Abbott Laboratories (BCBA:ABT)
Argentina · Delayed Price · Currency is ARS 53,350
+1,000 (1.91%)
At close: Sep 19, 2025
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 52,225.00 | 53,525.00 | 52,025.00 | 53,350.00 | 53,350.00 | 1.91% | 454 |
| Sep 18, 2025 | 50,350.00 | 52,425.00 | 50,175.00 | 52,350.00 | 52,350.00 | 4.54% | 687 |
| Sep 17, 2025 | 49,100.00 | 50,150.00 | 49,100.00 | 50,075.00 | 50,075.00 | 2.32% | 147 |
| Sep 16, 2025 | 49,040.00 | 49,200.00 | 48,900.00 | 48,940.00 | 48,940.00 | 0.08% | 204 |
| Sep 15, 2025 | 50,000.00 | 50,025.00 | 48,480.00 | 48,900.00 | 48,900.00 | -1.33% | 844 |
| Sep 12, 2025 | 48,160.00 | 49,560.00 | 48,160.00 | 49,560.00 | 49,560.00 | 3.29% | 547 |
| Sep 11, 2025 | 46,600.00 | 47,980.00 | 46,600.00 | 47,980.00 | 47,980.00 | 3.32% | 844 |
| Sep 10, 2025 | 46,860.00 | 46,980.00 | 45,520.00 | 46,440.00 | 46,440.00 | -2.35% | 655 |
| Sep 9, 2025 | 47,940.00 | 47,940.00 | 47,240.00 | 47,560.00 | 47,560.00 | -0.08% | 383 |
| Sep 8, 2025 | 47,800.00 | 48,420.00 | 47,220.00 | 47,600.00 | 47,600.00 | 3.03% | 278 |
| Sep 5, 2025 | 46,525.00 | 46,525.00 | 45,900.00 | 46,200.00 | 46,200.00 | 0.82% | 416 |
| Sep 4, 2025 | 44,925.00 | 46,100.00 | 44,925.00 | 45,825.00 | 45,825.00 | 1.66% | 1,349 |
| Sep 3, 2025 | 44,700.00 | 45,300.00 | 44,425.00 | 45,075.00 | 45,075.00 | 0.28% | 1,010 |
| Sep 2, 2025 | 45,925.00 | 45,975.00 | 44,800.00 | 44,950.00 | 44,950.00 | -3.44% | 741 |
| Sep 1, 2025 | 45,100.00 | 47,700.00 | 42,950.00 | 46,550.00 | 46,550.00 | 3.50% | 157 |
| Aug 29, 2025 | 44,350.00 | 45,075.00 | 43,775.00 | 44,975.00 | 44,975.00 | 1.81% | 523 |
| Aug 28, 2025 | 44,350.00 | 44,350.00 | 43,750.00 | 44,175.00 | 44,175.00 | -0.84% | 237 |
| Aug 27, 2025 | 44,750.00 | 45,000.00 | 44,450.00 | 44,550.00 | 44,550.00 | - | 697 |
| Aug 26, 2025 | 44,900.00 | 45,075.00 | 44,500.00 | 44,550.00 | 44,550.00 | -0.94% | 400 |
| Aug 25, 2025 | 44,450.00 | 45,050.00 | 44,325.00 | 44,975.00 | 44,975.00 | 1.98% | 372 |
| Aug 22, 2025 | 44,350.00 | 44,350.00 | 43,900.00 | 44,100.00 | 44,100.00 | 1.20% | 547 |
| Aug 21, 2025 | 43,075.00 | 43,925.00 | 43,075.00 | 43,575.00 | 43,575.00 | 0.64% | 563 |
| Aug 20, 2025 | 43,150.00 | 43,625.00 | 42,975.00 | 43,300.00 | 43,300.00 | 1.58% | 323 |
| Aug 19, 2025 | 42,125.00 | 42,800.00 | 41,975.00 | 42,625.00 | 42,625.00 | 0.59% | 404 |
