Abbott Laboratories (BCBA:ABT)
Argentina · Delayed Price · Currency is ARS 32,480
+20 (0.06%)
At close: May 22, 2026
BCBA:ABT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 32,640.00 | 32,780.00 | 32,320.00 | 32,480.00 | 32,480.00 | 0.06% | 2,615 |
| May 21, 2026 | 32,460.00 | 32,680.00 | 32,260.00 | 32,460.00 | 32,460.00 | -1.28% | 2,382 |
| May 20, 2026 | 32,780.00 | 33,020.00 | 32,460.00 | 32,880.00 | 32,880.00 | -0.90% | 4,000 |
| May 19, 2026 | 32,620.00 | 33,280.00 | 32,620.00 | 33,180.00 | 33,180.00 | 2.03% | 4,147 |
| May 18, 2026 | 31,420.00 | 32,660.00 | 31,420.00 | 32,520.00 | 32,520.00 | 3.37% | 4,648 |
| May 15, 2026 | 31,860.00 | 31,860.00 | 31,300.00 | 31,460.00 | 31,460.00 | 0.19% | 3,698 |
| May 14, 2026 | 32,160.00 | 32,160.00 | 31,140.00 | 31,400.00 | 31,400.00 | 1.03% | 1,926 |
| May 13, 2026 | 30,880.00 | 31,200.00 | 30,600.00 | 31,080.00 | 31,080.00 | -0.19% | 2,836 |
| May 12, 2026 | 30,720.00 | 31,500.00 | 30,720.00 | 31,140.00 | 31,140.00 | 2.10% | 2,019 |
| May 11, 2026 | 31,400.00 | 31,400.00 | 30,380.00 | 30,500.00 | 30,500.00 | -2.56% | 4,378 |
| May 8, 2026 | 32,480.00 | 32,480.00 | 31,240.00 | 31,300.00 | 31,300.00 | -3.22% | 6,662 |
| May 7, 2026 | 32,000.00 | 32,740.00 | 32,000.00 | 32,340.00 | 32,340.00 | 1.00% | 2,866 |
| May 6, 2026 | 32,440.00 | 32,440.00 | 31,860.00 | 32,020.00 | 32,020.00 | -1.54% | 3,638 |
| May 5, 2026 | 32,800.00 | 32,800.00 | 32,180.00 | 32,520.00 | 32,520.00 | -0.73% | 4,837 |
| May 4, 2026 | 33,500.00 | 33,680.00 | 32,620.00 | 32,760.00 | 32,760.00 | -3.59% | 5,060 |
| Apr 30, 2026 | 33,880.00 | 34,060.00 | 33,500.00 | 33,980.00 | 33,980.00 | -0.59% | 4,297 |
| Apr 29, 2026 | 35,260.00 | 35,260.00 | 34,120.00 | 34,180.00 | 34,180.00 | -3.23% | 2,952 |
| Apr 28, 2026 | 35,700.00 | 35,940.00 | 35,140.00 | 35,320.00 | 35,320.00 | 0.28% | 3,323 |
| Apr 27, 2026 | 34,360.00 | 35,340.00 | 34,360.00 | 35,220.00 | 35,220.00 | 3.22% | 4,748 |
| Apr 24, 2026 | 34,460.00 | 34,460.00 | 33,840.00 | 34,120.00 | 34,120.00 | -0.12% | 2,387 |
| Apr 23, 2026 | 34,120.00 | 34,220.00 | 33,600.00 | 34,160.00 | 34,160.00 | 1.07% | 2,995 |
| Apr 22, 2026 | 34,020.00 | 34,480.00 | 33,700.00 | 33,800.00 | 33,800.00 | -0.71% | 5,038 |
| Apr 21, 2026 | 34,980.00 | 35,060.00 | 34,000.00 | 34,040.00 | 34,040.00 | -3.30% | 5,815 |
| Apr 20, 2026 | 35,240.00 | 35,540.00 | 35,060.00 | 35,200.00 | 35,200.00 | -0.51% | 2,258 |
