Skip to main content
logo
Abbott Laboratories (BMV:ABT)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,370.00
-50.50 (-2.09%)
At close: Jul 31, 2025, 2:00 PM CST

Abbott Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,410.002,410.002,410.002,410.00-1.69%-
Jul 31, 20252,411.002,411.002,370.002,370.00--2.09%110
Jul 30, 20252,420.502,420.502,420.502,420.50-3.26%3,018
Jul 29, 20252,344.112,344.112,344.112,344.11---
Jul 28, 20252,344.112,344.112,344.112,344.11---
Jul 25, 20252,344.102,344.112,344.102,344.11-0.69%126
Jul 24, 20252,318.182,328.002,318.182,328.00-1.00%18
Jul 23, 20252,305.002,305.002,305.002,305.00--1.59%7
Jul 22, 20252,327.152,342.232,327.152,342.23--18
Jul 21, 20252,335.202,342.232,335.202,342.23-1.12%1,227
Jul 18, 20252,262.512,335.002,262.512,316.29-2.17%1,009
Jul 17, 20252,283.602,284.152,267.002,267.00--8.37%2,705
Jul 16, 20252,474.002,474.002,474.002,474.00--0.28%32
Jul 15, 20252,481.002,481.002,481.002,481.00---
Jul 14, 20252,481.002,481.002,481.002,481.00-0.57%78
Jul 11, 20252,467.002,467.002,467.002,467.00--1.32%91
Jul 10, 20252,500.002,500.002,500.002,500.00-0.24%100
Jul 9, 20252,494.002,494.002,494.002,494.00---
Jul 8, 20252,507.402,507.402,494.002,494.00--0.24%113
Jul 7, 20252,500.002,500.002,500.002,500.00---
Jul 4, 20252,500.002,500.002,500.002,500.00---
Jul 3, 20252,500.002,500.002,500.002,500.00---
Jul 2, 20252,500.002,500.002,500.002,500.00---
Jul 1, 20252,500.002,500.002,500.002,500.00--3.85%280
Jun 30, 20252,600.002,600.002,600.002,600.00---
Jun 27, 20252,600.002,600.002,600.002,600.00---
Jun 26, 20252,600.002,600.002,600.002,600.00---
Jun 25, 20252,600.002,600.002,600.002,600.00---
Jun 24, 20252,600.002,600.002,600.002,600.00-1.96%5
Jun 23, 20252,550.002,550.002,550.002,550.00---
Jun 20, 20252,550.002,550.002,550.002,550.00--1.16%437
Jun 19, 20252,580.002,580.002,580.002,580.00---
Jun 18, 20252,580.002,580.002,580.002,580.00---
Jun 17, 20252,580.002,580.002,580.002,580.00-1.26%5
Jun 16, 20252,548.002,548.002,548.002,548.00---
Jun 13, 20252,548.002,548.002,548.002,548.00---
Jun 12, 20252,548.002,548.002,548.002,548.00---
Jun 11, 20252,548.002,548.002,548.002,548.00-1.92%150
Jun 10, 20252,500.002,500.002,500.002,500.00---
Jun 9, 20252,500.002,500.002,500.002,500.00---
Jun 6, 20252,500.002,500.002,500.002,500.00--2.94%9
Jun 5, 20252,575.832,575.832,575.832,575.83---
Jun 4, 20252,575.832,575.832,575.832,575.83-0.46%682
Jun 3, 20252,564.002,564.002,564.002,564.00---
Jun 2, 20252,564.002,564.002,564.002,564.00-0.51%147
May 30, 20252,551.002,551.002,551.002,551.00---
May 29, 20252,548.802,553.002,548.802,551.00--0.16%1,460
May 28, 20252,555.002,555.002,555.002,555.00---
May 27, 20252,549.002,564.602,549.002,555.00-1.31%4,881
May 26, 20252,522.002,522.002,522.002,522.00---