Abbott Laboratories (ABL) Price History
Daily open, high, low, close and volume for Abbott Laboratories (ABL) from 2025-10-16 to 2026-10-15, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | €92.54 | €93.58 | €92.24 | €93.44 | 61 |
| 2026-10-14 | €91.96 | €93.60 | €91.44 | €92.38 | 820 |
| 2026-10-13 | €91.24 | €92.34 | €90.50 | €91.54 | 1,166 |
| 2026-10-12 | €89.36 | €90.40 | €89.00 | €90.40 | 495 |
| 2026-10-09 | €87.44 | €89.22 | €87.42 | €88.86 | 1,520 |
| 2026-10-08 | €87.80 | €88.76 | €86.94 | €86.94 | 175 |
| 2026-10-07 | €87.92 | €88.58 | €87.38 | €87.82 | 818 |
| 2026-10-06 | €89.54 | €89.54 | €88.18 | €88.18 | 63 |
| 2026-10-05 | €86.68 | €89.24 | €86.68 | €89.24 | 190 |
| 2026-10-02 | €86.02 | €86.98 | €85.00 | €86.10 | 1,080 |
| 2026-10-01 | €87.62 | €88.00 | €86.62 | €86.80 | 1,347 |
| 2026-09-30 | €88.82 | €88.98 | €87.64 | €88.20 | 554 |
| 2026-09-29 | €89.14 | €89.24 | €87.96 | €88.06 | 541 |
| 2026-09-28 | €88.98 | €89.42 | €88.30 | €88.80 | 137 |
| 2026-09-25 | €88.92 | €89.14 | €88.32 | €89.10 | 915 |
| 2026-09-24 | €90.76 | €91.48 | €90.00 | €90.00 | 685 |
| 2026-09-23 | €91.08 | €91.48 | €90.50 | €90.90 | 427 |
| 2026-09-22 | €89.74 | €91.26 | €89.74 | €91.08 | 333 |
| 2026-09-21 | €89.74 | €89.74 | €88.84 | €89.60 | 1,116 |
| 2026-09-18 | €89.10 | €89.80 | €88.34 | €89.60 | 567 |
| 2026-09-17 | €89.48 | €89.48 | €87.60 | €87.86 | 546 |
| 2026-09-16 | €88.88 | €89.44 | €87.90 | €89.44 | 561 |
| 2026-09-15 | €89.52 | €90.18 | €88.26 | €88.26 | 697 |
| 2026-09-14 | €88.36 | €90.02 | €88.18 | €89.28 | 1,007 |
| 2026-09-11 | €89.46 | €89.70 | €87.62 | €87.68 | 282 |
| 2026-09-10 | €91.38 | €91.58 | €89.70 | €89.70 | 375 |
| 2026-09-09 | €90.44 | €91.78 | €90.44 | €91.56 | 866 |
| 2026-09-08 | €92.34 | €92.90 | €90.88 | €90.88 | 1,290 |
| 2026-09-07 | €93.20 | €93.20 | €91.52 | €91.52 | 603 |
| 2026-09-04 | €93.12 | €94.50 | €92.80 | €94.34 | 541 |
| 2026-09-03 | €94.72 | €95.54 | €93.14 | €93.56 | 892 |
| 2026-09-02 | €94.80 | €96.68 | €93.80 | €96.60 | 1,264 |
| 2026-09-01 | €95.00 | €97.80 | €94.38 | €94.52 | 1,851 |
| 2026-08-31 | €96.10 | €97.30 | €94.64 | €94.64 | 1,187 |
| 2026-08-28 | €96.14 | €96.50 | €95.58 | €96.50 | 681 |
| 2026-08-27 | €97.96 | €97.96 | €96.10 | €96.16 | 540 |
| 2026-08-26 | €98.80 | €99.84 | €98.70 | €98.70 | 486 |
| 2026-08-25 | €99.86 | €100.85 | €98.64 | €98.74 | 476 |
| 2026-08-24 | €99.56 | €100.55 | €99.46 | €99.80 | 3,087 |
| 2026-08-21 | €97.38 | €99.36 | €97.38 | €99.36 | 238 |
