Abbott Laboratories (BCBA:ABT)
Argentina · Delayed Price · Currency is ARS 46,340
+160 (0.35%)
At close: Nov 20, 2025
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 46,000.00 | 46,520.00 | 45,460.00 | 46,340.00 | 46,340.00 | 0.35% | 3,407 |
| Nov 19, 2025 | 47,380.00 | 48,060.00 | 46,000.00 | 46,180.00 | 46,180.00 | -3.39% | 5,974 |
| Nov 18, 2025 | 48,680.00 | 48,780.00 | 47,780.00 | 47,800.00 | 47,800.00 | -1.65% | 706 |
| Nov 17, 2025 | 48,600.00 | 49,020.00 | 48,200.00 | 48,600.00 | 48,600.00 | 0.12% | 807 |
| Nov 14, 2025 | 47,760.00 | 48,620.00 | 47,760.00 | 48,540.00 | 48,540.00 | 1.72% | 672 |
| Nov 13, 2025 | 47,620.00 | 48,000.00 | 47,320.00 | 47,720.00 | 47,720.00 | 0.38% | 528 |
| Nov 12, 2025 | 47,000.00 | 47,640.00 | 46,460.00 | 47,540.00 | 47,540.00 | 1.49% | 754 |
| Nov 11, 2025 | 46,740.00 | 46,880.00 | 46,420.00 | 46,840.00 | 46,840.00 | 0.47% | 402 |
| Nov 10, 2025 | 46,320.00 | 47,000.00 | 45,840.00 | 46,620.00 | 46,620.00 | 0.65% | 439 |
| Nov 7, 2025 | 47,000.00 | 48,220.00 | 44,980.00 | 46,320.00 | 46,320.00 | -1.03% | 175 |
| Nov 6, 2025 | 46,480.00 | 47,040.00 | 46,200.00 | 46,800.00 | 46,800.00 | 0.56% | 82 |
| Nov 5, 2025 | 47,600.00 | 47,600.00 | 46,540.00 | 46,540.00 | 46,540.00 | -2.23% | 404 |
| Nov 4, 2025 | 47,000.00 | 47,680.00 | 46,940.00 | 47,600.00 | 47,600.00 | 1.28% | 475 |
| Nov 3, 2025 | 45,840.00 | 47,060.00 | 45,840.00 | 47,000.00 | 47,000.00 | 1.34% | 687 |
| Oct 31, 2025 | 46,120.00 | 46,580.00 | 46,000.00 | 46,380.00 | 46,380.00 | -0.39% | 327 |
| Oct 30, 2025 | 46,560.00 | 46,800.00 | 46,240.00 | 46,560.00 | 46,560.00 | 0.56% | 799 |
| Oct 29, 2025 | 47,100.00 | 47,100.00 | 45,880.00 | 46,300.00 | 46,300.00 | -1.70% | 2,482 |
| Oct 28, 2025 | 46,880.00 | 47,900.00 | 46,680.00 | 47,100.00 | 47,100.00 | -7.47% | 1,890 |
| Oct 27, 2025 | 48,500.00 | 52,000.00 | 43,340.00 | 50,900.00 | 50,900.00 | 2.79% | 141 |
| Oct 24, 2025 | 49,000.00 | 49,740.00 | 48,900.00 | 49,520.00 | 49,520.00 | 0.61% | 651 |
| Oct 23, 2025 | 51,400.00 | 51,400.00 | 49,100.00 | 49,220.00 | 49,220.00 | -4.15% | 1,369 |
| Oct 22, 2025 | 50,700.00 | 52,150.00 | 50,700.00 | 51,350.00 | 51,350.00 | -0.05% | 1,165 |
| Oct 21, 2025 | 50,200.00 | 51,700.00 | 50,200.00 | 51,375.00 | 51,375.00 | 1.33% | 561 |
| Oct 20, 2025 | 49,500.00 | 50,900.00 | 49,500.00 | 50,700.00 | 50,700.00 | 1.73% | 1,084 |
