Abbott Laboratories (BIT:1ABT)
Italy · Delayed Price · Currency is EUR 107.48
-0.82 (-0.76%)
At close: Oct 31, 2025
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | -0.76% | - |
| Oct 30, 2025 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | 0.78% | - |
| Oct 29, 2025 | 107.46 | 107.46 | 107.46 | 107.46 | 107.46 | -1.56% | - |
| Oct 28, 2025 | 108.54 | 108.54 | 108.54 | 109.16 | 109.16 | 0.81% | 3 |
| Oct 27, 2025 | 108.28 | 108.28 | 108.28 | 108.28 | 108.28 | -1.08% | - |
| Oct 24, 2025 | 109.16 | 109.16 | 109.16 | 109.46 | 109.46 | 0.04% | 34 |
| Oct 23, 2025 | 109.42 | 109.42 | 109.42 | 109.42 | 109.42 | -1.12% | - |
| Oct 22, 2025 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | 0.05% | - |
| Oct 21, 2025 | 112.14 | 112.16 | 111.64 | 110.60 | 110.60 | 0.24% | 147 |
| Oct 20, 2025 | 110.34 | 110.34 | 110.34 | 110.34 | 110.34 | 0.40% | - |
| Oct 17, 2025 | 108.30 | 108.30 | 108.26 | 109.90 | 109.90 | -0.72% | 100 |
| Oct 16, 2025 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | 0.86% | - |
| Oct 15, 2025 | 115.44 | 115.44 | 108.82 | 109.76 | 109.76 | -3.74% | 203 |
| Oct 14, 2025 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | -0.35% | - |
| Oct 13, 2025 | 114.94 | 115.00 | 114.30 | 114.42 | 113.91 | -0.52% | 168 |
| Oct 10, 2025 | 116.10 | 116.10 | 116.10 | 115.02 | 114.51 | -0.93% | 10 |
| Oct 9, 2025 | 115.90 | 115.90 | 115.90 | 116.10 | 115.58 | 1.10% | 70 |
| Oct 8, 2025 | 114.33 | 114.33 | 114.33 | 114.84 | 114.33 | 0.45% | - |
| Oct 7, 2025 | 113.81 | 113.81 | 113.81 | 114.32 | 113.81 | 0.11% | - |
| Oct 6, 2025 | 115.14 | 115.14 | 114.54 | 114.20 | 113.69 | -0.10% | 219 |
| Oct 3, 2025 | 113.81 | 113.81 | 113.81 | 114.32 | 113.81 | 0.95% | - |
| Oct 2, 2025 | 113.10 | 113.28 | 113.10 | 113.24 | 112.74 | 2.20% | 258 |
| Oct 1, 2025 | 113.48 | 113.52 | 113.48 | 110.80 | 110.31 | -2.31% | 76 |
| Sep 30, 2025 | 112.91 | 112.91 | 112.91 | 113.42 | 112.91 | 0.32% | - |
| Sep 29, 2025 | 113.72 | 113.72 | 113.08 | 113.06 | 112.56 | -0.81% | 191 |
| Sep 26, 2025 | 114.40 | 114.40 | 114.40 | 113.98 | 113.47 | 1.12% | 100 |
| Sep 25, 2025 | 114.46 | 114.46 | 113.24 | 112.72 | 112.22 | -2.78% | 68 |
| Sep 24, 2025 | 115.42 | 115.42 | 115.42 | 115.94 | 115.42 | 0.78% | - |
| Sep 23, 2025 | 114.53 | 114.53 | 114.53 | 115.04 | 114.53 | -0.84% | - |
| Sep 22, 2025 | 116.42 | 116.42 | 116.42 | 116.02 | 115.50 | 0.76% | 3 |
| Sep 19, 2025 | 113.82 | 113.82 | 113.82 | 115.14 | 114.63 | 2.31% | 30 |
| Sep 18, 2025 | 113.60 | 113.60 | 113.60 | 112.54 | 112.04 | 0.04% | 25 |
| Sep 17, 2025 | 112.00 | 112.00 | 112.00 | 112.50 | 112.00 | 0.50% | - |
| Sep 16, 2025 | 111.44 | 111.44 | 111.44 | 111.94 | 111.44 | -0.55% | - |
| Sep 15, 2025 | 114.00 | 114.54 | 113.96 | 112.56 | 112.06 | -0.78% | 86 |
| Sep 12, 2025 | 112.26 | 114.00 | 112.26 | 113.44 | 112.93 | 1.39% | 116 |
| Sep 11, 2025 | 111.38 | 111.38 | 111.38 | 111.88 | 111.38 | 1.86% | - |
| Sep 10, 2025 | 112.46 | 112.46 | 112.46 | 109.84 | 109.35 | -2.36% | 9 |
| Sep 9, 2025 | 112.00 | 112.00 | 112.00 | 112.50 | 112.00 | -0.16% | - |
| Sep 8, 2025 | 112.18 | 112.18 | 112.18 | 112.68 | 112.18 | -0.97% | - |
| Sep 5, 2025 | 113.27 | 113.27 | 113.27 | 113.78 | 113.27 | -0.72% | - |
| Sep 4, 2025 | 114.09 | 114.09 | 114.09 | 114.60 | 114.09 | 1.92% | - |
| Sep 3, 2025 | 113.42 | 113.42 | 113.42 | 112.44 | 111.94 | -0.39% | 24 |
| Sep 2, 2025 | 112.38 | 112.38 | 112.38 | 112.88 | 112.38 | 0.73% | - |
| Sep 1, 2025 | 113.48 | 114.26 | 113.48 | 112.06 | 111.56 | -0.34% | 25 |
| Aug 29, 2025 | 113.40 | 113.40 | 112.26 | 112.44 | 111.94 | 0.46% | 70 |
| Aug 28, 2025 | 112.50 | 113.04 | 112.50 | 111.92 | 111.42 | -0.62% | 13 |
| Aug 27, 2025 | 112.12 | 112.12 | 112.12 | 112.62 | 112.12 | -0.62% | - |
| Aug 26, 2025 | 113.78 | 113.78 | 113.60 | 113.32 | 112.82 | 0.07% | 107 |
| Aug 25, 2025 | 112.74 | 112.74 | 112.74 | 113.24 | 112.74 | 0.25% | - |