Skip to main content
logo
Abbott Laboratories (BMV:ABT)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,427.34
0.00 (0.00%)
At close: Oct 9, 2025

Abbott Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20252,427.342,427.342,427.342,427.342,427.341.81%521
Oct 1, 20252,384.232,384.232,384.232,384.232,384.23-3.18%1,167
Sep 26, 20252,462.482,462.482,462.482,462.482,462.482.05%966
Sep 15, 20252,413.002,413.002,413.002,413.002,413.00-2.39%181
Sep 12, 20252,472.192,472.192,472.192,472.192,472.194.31%1,088
Sep 10, 20252,372.002,372.002,370.002,370.002,370.00-5.14%54
Sep 5, 20252,498.382,498.382,498.382,498.382,498.381.35%3,685
Sep 3, 20252,450.002,465.002,450.002,465.002,465.001.36%34
Aug 28, 20252,434.002,434.002,432.002,432.002,432.00-0.73%1,549
Aug 27, 20252,450.002,450.002,450.002,450.002,450.000.20%18
Aug 22, 20252,445.002,445.002,445.002,445.002,445.00-1.18%2,109
Aug 18, 20252,474.162,474.162,474.162,474.162,474.160.53%1,182
Aug 15, 20252,463.002,463.002,461.002,461.002,461.001.91%844
Aug 14, 20252,414.882,414.882,414.882,414.882,414.88-2.16%147
Aug 8, 20252,468.232,468.232,468.232,468.232,468.230.15%1,212
Aug 7, 20252,455.002,464.652,455.002,464.652,464.650.72%230
Aug 4, 20252,447.962,447.972,447.002,447.002,447.001.54%310
Aug 1, 20252,410.002,410.002,410.002,410.002,410.001.69%140
Jul 31, 20252,411.002,411.002,370.002,370.002,370.00-2.09%110
Jul 30, 20252,420.502,420.502,420.502,420.502,420.503.26%3,018
Jul 25, 20252,344.102,344.112,344.102,344.112,344.110.69%131
Jul 24, 20252,318.182,328.002,318.182,328.002,328.001.00%18
Jul 23, 20252,305.002,305.002,305.002,305.002,305.00-1.59%10
Jul 22, 20252,327.152,342.232,327.152,342.232,342.23-18
Jul 21, 20252,335.202,342.232,335.202,342.232,342.231.12%1,454
Jul 18, 20252,262.512,335.002,262.512,316.292,316.292.17%1,009
Jul 17, 20252,283.602,284.152,267.002,267.002,267.00-8.37%2,705
Jul 16, 20252,474.002,474.002,474.002,474.002,474.00-0.28%32
Jul 14, 20252,481.002,481.002,481.002,481.002,469.940.57%288
Jul 11, 20252,467.002,467.002,467.002,467.002,456.00-1.32%91
Jul 10, 20252,500.002,500.002,500.002,500.002,488.850.24%100
Jul 8, 20252,507.402,507.402,494.002,494.002,482.88-0.24%113
Jul 1, 20252,500.002,500.002,500.002,500.002,488.85-3.85%280
Jun 24, 20252,600.002,600.002,600.002,600.002,588.411.96%5
Jun 20, 20252,550.002,550.002,550.002,550.002,538.63-1.16%437
Jun 17, 20252,580.002,580.002,580.002,580.002,568.501.26%5
Jun 11, 20252,548.002,548.002,548.002,548.002,536.641.92%154
Jun 6, 20252,500.002,500.002,500.002,500.002,488.85-2.94%9
Jun 4, 20252,575.832,575.832,575.832,575.832,564.340.46%682
Jun 2, 20252,564.002,564.002,564.002,564.002,552.570.51%147
May 29, 20252,548.802,553.002,548.802,551.002,539.62-0.16%1,460
May 27, 20252,549.002,564.602,549.002,555.002,543.611.31%4,881
May 23, 20252,516.002,523.002,484.002,522.002,510.75-1.14%325
May 22, 20252,556.002,556.002,536.002,551.002,539.62-1.70%218
May 21, 20252,595.802,595.802,595.002,595.002,583.43-0.27%1,293
May 16, 20252,602.002,602.002,602.002,602.002,590.401.44%2,193
May 15, 20252,565.002,565.002,565.002,565.002,553.56-1.46%13
May 12, 20252,603.002,603.002,603.002,603.002,591.39-141
May 5, 20252,536.002,603.002,536.002,603.002,591.392.64%189
Apr 28, 20252,535.002,536.002,535.002,536.002,524.690.75%129