| 2026-08-20 | €97.90 | €98.44 | €97.36 | €98.44 | 262 |
| 2026-08-19 | €97.26 | €98.76 | €96.88 | €98.48 | 590 |
| 2026-08-18 | €95.64 | €98.00 | €95.64 | €97.06 | 694 |
| 2026-08-17 | €95.34 | €95.70 | €95.08 | €95.08 | 549 |
| 2026-08-14 | €96.50 | €97.04 | €95.90 | €96.44 | 1,388 |
| 2026-08-13 | €95.46 | €97.90 | €95.24 | €96.62 | 1,360 |
| 2026-08-12 | €95.00 | €95.50 | €93.72 | €95.46 | 363 |
| 2026-08-11 | €94.08 | €96.16 | €94.08 | €94.76 | 926 |
| 2026-08-10 | €93.48 | €94.20 | €92.92 | €94.20 | 679 |
| 2026-08-07 | €93.72 | €93.72 | €92.10 | €92.62 | 486 |
| 2026-08-06 | €91.58 | €93.12 | €91.58 | €92.42 | 434 |
| 2026-08-05 | €91.12 | €92.18 | €90.36 | €90.52 | 606 |
| 2026-08-04 | €92.98 | €93.30 | €91.30 | €91.84 | 1,297 |
| 2026-08-03 | €92.32 | €92.90 | €91.36 | €92.86 | 577 |
| 2026-07-31 | €91.36 | €91.38 | €90.20 | €91.28 | 1,387 |
| 2026-07-30 | €93.86 | €94.36 | €91.02 | €91.10 | 933 |
| 2026-07-29 | €94.16 | €96.26 | €94.02 | €96.20 | 2,063 |
| 2026-07-28 | €93.64 | €96.04 | €93.64 | €94.92 | 1,583 |
| 2026-07-27 | €90.46 | €92.94 | €90.08 | €92.86 | 1,012 |
| 2026-07-24 | €89.60 | €91.08 | €89.58 | €91.08 | 1,115 |
| 2026-07-23 | €88.18 | €89.28 | €87.66 | €89.06 | 1,062 |
| 2026-07-22 | €87.66 | €87.90 | €87.30 | €87.86 | 517 |
| 2026-07-21 | €89.04 | €89.04 | €88.16 | €88.56 | 609 |
| 2026-07-20 | €87.60 | €89.02 | €87.60 | €88.94 | 658 |
| 2026-07-17 | €85.58 | €89.00 | €85.58 | €87.92 | 1,972 |
| 2026-07-16 | €78.30 | €88.60 | €78.30 | €86.66 | 6,058 |
| 2026-07-15 | €78.12 | €78.60 | €76.90 | €78.60 | 1,183 |
| 2026-07-14 | €80.40 | €81.62 | €77.00 | €78.52 | 3,176 |
| 2026-07-13 | €83.00 | €83.00 | €80.60 | €81.42 | 0 |
| 2026-07-10 | €83.06 | €83.06 | €82.12 | €82.12 | 442 |
| 2026-07-09 | €82.98 | €83.00 | €82.38 | €82.48 | 902 |
| 2026-07-08 | €83.56 | €85.12 | €83.10 | €84.02 | 1,805 |
| 2026-07-07 | €84.24 | €85.72 | €84.20 | €84.38 | 359 |
| 2026-07-06 | €83.96 | €83.96 | €82.00 | €82.78 | 1,106 |
| 2026-07-03 | €83.00 | €84.00 | €83.00 | €83.40 | 229 |
| 2026-07-02 | €81.48 | €82.44 | €80.48 | €82.44 | 602 |
| 2026-07-01 | €80.06 | €82.46 | €79.50 | €81.10 | 1,861 |
| 2026-06-30 | €81.68 | €81.70 | €79.90 | €80.16 | 1,236 |
| 2026-06-29 | €83.38 | €83.38 | €82.00 | €82.14 | 1,974 |
| 2026-06-26 | €82.74 | €83.30 | €81.92 | €83.14 | 506 |
| 2026-06-25 | €80.46 | €80.46 | €80.46 | €80.46 | 0 |
| 2026-06-24 | €79.46 | €81.62 | €79.32 | €80.46 | 630 |
| 2026-06-23 | €77.60 | €79.38 | €77.04 | €79.38 | 1,144 |
| 2026-06-22 | €77.64 | €77.64 | €76.40 | €76.90 | 2,532 |