| Aug 18, 2025 | 43,000.00 | 43,250.00 | 42,375.00 | 42,375.00 | 42,375.00 | 0.18% | 211 |
| Aug 14, 2025 | 42,800.00 | 42,900.00 | 42,050.00 | 42,300.00 | 42,300.00 | -1.05% | 140 |
| Aug 13, 2025 | 43,100.00 | 43,100.00 | 42,525.00 | 42,750.00 | 42,750.00 | -1.27% | 485 |
| Aug 12, 2025 | 43,775.00 | 43,875.00 | 42,900.00 | 43,300.00 | 43,300.00 | -0.69% | 483 |
| Aug 11, 2025 | 44,600.00 | 44,750.00 | 43,550.00 | 43,600.00 | 43,600.00 | -2.90% | 839 |
| Aug 8, 2025 | 43,775.00 | 44,975.00 | 43,775.00 | 44,900.00 | 44,900.00 | 2.34% | 1,036 |
| Aug 7, 2025 | 44,175.00 | 44,175.00 | 43,750.00 | 43,875.00 | 43,875.00 | 0.40% | 567 |
| Aug 6, 2025 | 43,875.00 | 44,050.00 | 43,475.00 | 43,700.00 | 43,700.00 | -0.74% | 994 |
| Aug 5, 2025 | 43,900.00 | 44,500.00 | 43,750.00 | 44,025.00 | 44,025.00 | -0.11% | 890 |
| Aug 4, 2025 | 43,000.00 | 44,225.00 | 41,325.00 | 44,075.00 | 44,075.00 | 1.32% | 774 |
| Aug 1, 2025 | 42,275.00 | 43,800.00 | 42,275.00 | 43,500.00 | 43,500.00 | 1.69% | 771 |
| Jul 31, 2025 | 42,450.00 | 44,000.00 | 42,450.00 | 42,775.00 | 42,775.00 | 1.00% | 2,040 |
| Jul 30, 2025 | 41,150.00 | 42,600.00 | 41,150.00 | 42,350.00 | 42,350.00 | 2.48% | 434 |
| Jul 29, 2025 | 40,900.00 | 41,575.00 | 40,900.00 | 41,325.00 | 41,325.00 | 0.92% | 422 |
| Jul 28, 2025 | 40,425.00 | 41,125.00 | 40,425.00 | 40,950.00 | 40,950.00 | 0.18% | 491 |
| Jul 25, 2025 | 40,250.00 | 40,875.00 | 40,250.00 | 40,875.00 | 40,875.00 | 1.81% | 265 |
| Jul 24, 2025 | 39,800.00 | 40,175.00 | 39,550.00 | 40,150.00 | 40,150.00 | 0.88% | 2,127 |
| Jul 23, 2025 | 39,325.00 | 39,800.00 | 39,000.00 | 39,800.00 | 39,800.00 | - | 2,790 |
| Jul 22, 2025 | 40,275.00 | 40,450.00 | 39,325.00 | 39,800.00 | 39,800.00 | -0.56% | 761 |
| Jul 21, 2025 | 40,425.00 | 40,900.00 | 39,975.00 | 40,025.00 | 40,025.00 | -0.06% | 491 |
| Jul 18, 2025 | 39,775.00 | 40,600.00 | 39,775.00 | 40,050.00 | 40,050.00 | 3.09% | 4,148 |
| Jul 17, 2025 | 38,500.00 | 39,350.00 | 38,350.00 | 38,850.00 | 38,850.00 | -7.28% | 14,366 |
| Jul 16, 2025 | 41,300.00 | 42,150.00 | 41,125.00 | 41,900.00 | 41,900.00 | -0.36% | 155 |
| Jul 15, 2025 | 42,600.00 | 42,750.00 | 41,925.00 | 42,050.00 | 42,050.00 | -2.04% | 2,120 |
| Jul 14, 2025 | 42,200.00 | 43,050.00 | 41,925.00 | 42,925.00 | 42,807.27 | 2.63% | 1,100 |
| Jul 11, 2025 | 42,575.00 | 42,575.00 | 41,650.00 | 41,825.00 | 41,710.28 | -1.41% | 336 |