Skip to main content
logo
Abbott Laboratories (BIT:1ABT)
Italy flag Italy · Delayed Price · Currency is EUR
106.36
+0.04 (0.04%)
At close: Dec 30, 2025

Abbott Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 2025109.64109.64105.50106.36106.360.04%41
Dec 29, 2025106.42106.46106.42106.32106.320.45%87
Dec 23, 2025105.84105.84105.84105.84105.84-1.38%-
Dec 22, 2025107.32107.32107.32107.32107.320.71%-
Dec 19, 2025106.56106.56106.56106.56106.56-1.08%-
Dec 18, 2025107.72107.72107.72107.72107.72-0.35%-
Dec 17, 2025108.10108.10108.10108.10108.100.26%-
Dec 16, 2025109.90109.90108.00107.82107.82-1.34%437
Dec 15, 2025109.28109.28109.28109.28109.283.02%-
Dec 12, 2025106.08106.08106.08106.08106.080.89%-
Dec 11, 2025105.26105.26105.20105.14105.140.38%77
Dec 10, 2025104.68104.68104.14104.74104.74-0.48%170
Dec 9, 2025105.40105.40105.26105.24105.24-0.70%60
Dec 8, 2025107.66107.72106.04105.98105.98-2.07%84
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