Abbott Laboratories (1ABT) Price History
Daily open, high, low, close and volume for Abbott Laboratories (1ABT) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €88.10 | €88.10 | €88.10 | €86.94 | 18 |
| 2026-10-07 | €89.14 | €89.14 | €89.14 | €89.14 | 0 |
| 2026-10-06 | €89.14 | €89.14 | €89.14 | €89.14 | 0 |
| 2026-10-05 | €87.32 | €89.36 | €87.32 | €89.14 | 132 |
| 2026-10-02 | €85.42 | €85.42 | €85.42 | €85.98 | 150 |
| 2026-10-01 | €87.12 | €87.12 | €86.84 | €86.52 | 174 |
| 2026-09-30 | €88.06 | €88.06 | €88.06 | €88.06 | 0 |
| 2026-09-29 | €89.18 | €89.18 | €89.18 | €88.06 | 18 |
| 2026-09-28 | €89.76 | €89.76 | €88.86 | €88.86 | 80 |
| 2026-09-25 | €88.08 | €88.12 | €88.08 | €89.18 | 13 |
| 2026-09-24 | €90.08 | €90.08 | €90.08 | €90.02 | 10 |
| 2026-09-23 | €91.14 | €91.14 | €91.14 | €91.14 | 0 |
| 2026-09-22 | €90.54 | €91.14 | €90.54 | €91.14 | 74 |
| 2026-09-21 | €89.38 | €89.38 | €89.00 | €89.50 | 123 |
| 2026-09-18 | €88.66 | €89.62 | €88.66 | €89.62 | 62 |
| 2026-09-17 | €89.48 | €89.48 | €89.48 | €87.82 | 56 |
| 2026-09-16 | €87.96 | €89.42 | €87.90 | €89.42 | 128 |
| 2026-09-15 | €87.64 | €87.64 | €87.64 | €87.64 | 0 |
| 2026-09-14 | €87.64 | €87.64 | €87.64 | €87.64 | 0 |
| 2026-09-11 | €88.64 | €89.48 | €88.18 | €87.64 | 252 |
| 2026-09-10 | €91.56 | €91.56 | €91.56 | €91.56 | 0 |
| 2026-09-09 | €91.16 | €91.16 | €90.34 | €91.56 | 30 |
| 2026-09-08 | €92.70 | €92.70 | €92.48 | €90.92 | 11 |
| 2026-09-07 | €94.42 | €94.42 | €94.42 | €94.42 | 0 |
| 2026-09-04 | €93.92 | €94.42 | €93.92 | €94.42 | 62 |
| 2026-09-03 | €95.82 | €95.82 | €95.82 | €93.50 | 20 |
| 2026-09-02 | €94.46 | €96.64 | €93.72 | €96.64 | 69 |
| 2026-09-01 | €94.78 | €95.78 | €94.78 | €94.62 | 60 |
| 2026-08-31 | €95.98 | €96.28 | €95.98 | €94.74 | 69 |
| 2026-08-28 | €95.64 | €95.64 | €95.50 | €96.76 | 87 |
| 2026-08-27 | €98.74 | €98.74 | €98.74 | €98.74 | 0 |
| 2026-08-26 | €98.94 | €99.44 | €98.74 | €98.74 | 447 |
| 2026-08-25 | €99.38 | €99.38 | €99.34 | €98.84 | 43 |
| 2026-08-24 | €100.40 | €100.70 | €99.84 | €99.96 | 75 |
| 2026-08-21 | €98.68 | €99.06 | €98.68 | €99.50 | 22 |
| 2026-08-20 | €98.22 | €98.22 | €98.22 | €98.40 | 5 |
| 2026-08-19 | €97.46 | €98.70 | €97.46 | €98.50 | 72 |
| 2026-08-18 | €95.22 | €97.20 | €95.22 | €97.06 | 82 |
| 2026-08-17 | €95.16 | €95.16 | €95.16 | €95.26 | 10 |
| 2026-08-14 | €105.90 | €105.90 | €95.98 | €96.48 | 2,841 |
| 2026-08-13 | €96.00 | €98.26 | €96.00 | €96.36 | 1,147 |
