Skip to main content
logo
Abbott Laboratories (LON:0Q15)
London flag London · Delayed Price · Currency is GBP · Price in USD
131.36
-0.71 (-0.53%)
At close: Aug 27, 2025

Abbott Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025131.37132.35131.37132.24132.241.29%55,560
Aug 28, 2025130.63131.45130.24130.55130.55-0.62%636
Aug 27, 2025131.91131.91130.65131.36131.36-0.53%22,889
Aug 26, 2025131.86132.30131.06132.06132.06-0.44%3,256
Aug 25, 2025131.51132.91131.51132.64132.64-0.17%430
Aug 22, 2025132.62133.45131.48132.87132.870.09%2,591
Aug 21, 2025132.44132.88132.12132.75132.750.26%80,947
Aug 20, 2025131.61133.45131.61132.41132.410.94%790
Aug 19, 2025129.84131.60128.82131.17131.170.53%2,276
Aug 18, 2025129.88132.00129.88130.48130.48-0.88%1,940
Aug 15, 2025129.71132.35129.41131.64131.641.74%763
Aug 14, 2025129.08130.06128.63129.39129.39-0.07%1,002
Aug 13, 2025131.17131.47128.33129.48129.48-0.63%2,236
Aug 12, 2025131.83131.99129.72130.31130.31-0.86%980
Aug 11, 2025134.21134.21130.70131.43131.43-2.32%2,399
Aug 8, 2025132.54134.62131.75134.56134.562.04%2,342
Aug 7, 2025130.68132.24130.68131.86131.860.57%6,728
Aug 6, 2025130.85131.63129.30131.11131.110.41%287
Aug 5, 2025129.94131.30129.49130.58130.580.97%3,523
Aug 4, 2025125.50129.56125.50129.32129.321.71%689
Aug 1, 2025126.30127.72124.87127.15127.15-0.41%898
Jul 31, 2025127.78129.07127.08127.68127.68-1.23%1,491
Jul 30, 2025127.97129.27127.06129.27129.271.47%9,931
Jul 29, 2025126.35127.54125.58127.40127.400.80%75,827
Jul 28, 2025126.35126.89125.81126.39126.39-0.09%1,648
Jul 25, 2025125.90126.53125.38126.50126.501.13%2,719
Jul 24, 2025125.57125.87124.75125.09125.090.46%737
Jul 23, 2025125.95126.93123.31124.52124.52-0.23%5,199
Jul 22, 2025124.42126.40124.03124.81124.81-5,712
Jul 21, 2025123.68125.89121.91124.81124.810.36%6,005
Jul 18, 2025121.48125.56121.11124.36124.362.69%20,885
Jul 17, 2025131.71132.39119.79121.11121.11-7.93%54,426
Jul 16, 2025132.44133.09130.46131.53131.530.08%453
Jul 15, 2025132.14132.34130.39131.43131.43-0.55%1,109
Jul 14, 2025132.07133.07131.54132.16131.570.20%1,296
Jul 11, 2025133.35133.58131.34131.90131.31-1.53%1,657
Jul 10, 2025131.75135.02131.75133.94133.340.83%899
Jul 9, 2025133.64134.19131.50132.83132.24-1.03%2,293
Jul 8, 2025133.70134.54133.00134.21133.620.50%185
Jul 7, 2025134.92134.92132.94133.54132.95-0.32%2,072
Jul 3, 2025134.67135.33133.26133.97133.38-0.45%2,312
Jul 2, 2025136.55136.55134.06134.57133.97-1.06%1,062
Jul 1, 2025136.25137.00134.98136.02135.410.61%939
Jun 30, 2025134.60135.62131.91135.19134.590.91%1,070
Jun 27, 2025133.57134.75133.17133.97133.380.18%461
Jun 26, 2025137.21138.00133.25133.74133.14-2.53%11,519
Jun 25, 2025138.42138.76136.93137.21136.60-0.65%5,254
Jun 24, 2025132.64138.11132.29138.11137.493.96%9,717
Jun 23, 2025131.00133.38131.00132.85132.260.08%713
Jun 20, 2025132.75133.09132.05132.74132.15-0.42%462