Skip to main content
logo
Abbott Laboratories (BIT:1ABT)
Italy flag Italy · Delayed Price · Currency is EUR
107.74
-1.20 (-1.10%)
At close: Dec 3, 2025

Abbott Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025108.22108.22108.22108.22108.221.56%-
Dec 4, 2025107.58107.58107.58106.56106.56-1.10%45
Dec 3, 2025107.74107.74107.74107.74107.74-1.10%-
Dec 2, 2025110.86110.86110.86108.94108.94-1.77%4
Dec 1, 2025110.90110.90110.90110.90110.90-0.36%-
Nov 28, 2025110.92110.92110.92111.30111.30-0.45%10
Nov 27, 2025111.80111.80111.80111.80111.800.76%-
Nov 26, 2025111.26111.26111.26110.96110.960.22%25
Nov 25, 2025110.10110.10110.10110.72110.72-1.34%100
Nov 24, 2025111.32111.32110.50112.22112.221.91%215
Nov 21, 2025107.90110.32107.90110.12110.122.34%66
Nov 20, 2025107.66109.32106.38107.60107.60-4.00%505
Nov 19, 2025112.08112.08112.08112.08112.08-0.02%-
Nov 18, 2025112.10112.10112.10112.10112.10-0.81%-
Nov 17, 2025112.48112.52112.48113.02113.021.24%42
Nov 14, 2025111.64111.64111.64111.64111.640.81%-
Nov 13, 2025111.02111.72111.02110.74110.740.42%80
Nov 12, 2025110.28110.28110.28110.28110.281.30%-
Nov 11, 2025108.86108.86108.86108.86108.860.39%-
Nov 10, 2025108.44108.44108.44108.44108.44-0.53%-
Nov 7, 2025109.02109.02109.02109.02109.021.30%-
Nov 6, 2025107.62107.62107.62107.62107.62-0.52%-
Nov 5, 2025108.18108.18108.18108.18108.18-1.15%-
Nov 4, 2025109.44109.44109.44109.44109.442.45%-
Nov 3, 2025106.74106.74106.74106.82106.82-0.61%35
Oct 31, 2025107.48107.48107.48107.48107.48-0.76%-
Oct 30, 2025108.30108.30108.30108.30108.300.78%-
Oct 29, 2025107.46107.46107.46107.46107.46-1.56%-
Oct 28, 2025108.54108.54108.54109.16109.160.81%3
Oct 27, 2025108.28108.28108.28108.28108.28-1.08%-
Oct 24, 2025109.16109.16109.16109.46109.460.04%34
Oct 23, 2025109.42109.42109.42109.42109.42-1.12%-
Oct 22, 2025110.66110.66110.66110.66110.660.05%-
Oct 21, 2025112.14112.16111.64110.60110.600.24%147
Oct 20, 2025110.34110.34110.34110.34110.340.40%-
Oct 17, 2025108.30108.30108.26109.90109.90-0.72%100
Oct 16, 2025110.70110.70110.70110.70110.700.86%-
Oct 15, 2025115.44115.44108.82109.76109.76-3.74%203
Oct 14, 2025114.02114.02114.02114.02114.02-0.35%-
Oct 13, 2025114.94115.00114.30114.42113.91-0.52%168
Oct 10, 2025116.10116.10116.10115.02114.51-0.93%10
Oct 9, 2025115.90115.90115.90116.10115.581.10%70
Oct 8, 2025114.33114.33114.33114.84114.330.45%-
Oct 7, 2025113.81113.81113.81114.32113.810.11%-
Oct 6, 2025115.14115.14114.54114.20113.69-0.10%219
Oct 3, 2025113.81113.81113.81114.32113.810.95%-
Oct 2, 2025113.10113.28113.10113.24112.732.20%258
Oct 1, 2025113.48113.52113.48110.80110.31-2.31%76
Sep 30, 2025112.91112.91112.91113.42112.910.32%-
Sep 29, 2025113.72113.72113.08113.06112.56-0.81%191