| 2026-08-12 | €95.40 | €95.40 | €93.68 | €95.50 | 87 |
| 2026-08-11 | €94.48 | €96.46 | €94.48 | €94.84 | 1,019 |
| 2026-08-10 | €93.06 | €93.06 | €93.06 | €94.10 | 2 |
| 2026-08-07 | €93.32 | €93.32 | €92.80 | €92.74 | 19 |
| 2026-08-06 | €91.12 | €92.00 | €91.12 | €92.34 | 328 |
| 2026-08-05 | €91.82 | €91.82 | €91.82 | €90.44 | 25 |
| 2026-08-04 | €93.04 | €93.04 | €93.04 | €91.82 | 3 |
| 2026-08-03 | €92.50 | €93.74 | €92.50 | €93.06 | 135 |
| 2026-07-31 | €90.98 | €91.38 | €90.22 | €91.32 | 558 |
| 2026-07-30 | €94.66 | €94.66 | €90.98 | €91.12 | 466 |
| 2026-07-29 | €94.06 | €94.50 | €94.06 | €96.24 | 49 |
| 2026-07-28 | €92.64 | €95.88 | €92.60 | €94.88 | 268 |
| 2026-07-27 | €90.26 | €91.36 | €90.18 | €92.92 | 162 |
| 2026-07-24 | €90.02 | €90.02 | €90.00 | €91.24 | 200 |
| 2026-07-23 | €88.18 | €88.44 | €88.18 | €89.16 | 63 |
| 2026-07-22 | €87.52 | €87.52 | €87.52 | €87.90 | 60 |
| 2026-07-21 | €88.48 | €88.58 | €88.36 | €88.58 | 136 |
| 2026-07-20 | €87.46 | €88.00 | €87.30 | €89.02 | 292 |
| 2026-07-17 | €87.10 | €89.26 | €86.66 | €88.04 | 3,805 |
| 2026-07-16 | €77.64 | €86.66 | €77.64 | €86.66 | 418 |
| 2026-07-15 | €77.92 | €78.30 | €77.58 | €78.38 | 562 |
| 2026-07-14 | €80.80 | €81.60 | €80.80 | €68.86 | 182 |
| 2026-07-13 | €82.20 | €82.88 | €80.94 | €81.22 | 164 |
| 2026-07-10 | €82.90 | €82.90 | €82.22 | €82.22 | 26 |
| 2026-07-09 | €82.66 | €82.66 | €82.66 | €82.52 | 74 |
| 2026-07-08 | €84.86 | €84.86 | €83.98 | €83.90 | 65 |
| 2026-07-07 | €84.30 | €85.28 | €84.20 | €84.50 | 350 |
| 2026-07-06 | €83.98 | €84.00 | €82.98 | €82.82 | 642 |
| 2026-07-03 | €83.12 | €84.22 | €83.12 | €83.64 | 105 |
| 2026-07-02 | €81.82 | €82.62 | €80.80 | €82.72 | 231 |
| 2026-07-01 | €80.14 | €82.26 | €80.14 | €81.18 | 103 |
| 2026-06-30 | €81.72 | €81.72 | €81.64 | €80.18 | 150 |
| 2026-06-29 | €83.40 | €83.40 | €82.04 | €82.20 | 265 |
| 2026-06-26 | €82.46 | €83.18 | €82.46 | €83.36 | 80 |
| 2026-06-25 | €79.94 | €82.96 | €79.94 | €82.56 | 208 |
| 2026-06-24 | €79.22 | €81.58 | €79.16 | €80.50 | 272 |
| 2026-06-23 | €77.00 | €77.00 | €77.00 | €77.00 | 0 |
| 2026-06-22 | €77.72 | €77.72 | €77.72 | €77.00 | 15 |
| 2026-06-19 | €78.60 | €78.60 | €76.96 | €76.96 | 129 |
| 2026-06-18 | €77.28 | €77.28 | €77.10 | €77.10 | 67 |
| 2026-06-17 | €77.66 | €77.66 | €77.66 | €77.66 | 0 |
| 2026-06-16 | €76.82 | €77.60 | €76.64 | €77.66 | 283 |
| 2026-06-15 | €76.14 | €76.32 | €76.02 | €76.10 | 77 |
