Abbott Laboratories (BCBA:ABT)
Argentina · Delayed Price · Currency is ARS 43,240
-760 (-1.73%)
At close: Sep 3, 2026
BCBA:ABT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 44,560.00 | 44,560.00 | 42,900.00 | 43,240.00 | 43,240.00 | -1.73% | 1,282 |
| Sep 2, 2026 | 43,760.00 | 44,700.00 | 43,720.00 | 44,000.00 | 44,000.00 | 1.48% | 735 |
| Sep 1, 2026 | 45,280.00 | 45,440.00 | 43,320.00 | 43,360.00 | 43,360.00 | -1.59% | 629 |
| Aug 31, 2026 | 44,580.00 | 44,580.00 | 43,920.00 | 44,060.00 | 44,060.00 | -2.52% | 2,744 |
| Aug 28, 2026 | 44,500.00 | 45,320.00 | 44,500.00 | 45,200.00 | 45,200.00 | 1.35% | 434 |
| Aug 27, 2026 | 45,320.00 | 45,320.00 | 44,500.00 | 44,600.00 | 44,600.00 | -2.79% | 1,555 |
| Aug 26, 2026 | 46,200.00 | 46,440.00 | 45,800.00 | 45,880.00 | 45,880.00 | -1.21% | 1,249 |
| Aug 25, 2026 | 46,460.00 | 46,640.00 | 46,000.00 | 46,440.00 | 46,440.00 | -0.43% | 3,166 |
| Aug 24, 2026 | 46,300.00 | 46,940.00 | 46,160.00 | 46,640.00 | 46,640.00 | 0.69% | 818 |
| Aug 21, 2026 | 45,220.00 | 46,420.00 | 45,220.00 | 46,320.00 | 46,320.00 | 2.48% | 4,304 |
| Aug 20, 2026 | 45,240.00 | 45,560.00 | 45,000.00 | 45,200.00 | 45,200.00 | 0.27% | 1,574 |
| Aug 19, 2026 | 44,440.00 | 45,720.00 | 44,440.00 | 45,080.00 | 45,080.00 | 1.30% | 4,070 |
| Aug 18, 2026 | 44,340.00 | 44,760.00 | 44,180.00 | 44,500.00 | 44,500.00 | 1.88% | 4,220 |
| Aug 14, 2026 | 43,940.00 | 44,220.00 | 43,680.00 | 43,680.00 | 43,680.00 | -0.86% | 1,705 |
| Aug 13, 2026 | 44,180.00 | 44,480.00 | 43,780.00 | 44,060.00 | 44,060.00 | 0.27% | 1,781 |
| Aug 12, 2026 | 43,160.00 | 44,100.00 | 42,880.00 | 43,940.00 | 43,940.00 | 1.20% | 3,480 |
| Aug 11, 2026 | 43,180.00 | 43,600.00 | 42,980.00 | 43,420.00 | 43,420.00 | 1.31% | 2,219 |
| Aug 10, 2026 | 42,980.00 | 43,160.00 | 42,460.00 | 42,860.00 | 42,860.00 | 0.70% | 3,317 |
| Aug 7, 2026 | 42,220.00 | 42,680.00 | 42,040.00 | 42,560.00 | 42,560.00 | 0.19% | 9,344 |
| Aug 6, 2026 | 42,000.00 | 42,540.00 | 41,700.00 | 42,480.00 | 42,480.00 | 2.16% | 1,628 |
| Aug 5, 2026 | 42,060.00 | 42,060.00 | 41,120.00 | 41,580.00 | 41,580.00 | -0.24% | 1,602 |
| Aug 4, 2026 | 41,800.00 | 41,900.00 | 41,200.00 | 41,680.00 | 41,680.00 | -1.61% | 3,581 |
| Aug 3, 2026 | 42,760.00 | 43,160.00 | 42,000.00 | 42,360.00 | 42,360.00 | 1.68% | 1,986 |
| Jul 31, 2026 | 41,320.00 | 41,860.00 | 40,620.00 | 41,660.00 | 41,660.00 | 0.97% | 1,390 |