| Oct 17, 2025 | 48,000.00 | 50,025.00 | 47,600.00 | 49,840.00 | 49,840.00 | 5.28% | 907 |
| Oct 16, 2025 | 47,420.00 | 47,880.00 | 46,900.00 | 47,340.00 | 47,340.00 | 0.38% | 1,239 |
| Oct 15, 2025 | 47,980.00 | 47,980.00 | 45,720.00 | 47,160.00 | 47,160.00 | -4.03% | 1,693 |
| Oct 14, 2025 | 47,100.00 | 49,140.00 | 46,940.00 | 49,140.00 | 49,013.41 | 4.51% | 2,100 |
| Oct 13, 2025 | 46,220.00 | 47,400.00 | 45,940.00 | 47,020.00 | 46,898.87 | -3.29% | 566 |
| Oct 9, 2025 | 52,175.00 | 52,525.00 | 48,560.00 | 48,620.00 | 48,494.75 | -6.59% | 694 |
| Oct 8, 2025 | 52,150.00 | 52,450.00 | 51,300.00 | 52,050.00 | 51,915.91 | 0.58% | 223 |
| Oct 7, 2025 | 50,550.00 | 51,825.00 | 50,550.00 | 51,750.00 | 51,616.68 | 1.87% | 315 |
| Oct 6, 2025 | 51,075.00 | 51,450.00 | 50,625.00 | 50,800.00 | 50,669.13 | -1.07% | 933 |
| Oct 3, 2025 | 51,700.00 | 52,125.00 | 51,300.00 | 51,350.00 | 51,217.71 | -0.72% | 414 |
| Oct 2, 2025 | 52,175.00 | 52,200.00 | 51,225.00 | 51,725.00 | 51,591.75 | -1.38% | 1,230 |
| Oct 1, 2025 | 52,450.00 | 52,875.00 | 50,250.00 | 52,450.00 | 52,314.88 | 1.40% | 2,012 |
| Sep 30, 2025 | 49,760.00 | 51,750.00 | 49,440.00 | 51,725.00 | 51,591.75 | 4.45% | 1,319 |
| Sep 29, 2025 | 48,960.00 | 49,640.00 | 48,420.00 | 49,520.00 | 49,392.43 | 0.77% | 424 |
| Sep 26, 2025 | 46,800.00 | 49,280.00 | 46,480.00 | 49,140.00 | 49,013.41 | 5.36% | 642 |
| Sep 25, 2025 | 45,900.00 | 46,800.00 | 45,540.00 | 46,640.00 | 46,519.85 | 0.21% | 481 |
| Sep 24, 2025 | 46,820.00 | 47,560.00 | 46,360.00 | 46,540.00 | 46,420.10 | -3.32% | 1,782 |
| Sep 23, 2025 | 47,000.00 | 48,200.00 | 46,400.00 | 48,140.00 | 48,015.98 | -2.31% | 209 |
| Sep 22, 2025 | 52,400.00 | 52,400.00 | 48,320.00 | 49,280.00 | 49,153.05 | -7.63% | 533 |
| Sep 19, 2025 | 52,225.00 | 53,525.00 | 52,025.00 | 53,350.00 | 53,212.56 | 1.91% | 454 |
| Sep 18, 2025 | 50,350.00 | 52,425.00 | 50,175.00 | 52,350.00 | 52,215.14 | 4.54% | 687 |
| Sep 17, 2025 | 49,100.00 | 50,150.00 | 49,100.00 | 50,075.00 | 49,946.00 | 2.32% | 147 |
| Sep 16, 2025 | 49,040.00 | 49,200.00 | 48,900.00 | 48,940.00 | 48,813.92 | 0.08% | 204 |
| Sep 15, 2025 | 50,000.00 | 50,025.00 | 48,480.00 | 48,900.00 | 48,774.02 | -1.33% | 844 |
| Sep 12, 2025 | 48,160.00 | 49,560.00 | 48,160.00 | 49,560.00 | 49,432.32 | 3.29% | 547 |
| Sep 11, 2025 | 46,600.00 | 47,980.00 | 46,600.00 | 47,980.00 | 47,856.39 | 3.32% | 844 |