Abbott Laboratories (BIT:1ABT)
Italy · Delayed Price · Currency is EUR 115.14
+2.60 (2.31%)
Last updated: Sep 22, 2025, 9:00 AM CET
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 113.82 | 113.82 | 113.82 | 115.14 | 115.14 | 2.31% | 30 |
| Sep 18, 2025 | 113.60 | 113.60 | 113.60 | 112.54 | 112.54 | 0.04% | 25 |
| Sep 17, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0.50% | - |
| Sep 16, 2025 | 111.94 | 111.94 | 111.94 | 111.94 | 111.94 | -0.55% | - |
| Sep 15, 2025 | 114.00 | 114.54 | 113.96 | 112.56 | 112.56 | -0.78% | 86 |
| Sep 12, 2025 | 112.26 | 114.00 | 112.26 | 113.44 | 113.44 | 1.39% | 116 |
| Sep 11, 2025 | 111.88 | 111.88 | 111.88 | 111.88 | 111.88 | 1.86% | - |
| Sep 10, 2025 | 112.46 | 112.46 | 112.46 | 109.84 | 109.84 | -2.36% | 9 |
| Sep 9, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -0.16% | - |
| Sep 8, 2025 | 112.68 | 112.68 | 112.68 | 112.68 | 112.68 | -0.97% | - |
| Sep 5, 2025 | 113.78 | 113.78 | 113.78 | 113.78 | 113.78 | -0.72% | - |
| Sep 4, 2025 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | 1.92% | - |
| Sep 3, 2025 | 113.42 | 113.42 | 113.42 | 112.44 | 112.44 | -0.39% | 24 |
| Sep 2, 2025 | 112.88 | 112.88 | 112.88 | 112.88 | 112.88 | 0.73% | - |
| Sep 1, 2025 | 113.48 | 114.26 | 113.48 | 112.06 | 112.06 | -0.34% | 25 |
| Aug 29, 2025 | 113.40 | 113.40 | 112.26 | 112.44 | 112.44 | 0.46% | 70 |
| Aug 28, 2025 | 112.50 | 113.04 | 112.50 | 111.92 | 111.92 | -0.62% | 13 |
| Aug 27, 2025 | 112.62 | 112.62 | 112.62 | 112.62 | 112.62 | -0.62% | - |
| Aug 26, 2025 | 113.78 | 113.78 | 113.60 | 113.32 | 113.32 | 0.07% | 107 |
| Aug 25, 2025 | 113.24 | 113.24 | 113.24 | 113.24 | 113.24 | 0.25% | - |
| Aug 22, 2025 | 112.96 | 112.96 | 112.96 | 112.96 | 112.96 | -1.17% | - |
| Aug 21, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | 0.88% | - |
| Aug 20, 2025 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | 0.60% | - |
| Aug 19, 2025 | 112.62 | 112.62 | 112.62 | 112.62 | 112.62 | -0.27% | - |
| Aug 18, 2025 | 112.92 | 112.92 | 112.92 | 112.92 | 112.92 | 2.08% | 46 |
| Aug 14, 2025 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | 0.75% | - |
| Aug 13, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | -1.21% | - |
| Aug 12, 2025 | 111.14 | 111.14 | 111.14 | 111.14 | 111.14 | -1.54% | - |
| Aug 11, 2025 | 113.90 | 113.90 | 113.90 | 112.88 | 112.88 | -1.59% | 20 |
| Aug 8, 2025 | 113.72 | 113.90 | 113.72 | 114.70 | 114.70 | 1.88% | 100 |
| Aug 7, 2025 | 112.58 | 112.58 | 112.58 | 112.58 | 112.58 | -0.64% | - |
| Aug 6, 2025 | 113.36 | 113.38 | 113.36 | 113.30 | 113.30 | 0.75% | 97 |
| Aug 5, 2025 | 112.46 | 112.46 | 112.46 | 112.46 | 112.46 | 0.73% | - |
| Aug 4, 2025 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | 0.94% | - |
| Aug 1, 2025 | 112.22 | 112.22 | 110.00 | 110.60 | 110.60 | -1.60% | 143 |
| Jul 31, 2025 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | 0.27% | - |
| Jul 30, 2025 | 111.34 | 112.32 | 111.34 | 112.10 | 112.10 | 1.56% | 58 |
| Jul 29, 2025 | 110.38 | 110.38 | 110.38 | 110.38 | 110.38 | 1.38% | - |
| Jul 28, 2025 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | 1.30% | - |
| Jul 25, 2025 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | 0.86% | - |
| Jul 24, 2025 | 106.56 | 106.56 | 106.56 | 106.56 | 106.56 | 0.99% | - |
| Jul 23, 2025 | 107.24 | 107.34 | 107.24 | 105.52 | 105.52 | -1.20% | 147 |
| Jul 22, 2025 | 107.00 | 107.00 | 107.00 | 106.80 | 106.80 | -0.45% | 5 |
| Jul 21, 2025 | 106.06 | 106.06 | 106.06 | 107.28 | 107.28 | -0.04% | 15 |
| Jul 18, 2025 | 104.28 | 107.24 | 104.28 | 107.32 | 107.32 | 1.80% | 128 |
| Jul 17, 2025 | 113.54 | 113.54 | 105.00 | 105.42 | 105.42 | -6.08% | 142 |
| Jul 16, 2025 | 113.04 | 113.04 | 113.04 | 112.24 | 112.24 | -0.39% | 34 |
| Jul 15, 2025 | 112.68 | 112.68 | 112.68 | 112.68 | 112.68 | 0.18% | - |
| Jul 14, 2025 | 112.48 | 112.48 | 112.48 | 112.48 | 112.48 | - | - |
| Jul 11, 2025 | 111.98 | 111.98 | 111.98 | 112.48 | 111.98 | -2.11% | - |