| 2026-06-19 | €78.02 | €78.66 | €76.30 | €76.30 | 419 |
| 2026-06-18 | €76.54 | €77.46 | €76.54 | €77.10 | 323 |
| 2026-06-17 | €77.90 | €78.82 | €77.66 | €77.96 | 535 |
| 2026-06-16 | €76.96 | €77.72 | €76.60 | €77.72 | 865 |
| 2026-06-15 | €77.32 | €77.32 | €75.74 | €76.24 | 1,681 |
| 2026-06-12 | €77.40 | €77.94 | €75.44 | €76.24 | 1,477 |
| 2026-06-11 | €77.52 | €78.02 | €77.06 | €77.56 | 1,174 |
| 2026-06-10 | €79.16 | €79.28 | €77.50 | €78.04 | 1,273 |
| 2026-06-09 | €78.40 | €79.50 | €78.40 | €79.36 | 962 |
| 2026-06-08 | €78.84 | €79.28 | €78.06 | €78.58 | 2,078 |
| 2026-06-05 | €78.02 | €80.00 | €78.02 | €79.48 | 870 |
| 2026-06-04 | €74.94 | €78.50 | €74.70 | €77.52 | 2,105 |
| 2026-06-03 | €74.54 | €75.70 | €74.50 | €75.14 | 2,199 |
| 2026-06-02 | €75.44 | €75.56 | €74.00 | €74.28 | 2,781 |
| 2026-06-01 | €74.10 | €75.00 | €73.30 | €74.68 | 2,224 |
| 2026-05-29 | €74.04 | €74.36 | €73.48 | €73.48 | 952 |
| 2026-05-28 | €74.44 | €74.44 | €73.58 | €73.64 | 1,066 |
| 2026-05-27 | €74.28 | €75.26 | €73.52 | €73.98 | 2,418 |
| 2026-05-26 | €75.78 | €75.78 | €73.90 | €74.28 | 2,457 |
| 2026-05-25 | €76.20 | €76.20 | €74.82 | €75.18 | 2,591 |
| 2026-05-22 | €75.98 | €76.14 | €75.14 | €75.38 | 792 |
| 2026-05-21 | €76.34 | €76.60 | €75.14 | €75.72 | 1,917 |
| 2026-05-20 | €76.60 | €77.14 | €75.56 | €75.56 | 1,245 |
| 2026-05-19 | €75.68 | €76.90 | €75.40 | €76.62 | 2,467 |
| 2026-05-18 | €72.86 | €74.90 | €72.52 | €74.66 | 1,539 |
| 2026-05-15 | €73.38 | €74.14 | €72.64 | €72.64 | 1,683 |
| 2026-05-14 | €71.62 | €72.70 | €71.62 | €72.66 | 1,468 |
| 2026-05-13 | €72.16 | €72.34 | €70.92 | €71.16 | 2,552 |
| 2026-05-12 | €70.48 | €71.56 | €70.30 | €71.52 | 2,873 |
| 2026-05-11 | €72.02 | €72.18 | €70.10 | €70.10 | 3,131 |
| 2026-05-08 | €74.12 | €74.50 | €72.60 | €72.60 | 1,152 |
| 2026-05-07 | €73.62 | €74.92 | €73.36 | €74.38 | 1,318 |
| 2026-05-06 | €74.78 | €74.78 | €73.48 | €73.96 | 1,776 |
| 2026-05-05 | €75.30 | €75.30 | €73.92 | €74.54 | 1,605 |
| 2026-05-04 | €76.72 | €76.84 | €75.42 | €75.42 | 2,848 |
| 2026-04-30 | €78.44 | €78.44 | €77.14 | €77.42 | 702 |
| 2026-04-29 | €80.28 | €80.46 | €78.62 | €79.10 | 1,726 |
| 2026-04-28 | €79.88 | €80.78 | €79.88 | €80.04 | 321 |
| 2026-04-27 | €77.80 | €79.40 | €77.50 | €79.40 | 1,641 |
| 2026-04-24 | €79.00 | €79.16 | €78.00 | €78.12 | 1,159 |
| 2026-04-23 | €78.58 | €79.04 | €78.00 | €78.06 | 2,654 |
| 2026-04-22 | €79.32 | €79.98 | €78.84 | €78.84 | 2,148 |
| 2026-04-21 | €81.60 | €82.38 | €80.14 | €80.14 | 876 |
