Skip to main content
logo
Abbott Laboratories (BMV:ABT)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,997.00
+36.99 (1.89%)
Last updated: Mar 2, 2026, 12:19 PM CST

Abbott Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262,001.002,001.001,997.001,997.001,997.001.89%3,317
Feb 25, 20261,988.001,988.001,960.011,960.011,960.01-0.42%474
Feb 24, 20261,968.251,968.251,968.251,968.251,968.25-1.09%648
Feb 23, 20261,937.001,990.001,937.001,990.001,990.003.22%85
Feb 20, 20261,921.661,927.831,921.661,927.831,927.83-0.22%157
Feb 18, 20261,932.101,932.101,932.101,932.101,932.10-0.25%120
Feb 12, 20261,950.001,950.001,937.001,937.001,937.000.36%1,191
Feb 11, 20261,945.001,945.001,930.001,930.011,930.010.15%107
Feb 10, 20261,928.001,938.001,927.151,927.151,927.151.43%5,650
Feb 9, 20261,903.001,903.001,900.001,900.001,900.000.13%20
Feb 6, 20261,897.511,897.511,897.511,897.511,897.510.19%66
Feb 5, 20261,893.151,894.001,893.151,894.001,894.00-0.05%392
Feb 4, 20261,869.001,895.001,869.001,895.001,895.000.80%253
Feb 3, 20261,873.001,880.001,873.001,880.001,880.00-1.59%53
Jan 30, 20261,836.001,915.001,836.001,910.321,910.324.57%2,080
Jan 29, 20261,818.981,827.001,818.981,826.831,826.83-0.17%733
Jan 28, 20261,830.001,830.001,830.001,830.001,830.00-1.57%9
Jan 27, 20261,859.131,859.131,859.131,859.131,859.13-0.63%996
Jan 26, 20261,884.331,884.331,867.001,871.001,871.00-0.16%1,006
Jan 23, 20261,900.001,900.001,872.001,874.001,874.00-1.37%1,294
Jan 22, 20261,930.001,930.001,900.001,900.001,900.00-15.71%5,659
Jan 9, 20262,254.002,254.002,254.002,254.002,242.78-2.42%240
Jan 6, 20262,310.002,310.002,310.002,310.002,298.501.76%33
Dec 17, 20252,270.002,270.002,270.002,270.002,258.703.42%118
Dec 10, 20252,194.992,194.992,194.992,194.992,184.06-7.17%7
Nov 24, 20252,364.602,364.602,364.602,364.602,352.83-0.23%1,123
Nov 21, 20252,370.002,370.002,370.002,370.002,358.20-0.75%10
Nov 14, 20252,388.002,388.002,388.002,388.002,376.111.02%88
Nov 13, 20252,364.002,364.002,364.002,364.002,352.230.60%2,753
Nov 12, 20252,345.002,350.632,345.002,350.002,338.300.27%730
Nov 10, 20252,343.602,343.602,343.602,343.602,331.931.30%7
Nov 5, 20252,312.852,313.502,312.852,313.502,301.980.59%1,400
Oct 31, 20252,280.002,299.902,280.002,299.902,288.45-1.61%1,784
Oct 29, 20252,337.502,337.502,337.502,337.502,325.86-0.07%10
Oct 28, 20252,339.142,339.142,339.142,339.142,327.500.01%1,000
Oct 27, 20252,339.002,339.002,339.002,339.002,327.360.43%47
Oct 23, 20252,329.002,329.002,329.002,329.002,317.41-1.72%352
Oct 21, 20252,369.642,369.642,369.642,369.642,357.84-0.53%455
Oct 15, 20252,327.712,382.262,327.712,382.262,370.40-2.80%2,940
Oct 14, 20252,451.002,451.002,451.002,451.002,427.900.97%10
Oct 2, 20252,427.342,427.342,427.342,427.342,404.471.81%521
Oct 1, 20252,384.232,384.232,384.232,384.232,361.76-3.18%1,167
Sep 26, 20252,462.482,462.482,462.482,462.482,439.282.05%966
Sep 15, 20252,413.002,413.002,413.002,413.002,390.26-2.39%181
Sep 12, 20252,472.192,472.192,472.192,472.192,448.894.31%1,088
Sep 10, 20252,372.002,372.002,370.002,370.002,347.67-5.14%54
Sep 5, 20252,498.382,498.382,498.382,498.382,474.841.35%3,685
Sep 3, 20252,450.002,465.002,450.002,465.002,441.771.36%34
Aug 28, 20252,434.002,434.002,432.002,432.002,409.08-0.73%1,549