| 2026-06-12 | €78.12 | €78.12 | €75.56 | €76.00 | 459 |
| 2026-06-11 | €77.16 | €77.46 | €77.04 | €77.76 | 440 |
| 2026-06-10 | €79.34 | €79.34 | €79.34 | €78.18 | 85 |
| 2026-06-09 | €78.64 | €79.14 | €78.64 | €79.42 | 34 |
| 2026-06-08 | €78.34 | €78.40 | €78.34 | €78.56 | 374 |
| 2026-06-05 | €78.26 | €79.54 | €78.26 | €79.54 | 271 |
| 2026-06-04 | €75.32 | €76.34 | €75.14 | €77.50 | 251 |
| 2026-06-03 | €75.00 | €75.50 | €75.00 | €75.08 | 91 |
| 2026-06-02 | €75.60 | €75.60 | €74.50 | €74.26 | 61 |
| 2026-06-01 | €73.48 | €73.48 | €73.44 | €74.72 | 319 |
| 2026-05-29 | €74.02 | €74.32 | €73.62 | €73.48 | 198 |
| 2026-05-28 | €74.00 | €74.00 | €73.90 | €73.62 | 146 |
| 2026-05-27 | €74.96 | €74.96 | €74.38 | €74.02 | 26 |
| 2026-05-26 | €75.20 | €75.66 | €74.00 | €74.36 | 407 |
| 2026-05-25 | €76.00 | €76.00 | €75.10 | €75.22 | 299 |
| 2026-05-22 | €75.82 | €76.02 | €75.52 | €75.42 | 313 |
| 2026-05-21 | €76.50 | €76.52 | €75.82 | €75.72 | 210 |
| 2026-05-20 | €76.64 | €76.90 | €75.66 | €75.64 | 616 |
| 2026-05-19 | €75.72 | €77.10 | €75.46 | €76.68 | 773 |
| 2026-05-18 | €74.78 | €74.78 | €74.78 | €74.78 | 10 |
| 2026-05-15 | €72.96 | €74.20 | €72.96 | €72.76 | 598 |
| 2026-05-14 | €71.64 | €72.74 | €71.64 | €72.62 | 36 |
| 2026-05-13 | €72.20 | €72.22 | €71.00 | €71.10 | 551 |
| 2026-05-12 | €70.40 | €71.04 | €70.20 | €71.72 | 282 |
| 2026-05-11 | €72.00 | €72.16 | €70.46 | €70.18 | 158 |
| 2026-05-08 | €74.08 | €74.08 | €72.80 | €72.72 | 94 |
| 2026-05-07 | €73.98 | €74.52 | €73.32 | €74.36 | 58 |
| 2026-05-06 | €74.78 | €74.90 | €73.76 | €74.00 | 326 |
| 2026-05-05 | €75.12 | €75.30 | €73.80 | €74.64 | 232 |
| 2026-05-04 | €76.42 | €76.42 | €75.68 | €75.44 | 176 |
| 2026-04-30 | €78.66 | €78.66 | €77.48 | €77.36 | 54 |
| 2026-04-29 | €80.16 | €80.16 | €80.04 | €79.16 | 126 |
| 2026-04-28 | €79.88 | €80.26 | €79.84 | €80.04 | 353 |
| 2026-04-27 | €77.72 | €78.26 | €77.60 | €79.38 | 126 |
| 2026-04-24 | €78.54 | €78.88 | €78.00 | €78.04 | 37 |
| 2026-04-23 | €78.94 | €79.06 | €78.28 | €77.98 | 270 |
| 2026-04-22 | €79.20 | €79.94 | €79.00 | €78.94 | 307 |
| 2026-04-21 | €81.70 | €81.70 | €80.56 | €80.16 | 51 |
| 2026-04-20 | €81.86 | €81.90 | €81.86 | €82.24 | 62 |
| 2026-04-17 | €81.60 | €81.60 | €80.26 | €81.76 | 322 |
| 2026-04-16 | €86.58 | €86.58 | €82.00 | €82.48 | 314 |
| 2026-04-15 | €85.14 | €85.72 | €85.14 | €85.84 | 255 |
| 2026-04-14 | €84.34 | €84.34 | €84.34 | €85.88 | 2 |
