Abbott Laboratories (BCBA:ABT)
Argentina · Delayed Price · Currency is ARS 43,300
+675 (1.58%)
At close: Aug 20, 2025, 5:00 PM BRT
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 43,075.00 | 43,925.00 | 43,075.00 | 43,575.00 | - | 0.64% | 563 |
| Aug 20, 2025 | 43,150.00 | 43,625.00 | 42,975.00 | 43,300.00 | - | 1.58% | 323 |
| Aug 19, 2025 | 42,125.00 | 42,800.00 | 41,975.00 | 42,625.00 | - | 0.59% | 404 |
| Aug 18, 2025 | 43,000.00 | 43,250.00 | 42,375.00 | 42,375.00 | - | 0.18% | 211 |
| Aug 14, 2025 | 42,800.00 | 42,900.00 | 42,050.00 | 42,300.00 | - | -1.05% | 140 |
| Aug 13, 2025 | 43,100.00 | 43,100.00 | 42,525.00 | 42,750.00 | - | -1.27% | 485 |
| Aug 12, 2025 | 43,775.00 | 43,875.00 | 42,900.00 | 43,300.00 | - | -0.69% | 483 |
| Aug 11, 2025 | 44,600.00 | 44,750.00 | 43,550.00 | 43,600.00 | - | -2.90% | 839 |
| Aug 8, 2025 | 43,775.00 | 44,975.00 | 43,775.00 | 44,900.00 | - | 2.34% | 1,036 |
| Aug 7, 2025 | 44,175.00 | 44,175.00 | 43,750.00 | 43,875.00 | - | 0.40% | 567 |
| Aug 6, 2025 | 43,875.00 | 44,050.00 | 43,475.00 | 43,700.00 | - | -0.74% | 994 |
| Aug 5, 2025 | 43,900.00 | 44,500.00 | 43,750.00 | 44,025.00 | - | -0.11% | 890 |
| Aug 4, 2025 | 43,000.00 | 44,225.00 | 41,325.00 | 44,075.00 | - | 1.32% | 774 |
| Aug 1, 2025 | 42,275.00 | 43,800.00 | 42,275.00 | 43,500.00 | - | 1.69% | 771 |
| Jul 31, 2025 | 42,450.00 | 44,000.00 | 42,450.00 | 42,775.00 | - | 1.00% | 2,040 |
| Jul 30, 2025 | 41,150.00 | 42,600.00 | 41,150.00 | 42,350.00 | - | 2.48% | 434 |
| Jul 29, 2025 | 40,900.00 | 41,575.00 | 40,900.00 | 41,325.00 | - | 0.92% | 422 |
| Jul 28, 2025 | 40,425.00 | 41,125.00 | 40,425.00 | 40,950.00 | - | 0.18% | 491 |
| Jul 25, 2025 | 40,250.00 | 40,875.00 | 40,250.00 | 40,875.00 | - | 1.81% | 265 |
| Jul 24, 2025 | 39,800.00 | 40,175.00 | 39,550.00 | 40,150.00 | - | 0.88% | 2,127 |
| Jul 23, 2025 | 39,325.00 | 39,800.00 | 39,000.00 | 39,800.00 | - | - | 2,790 |
| Jul 22, 2025 | 40,275.00 | 40,450.00 | 39,325.00 | 39,800.00 | - | -0.56% | 761 |
| Jul 21, 2025 | 40,425.00 | 40,900.00 | 39,975.00 | 40,025.00 | - | -0.06% | 491 |
| Jul 18, 2025 | 39,775.00 | 40,600.00 | 39,775.00 | 40,050.00 | - | 3.09% | 4,148 |
| Jul 17, 2025 | 38,500.00 | 39,350.00 | 38,350.00 | 38,850.00 | - | -7.28% | 14,366 |
| Jul 16, 2025 | 41,300.00 | 42,150.00 | 41,125.00 | 41,900.00 | - | -0.36% | 155 |
| Jul 15, 2025 | 42,600.00 | 42,750.00 | 41,925.00 | 42,050.00 | - | -2.04% | 2,120 |
| Jul 14, 2025 | 42,200.00 | 43,050.00 | 41,925.00 | 42,925.00 | - | 2.63% | 1,100 |
| Jul 11, 2025 | 42,575.00 | 42,575.00 | 41,650.00 | 41,825.00 | - | -1.41% | 336 |
| Jul 10, 2025 | 42,575.00 | 43,000.00 | 42,400.00 | 42,425.00 | - | 0.71% | 332 |
| Jul 8, 2025 | 42,850.00 | 42,850.00 | 42,025.00 | 42,125.00 | - | -1.29% | 417 |
| Jul 7, 2025 | 41,850.00 | 42,675.00 | 41,850.00 | 42,675.00 | - | 4.28% | 724 |
| Jul 4, 2025 | 42,800.00 | 43,450.00 | 40,800.00 | 40,925.00 | - | -1.56% | 86 |
| Jul 3, 2025 | 41,700.00 | 41,800.00 | 41,175.00 | 41,575.00 | - | -0.12% | 306 |
| Jul 2, 2025 | 42,225.00 | 42,475.00 | 41,550.00 | 41,625.00 | - | -1.19% | 453 |
| Jul 1, 2025 | 41,250.00 | 42,150.00 | 41,100.00 | 42,125.00 | - | 1.94% | 389 |
| Jun 30, 2025 | 40,550.00 | 41,325.00 | 40,450.00 | 41,325.00 | - | 2.23% | 213 |
| Jun 27, 2025 | 40,300.00 | 40,450.00 | 40,075.00 | 40,425.00 | - | 0.43% | 576 |
| Jun 26, 2025 | 40,775.00 | 40,775.00 | 40,025.00 | 40,250.00 | - | -2.37% | 194 |
| Jun 25, 2025 | 41,400.00 | 41,400.00 | 40,750.00 | 41,225.00 | - | 0.73% | 446 |
| Jun 24, 2025 | 39,425.00 | 41,125.00 | 39,425.00 | 40,925.00 | - | 3.61% | 113 |
| Jun 23, 2025 | 38,950.00 | 39,675.00 | 38,850.00 | 39,500.00 | - | 2.07% | 394 |
| Jun 19, 2025 | 39,650.00 | 39,650.00 | 38,700.00 | 38,700.00 | - | -0.19% | 31 |
| Jun 18, 2025 | 38,600.00 | 38,825.00 | 38,475.00 | 38,775.00 | - | -0.83% | 57 |
| Jun 17, 2025 | 39,800.00 | 39,800.00 | 39,050.00 | 39,100.00 | - | -2.98% | 87 |
| Jun 13, 2025 | 40,650.00 | 40,950.00 | 40,300.00 | 40,300.00 | - | -0.49% | 111 |
| Jun 12, 2025 | 40,400.00 | 40,775.00 | 40,400.00 | 40,500.00 | - | 0.87% | 725 |
| Jun 11, 2025 | 39,925.00 | 40,350.00 | 39,925.00 | 40,150.00 | - | 0.56% | 685 |
| Jun 10, 2025 | 39,775.00 | 40,300.00 | 39,775.00 | 39,925.00 | - | -0.31% | 669 |
| Jun 9, 2025 | 39,150.00 | 40,200.00 | 39,150.00 | 40,050.00 | - | 0.19% | 167 |