-19 | €102.50 | €104.56 | €102.00 | €104.56 | 378 |
| 2026-01-16 | €106.14 | €106.14 | €106.14 | €106.14 | 0 |
| 2026-01-15 | €106.58 | €107.32 | €106.58 | €106.60 | 113 |
| 2026-01-14 | €106.22 | €107.06 | €106.14 | €106.14 | 90 |
| 2026-01-13 | €106.48 | €106.96 | €105.10 | €105.10 | 96 |
| 2026-01-12 | €107.16 | €107.70 | €105.94 | €105.94 | 272 |
| 2026-01-09 | €107.94 | €108.84 | €107.94 | €108.84 | 80 |
| 2026-01-08 | €108.22 | €109.34 | €108.22 | €109.34 | 80 |
| 2026-01-07 | €107.42 | €107.42 | €107.42 | €107.42 | 0 |
| 2026-01-06 | €107.42 | €107.42 | €107.42 | €107.42 | 0 |
| 2026-01-05 | €105.96 | €106.50 | €105.70 | €106.32 | 284 |
| 2026-01-02 | €106.52 | €106.52 | €106.52 | €106.52 | 0 |
| 2025-12-30 | €105.36 | €105.50 | €105.36 | €105.50 | 108 |
| 2025-12-29 | €106.40 | €106.50 | €106.16 | €106.50 | 130 |
| 2025-12-23 | €105.94 | €106.60 | €105.94 | €106.32 | 28 |
| 2025-12-22 | €107.58 | €107.64 | €107.58 | €107.64 | 104 |
| 2025-12-19 | €106.38 | €106.98 | €106.38 | €106.98 | 12 |
| 2025-12-18 | €107.60 | €107.60 | €107.60 | €107.60 | 0 |
| 2025-12-17 | €107.98 | €107.98 | €107.98 | €107.98 | 0 |
| 2025-12-16 | €108.72 | €109.48 | €108.72 | €109.48 | 92 |
| 2025-12-15 | €106.66 | €106.66 | €106.66 | €106.66 | 0 |
| 2025-12-12 | €105.40 | €106.28 | €105.12 | €106.28 | 275 |
| 2025-12-11 | €104.06 | €104.06 | €104.06 | €104.06 | 0 |
| 2025-12-10 | €103.84 | €103.90 | €103.84 | €103.90 | 59 |
| 2025-12-09 | €104.50 | €104.78 | €104.50 | €104.78 | 113 |
| 2025-12-08 | €106.94 | €107.18 | €106.94 | €107.18 | 9 |
| 2025-12-05 | €107.26 | €107.26 | €107.26 | €107.26 | 0 |
| 2025-12-04 | €107.10 | €108.08 | €106.68 | €106.68 | 120 |
| 2025-12-03 | €108.14 | €108.14 | €107.28 | €107.28 | 258 |
| 2025-12-02 | €109.84 | €109.84 | €109.84 | €109.84 | 0 |
| 2025-12-01 | €111.22 | €111.22 | €111.22 | €111.22 | 18 |
| 2025-11-28 | €110.60 | €110.72 | €110.60 | €110.72 | 1 |
| 2025-11-27 | €110.48 | €110.48 | €110.48 | €110.48 | 0 |
| 2025-11-26 | €110.28 | €110.86 | €109.34 | €110.86 | 1,251 |
| 2025-11-25 | €109.98 | €110.78 | €109.98 | €110.46 | 125 |
| 2025-11-24 | €111.04 | €111.92 | €109.62 | €110.60 | 1,041 |
| 2025-11-21 | €107.16 | €108.90 | €107.16 | €108.90 | 100 |
| 2025-11-20 | €110.48 | €110.48 | €108.94 | €108.94 | 203 |
| 2025-11-19 | €111.76 | €111.76 | €110.20 | €110.20 | 80 |
| 2025-11-18 | €111.42 | €112.56 | €111.42 | €112.56 | 250 |
| 2025-11-17 | €112.02 | €112.02 | €112.02 | €112.02 | 10 |
| 2025-11-14 | €110.66 | €111.28 | €110.66 | €110.86 | 26 |
| 2025-11-13 | €110.88 | €110.88 | €110.88 | €110.88 | 0 |
| 2025-11-12 | €109.40 | €110.14 | €109.40 | €110.14 | 45 |
| 2025-11-11 | €108.56 | €109.24 | €108.56 | €109.24 | 100 |
| 2025-11-10 | €110.06 | €110.06 | €110.06 | €110.06 | 4 |
| 2025-11-07 | €108.08 | €108.82 | €108.08 | €108.82 | 59 |
| 2025-11-06 | €107.78 | €108.56 | €107.78 | €108.54 | 25 |
| 2025-11-05 | €109.08 | €110.00 | €109.08 | €110.00 | 350 |
| 2025-11-04 | €106.66 | €107.18 | €106.66 | €107.18 | 275 |