| 2026-04-20 | €81.96 | €82.50 | €81.58 | €82.22 | 623 |
| 2026-04-17 | €81.54 | €81.96 | €80.20 | €81.88 | 1,896 |
| 2026-04-16 | €86.50 | €87.30 | €81.78 | €82.64 | 5,372 |
| 2026-04-15 | €85.82 | €86.16 | €85.14 | €85.84 | 1,343 |
| 2026-04-14 | €86.04 | €86.60 | €85.04 | €86.56 | 370 |
| 2026-04-13 | €85.34 | €85.90 | €84.62 | €84.62 | 1,181 |
| 2026-04-10 | €88.20 | €88.60 | €85.74 | €85.74 | 2,452 |
| 2026-04-09 | €88.36 | €88.36 | €87.50 | €87.54 | 515 |
| 2026-04-08 | €89.06 | €90.64 | €87.14 | €88.46 | 3,546 |
| 2026-04-07 | €88.94 | €89.00 | €87.90 | €88.58 | 986 |
| 2026-04-02 | €88.88 | €89.35 | €88.41 | €89.22 | 332 |
| 2026-04-01 | €89.19 | €89.83 | €88.97 | €89.03 | 899 |
| 2026-03-31 | €89.96 | €90.42 | €87.70 | €88.28 | 2,282 |
| 2026-03-30 | €90.00 | €90.73 | €89.72 | €89.72 | 21 |
| 2026-03-27 | €91.06 | €91.17 | €90.74 | €91.17 | 599 |
| 2026-03-26 | €91.25 | €91.70 | €90.25 | €91.45 | 206 |
| 2026-03-25 | €89.94 | €91.20 | €89.91 | €90.56 | 547 |
| 2026-03-24 | €90.92 | €90.92 | €88.80 | €89.17 | 599 |
| 2026-03-23 | €91.06 | €92.92 | €90.05 | €90.05 | 2,172 |
| 2026-03-20 | €92.42 | €93.01 | €91.73 | €91.89 | 272 |
| 2026-03-19 | €94.88 | €96.65 | €94.00 | €94.10 | 2,202 |
| 2026-03-18 | €97.06 | €97.06 | €94.42 | €94.42 | 223 |
| 2026-03-17 | €95.55 | €96.86 | €95.30 | €96.64 | 217 |
| 2026-03-16 | €95.25 | €95.25 | €94.63 | €94.73 | 2,031 |
| 2026-03-13 | €93.64 | €95.04 | €93.64 | €94.51 | 685 |
| 2026-03-12 | €96.03 | €96.16 | €94.46 | €94.46 | 1,042 |
| 2026-03-11 | €94.66 | €96.01 | €94.66 | €95.44 | 970 |
| 2026-03-10 | €96.90 | €96.90 | €94.57 | €95.27 | 713 |
| 2026-03-09 | €94.15 | €96.93 | €93.31 | €96.71 | 1,035 |
| 2026-03-06 | €96.35 | €96.35 | €93.84 | €93.84 | 2,333 |
| 2026-03-05 | €96.89 | €97.03 | €95.80 | €95.98 | 1,874 |
| 2026-03-04 | €97.74 | €98.73 | €97.52 | €97.81 | 580 |
| 2026-03-03 | €97.36 | €97.93 | €97.02 | €97.55 | 678 |
| 2026-03-02 | €99.24 | €99.50 | €97.44 | €97.44 | 1,577 |
| 2026-02-27 | €98.60 | €98.96 | €98.15 | €98.71 | 1,058 |
| 2026-02-26 | €97.55 | €98.29 | €97.10 | €98.29 | 1,256 |
| 2026-02-25 | €97.19 | €97.90 | €97.19 | €97.90 | 735 |
| 2026-02-24 | €97.79 | €98.59 | €97.00 | €97.19 | 426 |
| 2026-02-23 | €95.22 | €96.84 | €95.09 | €96.84 | 1,087 |
| 2026-02-20 | €96.40 | €96.40 | €94.85 | €95.05 | 314 |
| 2026-02-19 | €96.14 | €96.34 | €95.42 | €95.50 | 2,199 |
| 2026-02-18 | €94.58 | €95.62 | €94.58 | €95.27 | 1,209 |
| 2026-02-17 | €96.04 | €96.04 | €95.23 | €95.58 | 193 |