| Jul 30, 2026 | 41,640.00 | 41,980.00 | 41,120.00 | 41,260.00 | 41,260.00 | -3.42% | 5,695 |
| Jul 29, 2026 | 43,000.00 | 43,800.00 | 42,600.00 | 42,720.00 | 42,720.00 | -0.05% | 6,884 |
| Jul 28, 2026 | 42,340.00 | 43,800.00 | 42,340.00 | 42,740.00 | 42,740.00 | 2.00% | 8,920 |
| Jul 27, 2026 | 41,660.00 | 42,280.00 | 41,420.00 | 41,900.00 | 41,900.00 | 1.75% | 4,174 |
| Jul 24, 2026 | 40,500.00 | 41,440.00 | 40,300.00 | 41,180.00 | 41,180.00 | 2.95% | 2,063 |
| Jul 23, 2026 | 40,140.00 | 40,320.00 | 39,560.00 | 40,000.00 | 40,000.00 | 1.37% | 7,694 |
| Jul 22, 2026 | 39,300.00 | 39,800.00 | 39,200.00 | 39,460.00 | 39,460.00 | 0.92% | 3,164 |
| Jul 21, 2026 | 39,620.00 | 40,060.00 | 38,960.00 | 39,100.00 | 39,100.00 | -2.15% | 3,376 |
| Jul 20, 2026 | 40,200.00 | 40,400.00 | 39,480.00 | 39,960.00 | 39,960.00 | 0.81% | 3,404 |
| Jul 17, 2026 | 39,060.00 | 40,100.00 | 39,060.00 | 39,640.00 | 39,640.00 | 2.43% | 6,142 |
| Jul 16, 2026 | 37,000.00 | 39,740.00 | 37,000.00 | 38,700.00 | 38,700.00 | 11.40% | 15,930 |
| Jul 15, 2026 | 34,500.00 | 35,100.00 | 34,120.00 | 34,740.00 | 34,740.00 | 0.79% | 1,716 |
| Jul 14, 2026 | 35,620.00 | 35,620.00 | 34,540.00 | 34,700.00 | 34,467.62 | -4.09% | 2,921 |
| Jul 13, 2026 | 36,600.00 | 36,680.00 | 35,900.00 | 36,180.00 | 35,937.71 | -1.52% | 2,449 |
| Jul 10, 2026 | 36,980.00 | 37,140.00 | 36,520.00 | 36,740.00 | 36,493.96 | -1.45% | 866 |
| Jul 8, 2026 | 37,580.00 | 37,900.00 | 37,140.00 | 37,280.00 | 37,030.35 | -1.38% | 1,601 |
| Jul 7, 2026 | 38,380.00 | 38,580.00 | 37,720.00 | 37,800.00 | 37,546.86 | 0.69% | 16,320 |
| Jul 6, 2026 | 37,300.00 | 37,660.00 | 36,420.00 | 37,540.00 | 37,288.61 | -1.05% | 4,894 |
| Jul 3, 2026 | 38,000.00 | 38,200.00 | 36,500.00 | 37,940.00 | 37,685.93 | 1.28% | 812 |
| Jul 2, 2026 | 36,720.00 | 37,700.00 | 36,180.00 | 37,460.00 | 37,209.14 | 3.71% | 6,359 |
| Jul 1, 2026 | 36,400.00 | 36,940.00 | 36,000.00 | 36,120.00 | 35,878.12 | 1.75% | 3,044 |
| Jun 30, 2026 | 35,740.00 | 36,040.00 | 35,040.00 | 35,500.00 | 35,262.27 | -0.95% | 13,618 |
| Jun 29, 2026 | 36,500.00 | 36,700.00 | 35,780.00 | 35,840.00 | 35,599.99 | -0.83% | 4,255 |
| Jun 26, 2026 | 36,160.00 | 36,860.00 | 35,960.00 | 36,140.00 | 35,897.98 | 0.67% | 4,346 |
| Jun 25, 2026 | 35,580.00 | 36,720.00 | 35,580.00 | 35,900.00 | 35,659.59 | 2.45% | 13,819 |
| Jun 24, 2026 | 35,680.00 | 36,220.00 | 34,980.00 | 35,040.00 | 34,805.35 | -0.11% | 3,774 |