| 2026-04-13 | €85.44 | €85.44 | €84.84 | €84.82 | 56 |
| 2026-04-10 | €87.42 | €88.54 | €85.80 | €85.70 | 779 |
| 2026-04-09 | €87.98 | €87.98 | €87.98 | €87.60 | 130 |
| 2026-04-08 | €88.64 | €88.64 | €86.92 | €88.30 | 467 |
| 2026-04-07 | €88.70 | €89.00 | €88.66 | €88.40 | 222 |
| 2026-04-02 | €88.63 | €89.03 | €88.63 | €89.23 | 222 |
| 2026-04-01 | €89.13 | €89.45 | €89.06 | €89.10 | 132 |
| 2026-03-31 | €89.66 | €89.66 | €88.12 | €88.33 | 1,060 |
| 2026-03-30 | €90.05 | €90.05 | €90.03 | €89.80 | 235 |
| 2026-03-27 | €92.45 | €92.45 | €90.50 | €91.14 | 98 |
| 2026-03-26 | €91.59 | €91.59 | €91.59 | €91.50 | 40 |
| 2026-03-25 | €90.55 | €90.55 | €90.55 | €90.47 | 6 |
| 2026-03-24 | €90.05 | €90.05 | €90.05 | €90.05 | 0 |
| 2026-03-23 | €91.06 | €92.27 | €91.04 | €90.05 | 654 |
| 2026-03-20 | €92.92 | €92.92 | €92.56 | €91.92 | 169 |
| 2026-03-19 | €95.65 | €95.65 | €95.07 | €93.93 | 495 |
| 2026-03-18 | €94.59 | €94.59 | €94.59 | €94.59 | 0 |
| 2026-03-17 | €94.59 | €94.59 | €94.59 | €94.59 | 0 |
| 2026-03-16 | €94.59 | €94.59 | €94.59 | €94.59 | 0 |
| 2026-03-13 | €94.98 | €94.98 | €94.65 | €94.59 | 332 |
| 2026-03-12 | €95.57 | €95.57 | €94.70 | €94.31 | 300 |
| 2026-03-11 | €95.06 | €95.06 | €94.70 | €95.51 | 210 |
| 2026-03-10 | €96.88 | €96.88 | €96.21 | €95.12 | 7 |
| 2026-03-09 | €93.92 | €93.92 | €93.92 | €93.92 | 0 |
| 2026-03-06 | €96.38 | €96.38 | €95.09 | €93.92 | 528 |
| 2026-03-05 | €96.37 | €96.37 | €96.14 | €95.98 | 137 |
| 2026-03-04 | €97.58 | €97.58 | €97.21 | €97.80 | 164 |
| 2026-03-03 | €97.82 | €97.98 | €97.45 | €97.61 | 221 |
| 2026-03-02 | €98.54 | €98.54 | €97.80 | €97.46 | 393 |
| 2026-02-27 | €98.31 | €98.55 | €98.31 | €98.58 | 399 |
| 2026-02-26 | €97.75 | €98.37 | €97.75 | €98.44 | 81 |
| 2026-02-25 | €97.16 | €97.36 | €96.95 | €97.77 | 86 |
| 2026-02-24 | €98.31 | €98.31 | €97.39 | €97.16 | 195 |
| 2026-02-23 | €94.01 | €97.00 | €94.01 | €96.87 | 1,195 |
| 2026-02-20 | €95.39 | €95.39 | €95.39 | €95.39 | 0 |
| 2026-02-19 | €96.03 | €96.26 | €95.34 | €95.39 | 1,247 |
| 2026-02-18 | €95.33 | €95.33 | €95.33 | €95.34 | 43 |
| 2026-02-17 | €95.13 | €95.62 | €95.13 | €95.61 | 80 |
| 2026-02-16 | €96.54 | €96.54 | €94.35 | €94.46 | 136 |
| 2026-02-13 | €94.43 | €94.43 | €94.43 | €94.58 | 11 |
| 2026-02-12 | €95.41 | €95.45 | €94.29 | €94.88 | 780 |
| 2026-02-11 | €95.15 | €95.15 | €95.15 | €94.51 | 10 |
| 2026-02-10 | €93.42 | €93.70 | €93.42 | €94.37 | 103 |
| 2026-02-09 | €94.00 | €94.00 | €92.36 | €93.24 | 59 |
