Skip to main content
logo
Abbott Laboratories (BMV:ABT)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,329.00
0.00 (0.00%)
At close: Oct 24, 2025

Abbott Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252,280.002,299.902,280.002,299.902,299.90-1.61%1,784
Oct 29, 20252,337.502,337.502,337.502,337.502,337.50-0.07%10
Oct 28, 20252,339.142,339.142,339.142,339.142,339.140.01%1,000
Oct 27, 20252,339.002,339.002,339.002,339.002,339.000.43%47
Oct 23, 20252,329.002,329.002,329.002,329.002,329.00-1.72%352
Oct 21, 20252,369.642,369.642,369.642,369.642,369.64-0.53%455
Oct 15, 20252,327.712,382.262,327.712,382.262,382.26-2.80%2,940
Oct 14, 20252,451.002,451.002,451.002,451.002,440.050.97%10
Oct 2, 20252,427.342,427.342,427.342,427.342,416.501.81%521
Oct 1, 20252,384.232,384.232,384.232,384.232,373.58-3.18%1,167
Sep 26, 20252,462.482,462.482,462.482,462.482,451.482.05%966
Sep 15, 20252,413.002,413.002,413.002,413.002,402.22-2.39%181
Sep 12, 20252,472.192,472.192,472.192,472.192,461.154.31%1,088
Sep 10, 20252,372.002,372.002,370.002,370.002,359.41-5.14%54
Sep 5, 20252,498.382,498.382,498.382,498.382,487.221.35%3,685
Sep 3, 20252,450.002,465.002,450.002,465.002,453.991.36%34
Aug 28, 20252,434.002,434.002,432.002,432.002,421.14-0.73%1,549
Aug 27, 20252,450.002,450.002,450.002,450.002,439.060.20%18
Aug 22, 20252,445.002,445.002,445.002,445.002,434.08-1.18%2,109
Aug 18, 20252,474.162,474.162,474.162,474.162,463.110.53%1,182
Aug 15, 20252,463.002,463.002,461.002,461.002,450.011.91%844
Aug 14, 20252,414.882,414.882,414.882,414.882,404.09-2.16%147
Aug 8, 20252,468.232,468.232,468.232,468.232,457.200.15%1,212
Aug 7, 20252,455.002,464.652,455.002,464.652,453.640.72%230
Aug 4, 20252,447.962,447.972,447.002,447.002,436.071.54%310
Aug 1, 20252,410.002,410.002,410.002,410.002,399.231.69%140
Jul 31, 20252,411.002,411.002,370.002,370.002,359.41-2.09%110
Jul 30, 20252,420.502,420.502,420.502,420.502,409.693.26%3,018
Jul 25, 20252,344.102,344.112,344.102,344.112,333.640.69%131
Jul 24, 20252,318.182,328.002,318.182,328.002,317.601.00%18
Jul 23, 20252,305.002,305.002,305.002,305.002,294.70-1.59%10
Jul 22, 20252,327.152,342.232,327.152,342.232,331.77-18
Jul 21, 20252,335.202,342.232,335.202,342.232,331.771.12%1,454
Jul 18, 20252,262.512,335.002,262.512,316.292,305.942.17%1,009
Jul 17, 20252,283.602,284.152,267.002,267.002,256.87-8.37%2,705
Jul 16, 20252,474.002,474.002,474.002,474.002,462.95-0.28%32
Jul 14, 20252,481.002,481.002,481.002,481.002,458.900.57%288
Jul 11, 20252,467.002,467.002,467.002,467.002,445.03-1.32%91
Jul 10, 20252,500.002,500.002,500.002,500.002,477.730.24%100
Jul 8, 20252,507.402,507.402,494.002,494.002,471.79-0.24%113
Jul 1, 20252,500.002,500.002,500.002,500.002,477.73-3.85%280
Jun 24, 20252,600.002,600.002,600.002,600.002,576.841.96%5
Jun 20, 20252,550.002,550.002,550.002,550.002,527.29-1.16%437
Jun 17, 20252,580.002,580.002,580.002,580.002,557.021.26%5
Jun 11, 20252,548.002,548.002,548.002,548.002,525.311.92%154
Jun 6, 20252,500.002,500.002,500.002,500.002,477.73-2.94%9
Jun 4, 20252,575.832,575.832,575.832,575.832,552.890.46%682
Jun 2, 20252,564.002,564.002,564.002,564.002,541.160.51%147
May 29, 20252,548.802,553.002,548.802,551.002,528.28-0.16%1,460
May 27, 20252,549.002,564.602,549.002,555.002,532.241.31%4,881