| 2026-02-16 | €95.33 | €95.33 | €94.56 | €94.56 | 299 |
| 2026-02-13 | €94.49 | €94.56 | €93.65 | €94.56 | 455 |
| 2026-02-12 | €95.53 | €95.97 | €93.98 | €94.88 | 2,240 |
| 2026-02-11 | €94.52 | €94.96 | €94.12 | €94.62 | 507 |
| 2026-02-10 | €93.34 | €94.29 | €92.90 | €94.26 | 1,061 |
| 2026-02-09 | €93.65 | €93.70 | €92.00 | €93.27 | 692 |
| 2026-02-06 | €92.77 | €93.07 | €92.24 | €92.88 | 862 |
| 2026-02-05 | €91.81 | €92.84 | €91.80 | €92.47 | 151 |
| 2026-02-04 | €92.22 | €92.54 | €91.20 | €92.26 | 1,175 |
| 2026-02-03 | €92.70 | €93.01 | €90.35 | €91.76 | 1,420 |
| 2026-02-02 | €92.22 | €93.67 | €92.22 | €93.25 | 1,608 |
| 2026-01-30 | €88.90 | €90.32 | €88.60 | €90.32 | 168 |
| 2026-01-29 | €88.76 | €89.17 | €88.57 | €88.86 | 1,683 |
| 2026-01-28 | €89.81 | €90.76 | €89.70 | €89.81 | 1,708 |
| 2026-01-27 | €91.70 | €92.20 | €89.71 | €89.71 | 1,450 |
| 2026-01-26 | €90.76 | €93.50 | €90.24 | €91.06 | 4,653 |
| 2026-01-23 | €93.48 | €93.61 | €91.69 | €91.71 | 3,625 |
| 2026-01-22 | €103.72 | €103.78 | €91.65 | €94.78 | 4,884 |
| 2026-01-21 | €103.50 | €103.96 | €103.04 | €103.04 | 30 |
| 2026-01-20 | €103.64 | €104.10 | €103.00 | €103.06 | 307 |
| 2026-01-19 | €102.68 | €104.78 | €102.68 | €104.58 | 1,248 |
| 2026-01-16 | €106.34 | €106.34 | €105.10 | €106.04 | 427 |
| 2026-01-15 | €107.60 | €107.60 | €106.30 | €106.34 | 717 |
| 2026-01-14 | €105.80 | €107.06 | €105.80 | €106.22 | 272 |
| 2026-01-13 | €106.18 | €106.40 | €105.48 | €105.74 | 259 |
| 2026-01-12 | €108.32 | €108.38 | €106.16 | €106.18 | 620 |
| 2026-01-09 | €108.86 | €109.30 | €107.68 | €107.86 | 901 |
| 2026-01-08 | €108.54 | €109.74 | €108.38 | €109.56 | 584 |
| 2026-01-07 | €109.40 | €109.84 | €108.42 | €108.72 | 93 |
| 2026-01-06 | €107.54 | €110.50 | €107.44 | €109.58 | 1,156 |
| 2026-01-05 | €106.52 | €106.52 | €105.46 | €106.50 | 1,376 |
| 2026-01-02 | €107.36 | €108.00 | €105.54 | €105.54 | 726 |
| 2025-12-30 | €106.46 | €106.46 | €104.60 | €105.92 | 83 |
| 2025-12-29 | €105.74 | €106.56 | €105.74 | €106.44 | 200 |
| 2025-12-23 | €107.02 | €107.04 | €105.50 | €105.82 | 581 |
| 2025-12-22 | €107.02 | €107.94 | €106.10 | €107.18 | 260 |
| 2025-12-19 | €107.22 | €107.22 | €106.42 | €106.42 | 206 |
| 2025-12-18 | €108.42 | €108.44 | €107.68 | €107.76 | 521 |
| 2025-12-17 | €107.98 | €108.20 | €107.98 | €108.14 | 16 |
| 2025-12-16 | €109.98 | €109.98 | €107.74 | €107.84 | 512 |
| 2025-12-15 | €106.76 | €109.36 | €106.76 | €109.36 | 220 |
| 2025-12-12 | €105.62 | €106.16 | €105.62 | €106.16 | 5 |