| 2026-02-06 | €92.97 | €93.43 | €92.38 | €92.70 | 387 |
| 2026-02-05 | €92.81 | €92.81 | €92.81 | €92.68 | 1 |
| 2026-02-04 | €92.04 | €92.46 | €92.04 | €92.21 | 201 |
| 2026-02-03 | €93.00 | €93.00 | €90.52 | €91.73 | 976 |
| 2026-02-02 | €92.40 | €93.59 | €92.20 | €93.41 | 155 |
| 2026-01-30 | €89.21 | €89.40 | €89.21 | €90.21 | 37 |
| 2026-01-29 | €88.92 | €88.92 | €88.92 | €88.92 | 80 |
| 2026-01-28 | €90.28 | €90.28 | €89.93 | €89.90 | 123 |
| 2026-01-27 | €91.93 | €91.93 | €89.81 | €89.99 | 166 |
| 2026-01-26 | €90.90 | €93.37 | €90.80 | €91.06 | 1,216 |
| 2026-01-23 | €93.40 | €93.43 | €92.19 | €91.79 | 1,363 |
| 2026-01-22 | €103.84 | €103.84 | €91.44 | €94.86 | 671 |
| 2026-01-21 | €105.26 | €105.26 | €105.26 | €105.26 | 0 |
| 2026-01-20 | €105.26 | €105.26 | €105.26 | €105.26 | 0 |
| 2026-01-19 | €103.72 | €103.72 | €103.60 | €105.26 | 156 |
| 2026-01-16 | €106.44 | €106.44 | €106.44 | €105.92 | 15 |
| 2026-01-15 | €106.50 | €106.50 | €106.50 | €106.50 | 15 |
| 2026-01-14 | €105.74 | €105.74 | €105.74 | €105.74 | 0 |
| 2026-01-13 | €106.62 | €106.62 | €106.00 | €105.74 | 112 |
| 2026-01-12 | €107.98 | €107.98 | €107.98 | €107.98 | 0 |
| 2026-01-09 | €107.92 | €107.92 | €107.92 | €107.98 | 15 |
| 2026-01-08 | €108.54 | €108.54 | €108.54 | €109.50 | 100 |
| 2026-01-07 | €110.08 | €110.08 | €110.08 | €108.66 | 10 |
| 2026-01-06 | €107.08 | €107.64 | €107.08 | €109.64 | 10 |
| 2026-01-05 | €106.38 | €106.38 | €105.30 | €106.40 | 2,520 |
| 2026-01-02 | €107.04 | €107.04 | €107.02 | €105.70 | 147 |
| 2025-12-30 | €109.64 | €109.64 | €105.50 | €106.36 | 41 |
| 2025-12-29 | €106.42 | €106.46 | €106.42 | €106.32 | 87 |
| 2025-12-23 | €107.82 | €107.82 | €107.82 | €107.82 | 0 |
| 2025-12-22 | €107.82 | €107.82 | €107.82 | €107.82 | 0 |
| 2025-12-19 | €107.82 | €107.82 | €107.82 | €107.82 | 0 |
| 2025-12-18 | €107.82 | €107.82 | €107.82 | €107.82 | 0 |
| 2025-12-17 | €107.82 | €107.82 | €107.82 | €107.82 | 0 |
| 2025-12-16 | €109.90 | €109.90 | €108.00 | €107.82 | 437 |
| 2025-12-15 | €105.14 | €105.14 | €105.14 | €105.14 | 0 |
| 2025-12-12 | €105.14 | €105.14 | €105.14 | €105.14 | 0 |
| 2025-12-11 | €105.26 | €105.26 | €105.20 | €105.14 | 77 |
| 2025-12-10 | €104.68 | €104.68 | €104.14 | €104.74 | 170 |
| 2025-12-09 | €105.40 | €105.40 | €105.26 | €105.24 | 60 |
| 2025-12-08 | €107.66 | €107.72 | €106.04 | €105.98 | 84 |
| 2025-12-05 | €106.56 | €106.56 | €106.56 | €106.56 | 0 |
