Skip to main content
logo
Abbott Laboratories (BMV:ABT)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,254.00
0.00 (0.00%)
Last updated: Jan 19, 2026, 8:30 AM CST

Abbott Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 27, 20252,450.002,450.002,450.002,450.002,426.910.20%18
Aug 22, 20252,445.002,445.002,445.002,445.002,421.96-1.18%2,109
Aug 18, 20252,474.162,474.162,474.162,474.162,450.840.53%1,182
Aug 15, 20252,463.002,463.002,461.002,461.002,437.811.91%844
Aug 14, 20252,414.882,414.882,414.882,414.882,392.12-2.16%147
Aug 8, 20252,468.232,468.232,468.232,468.232,444.970.15%1,212
Aug 7, 20252,455.002,464.652,455.002,464.652,441.420.72%230
Aug 4, 20252,447.962,447.972,447.002,447.002,423.941.54%310
Aug 1, 20252,410.002,410.002,410.002,410.002,387.291.69%140
Jul 31, 20252,411.002,411.002,370.002,370.002,347.67-2.09%110
Jul 30, 20252,420.502,420.502,420.502,420.502,397.693.26%3,018
Jul 25, 20252,344.102,344.112,344.102,344.112,322.020.69%131
Jul 24, 20252,318.182,328.002,318.182,328.002,306.061.00%18
Jul 23, 20252,305.002,305.002,305.002,305.002,283.28-1.59%10
Jul 22, 20252,327.152,342.232,327.152,342.232,320.16-18
Jul 21, 20252,335.202,342.232,335.202,342.232,320.161.12%1,454
Jul 18, 20252,262.512,335.002,262.512,316.292,294.462.17%1,009
Jul 17, 20252,283.602,284.152,267.002,267.002,245.64-8.37%2,705
Jul 16, 20252,474.002,474.002,474.002,474.002,450.69-0.28%32
Jul 14, 20252,481.002,481.002,481.002,481.002,446.660.57%288
Jul 11, 20252,467.002,467.002,467.002,467.002,432.86-1.32%91
Jul 10, 20252,500.002,500.002,500.002,500.002,465.400.24%100