| Apr 17, 2026 | 34,920.00 | 35,460.00 | 34,400.00 | 35,380.00 | 35,380.00 | 1.67% | 4,739 |
| Apr 16, 2026 | 35,500.00 | 35,720.00 | 34,160.00 | 34,800.00 | 34,800.00 | -5.43% | 10,557 |
| Apr 15, 2026 | 37,140.00 | 37,480.00 | 36,760.00 | 36,800.00 | 36,800.00 | -0.24% | 1,401 |
| Apr 14, 2026 | 36,700.00 | 37,280.00 | 36,700.00 | 37,100.00 | 36,887.97 | 0.27% | 1,394 |
| Apr 13, 2026 | 36,820.00 | 37,000.00 | 36,320.00 | 37,000.00 | 36,788.54 | 0.27% | 725 |
| Apr 10, 2026 | 37,700.00 | 37,700.00 | 36,700.00 | 36,900.00 | 36,689.11 | -2.84% | 1,621 |
| Apr 9, 2026 | 38,120.00 | 38,120.00 | 37,800.00 | 37,980.00 | 37,762.94 | -0.78% | 371 |
| Apr 8, 2026 | 38,260.00 | 38,380.00 | 37,520.00 | 38,280.00 | 38,061.22 | 1.22% | 958 |
| Apr 7, 2026 | 37,780.00 | 38,280.00 | 37,760.00 | 37,820.00 | 37,603.85 | 0.05% | 593 |
| Apr 6, 2026 | 37,900.00 | 38,040.00 | 37,700.00 | 37,800.00 | 37,583.97 | -0.37% | 1,070 |
| Apr 1, 2026 | 37,860.00 | 38,560.00 | 37,860.00 | 37,940.00 | 37,723.17 | 0.69% | 2,212 |
| Mar 31, 2026 | 37,840.00 | 37,980.00 | 37,120.00 | 37,680.00 | 37,464.65 | -0.32% | 1,422 |
| Mar 30, 2026 | 38,200.00 | 38,360.00 | 37,760.00 | 37,800.00 | 37,583.97 | -1.77% | 619 |
| Mar 27, 2026 | 37,760.00 | 38,740.00 | 37,560.00 | 38,480.00 | 38,260.08 | 1.69% | 375 |
| Mar 26, 2026 | 38,160.00 | 38,280.00 | 37,800.00 | 37,840.00 | 37,623.74 | -0.79% | 610 |
| Mar 25, 2026 | 38,680.00 | 38,680.00 | 38,000.00 | 38,140.00 | 37,922.02 | -0.52% | 586 |
| Mar 23, 2026 | 39,340.00 | 39,340.00 | 38,000.00 | 38,340.00 | 38,120.88 | -1.89% | 159 |
| Mar 20, 2026 | 39,500.00 | 39,760.00 | 38,760.00 | 39,080.00 | 38,856.65 | -0.66% | 806 |
| Mar 19, 2026 | 40,180.00 | 40,440.00 | 39,260.00 | 39,340.00 | 39,115.17 | -1.16% | 378 |
| Mar 18, 2026 | 40,220.00 | 40,340.00 | 39,680.00 | 39,800.00 | 39,572.54 | -2.31% | 308 |
| Mar 17, 2026 | 40,660.00 | 41,160.00 | 40,660.00 | 40,740.00 | 40,507.16 | 0.84% | 228 |
| Mar 16, 2026 | 39,800.00 | 40,440.00 | 39,700.00 | 40,400.00 | 40,169.11 | 2.07% | 290 |
| Mar 13, 2026 | 40,000.00 | 40,000.00 | 39,320.00 | 39,580.00 | 39,353.79 | 0.25% | 91 |
| Mar 12, 2026 | 40,100.00 | 40,620.00 | 39,380.00 | 39,480.00 | 39,254.37 | -1.69% | 788 |
| Mar 11, 2026 | 40,180.00 | 40,460.00 | 39,840.00 | 40,160.00 | 39,930.48 | -0.84% | 601 |
| Mar 10, 2026 | 41,500.00 | 41,500.00 | 40,300.00 | 40,500.00 | 40,268.54 | -2.17% | 1,807 |