| 2025-12-04 | €107.58 | €107.58 | €107.58 | €106.56 | 45 |
| 2025-12-03 | €108.94 | €108.94 | €108.94 | €108.94 | 0 |
| 2025-12-02 | €110.86 | €110.86 | €110.86 | €108.94 | 4 |
| 2025-12-01 | €111.30 | €111.30 | €111.30 | €111.30 | 0 |
| 2025-11-28 | €110.92 | €110.92 | €110.92 | €111.30 | 10 |
| 2025-11-27 | €110.96 | €110.96 | €110.96 | €110.96 | 0 |
| 2025-11-26 | €111.26 | €111.26 | €111.26 | €110.96 | 25 |
| 2025-11-25 | €110.10 | €110.10 | €110.10 | €110.72 | 100 |
| 2025-11-24 | €111.32 | €111.32 | €110.50 | €112.22 | 215 |
| 2025-11-21 | €107.90 | €110.32 | €107.90 | €110.12 | 66 |
| 2025-11-20 | €107.66 | €109.32 | €106.38 | €107.60 | 505 |
| 2025-11-19 | €113.02 | €113.02 | €113.02 | €113.02 | 0 |
| 2025-11-18 | €113.02 | €113.02 | €113.02 | €113.02 | 0 |
| 2025-11-17 | €112.48 | €112.52 | €112.48 | €113.02 | 42 |
| 2025-11-14 | €110.74 | €110.74 | €110.74 | €110.74 | 0 |
| 2025-11-13 | €111.02 | €111.72 | €111.02 | €110.74 | 80 |
| 2025-11-12 | €106.82 | €106.82 | €106.82 | €106.82 | 0 |
| 2025-11-11 | €106.82 | €106.82 | €106.82 | €106.82 | 0 |
| 2025-11-10 | €106.82 | €106.82 | €106.82 | €106.82 | 0 |
| 2025-11-07 | €106.82 | €106.82 | €106.82 | €106.82 | 0 |
| 2025-11-06 | €106.82 | €106.82 | €106.82 | €106.82 | 0 |
| 2025-11-05 | €106.82 | €106.82 | €106.82 | €106.82 | 0 |
| 2025-11-04 | €106.82 | €106.82 | €106.82 | €106.82 | 0 |
| 2025-11-03 | €106.74 | €106.74 | €106.74 | €106.82 | 35 |
| 2025-10-31 | €109.16 | €109.16 | €109.16 | €109.16 | 0 |
| 2025-10-30 | €109.16 | €109.16 | €109.16 | €109.16 | 0 |
| 2025-10-29 | €109.16 | €109.16 | €109.16 | €109.16 | 0 |
| 2025-10-28 | €108.54 | €108.54 | €108.54 | €109.16 | 3 |
| 2025-10-27 | €109.46 | €109.46 | €109.46 | €109.46 | 0 |
| 2025-10-24 | €109.16 | €109.16 | €109.16 | €109.46 | 34 |
| 2025-10-23 | €110.60 | €110.60 | €110.60 | €110.60 | 0 |
| 2025-10-22 | €110.60 | €110.60 | €110.60 | €110.60 | 0 |
| 2025-10-21 | €112.14 | €112.16 | €111.64 | €110.60 | 147 |
| 2025-10-20 | €109.90 | €109.90 | €109.90 | €109.90 | 0 |
| 2025-10-17 | €108.30 | €108.30 | €108.26 | €109.90 | 100 |
| 2025-10-16 | €109.76 | €109.76 | €109.76 | €109.76 | 0 |
| 2025-10-15 | €115.44 | €115.44 | €108.82 | €109.76 | 203 |
| 2025-10-14 | €114.42 | €114.42 | €114.42 | €114.42 | 0 |
| 2025-10-13 | €114.94 | €115.00 | €114.30 | €114.42 | 168 |
| 2025-10-10 | €116.10 | €116.10 | €116.10 | €115.02 | 10 |
| 2025-10-09 | €115.90 | €115.90 | €115.90 | €116.10 | 70 |