| 2025-12-11 | €104.72 | €105.80 | €104.62 | €105.14 | 131 |
| 2025-12-10 | €104.00 | €104.78 | €104.00 | €104.78 | 78 |
| 2025-12-09 | €105.34 | €105.34 | €105.12 | €105.18 | 327 |
| 2025-12-08 | €107.52 | €107.64 | €105.64 | €105.64 | 237 |
| 2025-12-05 | €107.86 | €108.20 | €107.54 | €108.20 | 33 |
| 2025-12-04 | €107.58 | €107.58 | €106.60 | €106.60 | 234 |
| 2025-12-03 | €108.26 | €109.22 | €107.80 | €107.80 | 869 |
| 2025-12-02 | €110.20 | €110.20 | €108.92 | €108.94 | 118 |
| 2025-12-01 | €111.02 | €111.40 | €110.40 | €110.82 | 334 |
| 2025-11-28 | €111.34 | €111.70 | €110.90 | €111.40 | 444 |
| 2025-11-27 | €111.72 | €112.20 | €111.72 | €112.20 | 27 |
| 2025-11-26 | €110.46 | €111.10 | €110.46 | €111.06 | 117 |
| 2025-11-25 | €110.94 | €111.06 | €108.68 | €110.70 | 2,980 |
| 2025-11-24 | €111.70 | €112.22 | €110.00 | €112.22 | 2,136 |
| 2025-11-21 | €108.14 | €110.34 | €107.78 | €110.34 | 1,096 |
| 2025-11-20 | €109.86 | €110.14 | €106.08 | €107.96 | 2,040 |
| 2025-11-19 | €111.82 | €112.00 | €111.82 | €112.00 | 1 |
| 2025-11-18 | €111.94 | €112.40 | €111.94 | €111.96 | 37 |
| 2025-11-17 | €112.52 | €113.36 | €112.50 | €113.02 | 465 |
| 2025-11-14 | €111.44 | €112.24 | €111.38 | €111.66 | 344 |
| 2025-11-13 | €111.16 | €111.34 | €110.70 | €110.78 | 374 |
| 2025-11-12 | €109.42 | €110.54 | €109.42 | €110.38 | 263 |
| 2025-11-11 | €109.70 | €109.70 | €108.90 | €108.96 | 13 |
| 2025-11-10 | €109.10 | €109.20 | €108.30 | €108.30 | 337 |
| 2025-11-07 | €108.02 | €109.02 | €108.02 | €109.02 | 785 |
| 2025-11-06 | €107.46 | €107.68 | €107.42 | €107.42 | 144 |
| 2025-11-05 | €109.62 | €110.32 | €108.22 | €108.22 | 416 |
| 2025-11-04 | €107.16 | €109.38 | €107.16 | €109.38 | 321 |
| 2025-11-03 | €107.58 | €107.58 | €106.66 | €106.70 | 354 |
| 2025-10-31 | €107.40 | €107.82 | €106.50 | €107.36 | 449 |
| 2025-10-30 | €107.10 | €108.28 | €107.10 | €108.28 | 250 |
| 2025-10-29 | €108.38 | €108.54 | €107.14 | €107.56 | 47 |
| 2025-10-28 | €109.08 | €109.52 | €109.08 | €109.10 | 38 |
| 2025-10-27 | €109.76 | €109.76 | €107.92 | €108.36 | 317 |
| 2025-10-24 | €108.86 | €110.08 | €108.50 | €109.46 | 395 |
| 2025-10-23 | €110.50 | €111.06 | €109.20 | €109.30 | 438 |
| 2025-10-22 | €110.10 | €110.68 | €109.98 | €110.50 | 427 |
| 2025-10-21 | €110.94 | €113.52 | €110.60 | €110.68 | 1,521 |
| 2025-10-20 | €110.00 | €111.00 | €109.40 | €110.58 | 1,123 |
| 2025-10-17 | €109.08 | €110.04 | €108.20 | €109.84 | 917 |
| 2025-10-16 | €110.98 | €111.44 | €110.42 | €110.42 | 1,035 |