Skip to main content
logo
Abbott Laboratories (FRA:ABL)
Germany flag Germany · Delayed Price · Currency is EUR
109.34
+0.52 (0.48%)
At close: Jan 8, 2026

Abbott Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 2026107.94108.84107.94108.84108.84-0.46%80
Jan 8, 2026108.22109.34108.22109.34109.340.48%80
Jan 7, 2026108.82108.82108.82108.82108.821.30%-
Jan 6, 2026107.42107.42107.42107.42107.421.03%-
Jan 5, 2026105.96106.50105.70106.32106.32-0.19%284
Jan 2, 2026106.52106.52106.52106.52106.520.97%-
Dec 30, 2025105.36105.50105.36105.50105.50-0.94%108
Dec 29, 2025106.40106.50106.16106.50106.500.17%130
Dec 23, 2025105.94106.60105.94106.32106.32-1.23%28
Dec 22, 2025107.58107.64107.58107.64107.640.62%104
Dec 19, 2025106.38106.98106.38106.98106.98-0.58%12
Dec 18, 2025107.60107.60107.60107.60107.60-0.35%-
Dec 17, 2025107.98107.98107.98107.98107.98-1.37%-
Dec 16, 2025108.72109.48108.72109.48109.482.64%92
Dec 15, 2025106.66106.66106.66106.66106.660.36%-
Dec 12, 2025105.40106.28105.12106.28106.282.13%275
Dec 11, 2025104.06104.06104.06104.06104.060.15%-
Dec 10, 2025103.84103.90103.84103.90103.90-0.84%59
Dec 9, 2025104.50104.78104.50104.78104.78-2.24%113
Dec 8, 2025106.94107.18106.94107.18107.18-0.07%9
Dec 5, 2025107.26107.26107.26107.26107.260.54%-
Dec 4, 2025107.10108.08106.68106.68106.68-0.56%120
Dec 3, 2025108.14108.14107.28107.28107.28-2.33%258
Dec 2, 2025109.84109.84109.84109.84109.84-1.24%-
Dec 1, 2025111.22111.22111.22111.22111.220.45%18
Nov 28, 2025110.60110.72110.60110.72110.720.22%1
Nov 27, 2025110.48110.48110.48110.48110.48-0.34%-
Nov 26, 2025110.28110.86109.34110.86110.860.36%1,251
Nov 25, 2025109.98110.78109.98110.46110.46-0.13%125
Nov 24, 2025111.04111.92109.62110.60110.601.56%1,041
Nov 21, 2025107.16108.90107.16108.90108.90-0.04%100
Nov 20, 2025110.48110.48108.94108.94108.94-1.14%203
Nov 19, 2025111.76111.76110.20110.20110.20-2.10%80
Nov 18, 2025111.42112.56111.42112.56112.560.48%250
Nov 17, 2025112.02112.02112.02112.02112.021.05%10
Nov 14, 2025110.66111.28110.66110.86110.86-0.02%26
Nov 13, 2025110.88110.88110.88110.88110.880.67%-
Nov 12, 2025109.40110.14109.40110.14110.140.82%45
Nov 11, 2025108.56109.24108.56109.24109.24-0.75%100
Nov 10, 2025110.06110.06110.06110.06110.061.14%4
Nov 7, 2025108.08108.82108.08108.82108.820.26%59
Nov 6, 2025107.78108.56107.78108.54108.54-1.33%25
Nov 5, 2025109.08110.00109.08110.00110.002.63%350
Nov 4, 2025106.66107.18106.66107.18107.180.36%275
Nov 3, 2025106.80106.80106.80106.80106.80-0.19%-
Oct 31, 2025107.28107.36107.00107.00107.00-1.27%130
Oct 30, 2025106.68108.38106.68108.38108.380.61%375
Oct 29, 2025109.38109.38107.00107.72107.72-0.90%104
Oct 28, 2025108.70108.70108.70108.70108.700.09%-
Oct 27, 2025110.00111.00108.60108.60108.600.48%405