Abbott Laboratories (LON:0Q15)
London · Delayed Price · Currency is GBP · Price in USD 123.63
+0.68 (0.56%)
At close: Nov 3, 2025
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 123.73 | 125.62 | 123.73 | 125.33 | 125.33 | 1.38% | 936 |
| Nov 3, 2025 | 125.60 | 125.60 | 122.52 | 123.63 | 123.63 | 0.56% | 10,596 |
| Oct 31, 2025 | 123.59 | 124.66 | 122.70 | 122.95 | 122.95 | -1.57% | 4,954 |
| Oct 30, 2025 | 124.60 | 125.64 | 124.49 | 124.91 | 124.91 | 0.34% | 410 |
| Oct 29, 2025 | 126.75 | 126.75 | 124.29 | 124.48 | 124.48 | -1.66% | 1,564 |
| Oct 28, 2025 | 126.83 | 128.37 | 126.55 | 126.58 | 126.58 | -0.57% | 2,974 |
| Oct 27, 2025 | 127.07 | 127.54 | 125.39 | 127.31 | 127.31 | 0.59% | 3,243 |
| Oct 24, 2025 | 126.50 | 128.01 | 125.13 | 126.56 | 126.56 | 0.17% | 2,912 |
| Oct 23, 2025 | 129.99 | 129.99 | 126.18 | 126.35 | 126.35 | -1.57% | 1,762 |
| Oct 22, 2025 | 127.70 | 128.78 | 127.24 | 128.37 | 128.37 | 0.01% | 455 |
| Oct 21, 2025 | 128.81 | 129.21 | 128.18 | 128.35 | 128.35 | -0.88% | 1,839 |
| Oct 20, 2025 | 128.79 | 129.79 | 128.00 | 129.49 | 129.49 | 0.54% | 2,375 |
| Oct 17, 2025 | 128.00 | 128.92 | 127.51 | 128.80 | 128.80 | 1.45% | 2,736 |
| Oct 16, 2025 | 129.18 | 131.04 | 126.96 | 126.96 | 126.96 | -0.68% | 2,242 |
| Oct 15, 2025 | 134.91 | 134.91 | 124.88 | 127.82 | 127.82 | -3.47% | 9,750 |
| Oct 14, 2025 | 133.50 | 133.50 | 130.86 | 132.42 | 131.83 | 0.60% | 1,711 |
| Oct 13, 2025 | 133.00 | 133.00 | 131.26 | 131.63 | 131.04 | -1.21% | 10,389 |
| Oct 10, 2025 | 134.25 | 134.48 | 132.79 | 133.24 | 132.64 | 0.12% | 333 |
| Oct 9, 2025 | 135.05 | 135.08 | 133.08 | 133.08 | 132.49 | -1.01% | 789 |
| Oct 8, 2025 | 132.68 | 134.47 | 132.58 | 134.44 | 133.84 | 0.94% | 1,418 |
| Oct 7, 2025 | 134.00 | 134.55 | 132.00 | 133.19 | 132.60 | -0.43% | 3,226 |
| Oct 6, 2025 | 134.99 | 136.89 | 133.69 | 133.76 | 133.16 | -0.87% | 4,935 |
| Oct 3, 2025 | 133.14 | 135.24 | 133.11 | 134.93 | 134.33 | 1.26% | 9,214 |
| Oct 2, 2025 | 133.30 | 133.30 | 131.04 | 133.25 | 132.65 | 1.15% | 4,857 |
| Oct 1, 2025 | 134.75 | 135.34 | 129.14 | 131.73 | 131.14 | -1.13% | 11,464 |
| Sep 30, 2025 | 132.73 | 133.63 | 132.35 | 133.24 | 132.65 | 0.48% | 345 |
| Sep 29, 2025 | 133.00 | 133.00 | 131.90 | 132.61 | 132.02 | -0.82% | 2,348 |
| Sep 26, 2025 | 134.20 | 134.21 | 133.17 | 133.70 | 133.11 | 0.91% | 437 |
| Sep 25, 2025 | 133.89 | 134.14 | 131.27 | 132.49 | 131.90 | -1.75% | 1,501 |
| Sep 24, 2025 | 136.35 | 136.79 | 134.85 | 134.85 | 134.25 | -0.86% | 1,751 |
| Sep 23, 2025 | 136.80 | 136.80 | 135.23 | 136.02 | 135.42 | -0.83% | 709 |
| Sep 22, 2025 | 135.96 | 137.44 | 135.08 | 137.16 | 136.55 | 0.77% | 3,839 |
| Sep 19, 2025 | 133.94 | 136.14 | 133.79 | 136.11 | 135.50 | 1.60% | 3,498 |
| Sep 18, 2025 | 134.34 | 134.56 | 132.14 | 133.97 | 133.37 | 0.50% | 4,314 |
| Sep 17, 2025 | 132.95 | 133.99 | 132.53 | 133.30 | 132.70 | 0.72% | 244 |
| Sep 16, 2025 | 132.10 | 133.38 | 131.28 | 132.35 | 131.76 | 0.38% | 502 |
| Sep 15, 2025 | 133.80 | 134.51 | 131.51 | 131.84 | 131.25 | -1.48% | 1,193 |
| Sep 12, 2025 | 132.00 | 134.94 | 131.25 | 133.82 | 133.22 | 1.71% | 3,816 |
| Sep 11, 2025 | 129.89 | 131.70 | 129.13 | 131.57 | 130.98 | 2.26% | 17,111 |
| Sep 10, 2025 | 131.26 | 132.07 | 127.46 | 128.66 | 128.09 | -2.92% | 1,570 |
| Sep 9, 2025 | 132.50 | 133.06 | 131.70 | 132.53 | 131.94 | 0.18% | 979 |
| Sep 8, 2025 | 132.81 | 133.12 | 131.83 | 132.29 | 131.70 | -0.59% | 4,534 |
| Sep 5, 2025 | 132.89 | 134.11 | 132.00 | 133.08 | 132.49 | 0.06% | 615 |
| Sep 4, 2025 | 131.80 | 133.75 | 131.47 | 133.00 | 132.40 | 1.65% | 3,546 |
| Sep 3, 2025 | 131.42 | 131.58 | 130.25 | 130.83 | 130.25 | -0.28% | 162 |
| Sep 2, 2025 | 132.96 | 133.12 | 131.04 | 131.21 | 130.62 | -0.78% | 30,440 |
| Aug 29, 2025 | 131.37 | 132.35 | 131.37 | 132.24 | 131.65 | 1.29% | 55,560 |
| Aug 28, 2025 | 130.63 | 131.45 | 130.24 | 130.55 | 129.97 | -0.62% | 636 |
| Aug 27, 2025 | 131.91 | 131.91 | 130.65 | 131.36 | 130.77 | -0.53% | 22,889 |
| Aug 26, 2025 | 131.86 | 132.30 | 131.06 | 132.06 | 131.48 | -0.44% | 3,256 |