Skip to main content
logo
Abbott Laboratories (LON:0Q15)
London flag London · Delayed Price · Currency is GBP · Price in USD
128.36
+2.52 (2.01%)
At close: Jan 6, 2026

Abbott Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 2026128.41128.57125.86126.84126.84-1.18%1,493
Jan 6, 2026126.43129.37125.00128.36128.362.01%4,565
Jan 5, 2026124.58125.83122.57125.83125.831.60%3,824
Jan 2, 2026125.35126.50123.78123.85123.85-1.56%6,449
Dec 31, 2025126.05126.29124.70125.81125.810.18%6,457
Dec 30, 2025124.92125.63123.30125.59125.590.72%657
Dec 29, 2025124.66126.97124.00124.70124.70-0.25%5,253
Dec 24, 2025124.74125.24123.50125.02125.020.36%139
Dec 23, 2025125.27126.45124.02124.57124.57-1.21%2,643
Dec 22, 2025124.82126.82124.50126.10126.100.25%1,883
Dec 19, 2025125.44126.24123.00125.79125.790.39%2,803
Dec 18, 2025126.97127.61125.29125.30125.30-0.62%4,949
Dec 17, 2025127.03128.93126.08126.08126.08-0.63%886
Dec 16, 2025128.86129.08126.78126.88126.88-1.01%10,668
Dec 15, 2025125.65128.83124.96128.18128.183.16%7,554
Dec 12, 2025123.34124.59123.02124.25124.251.04%1,208
Dec 11, 2025122.92124.21122.32122.98122.980.09%1,977
Dec 10, 2025121.65122.87120.82122.87122.871.04%5,353
Dec 9, 2025122.29123.23121.49121.61121.61-0.67%1,775
Dec 8, 2025125.34126.04122.13122.43122.43-2.27%5,541
Dec 5, 2025125.59126.05125.00125.27125.270.35%1,531
Dec 4, 2025125.66126.26124.09124.83124.83-0.45%4,324
Dec 3, 2025126.55127.47125.38125.39125.39-0.36%2,731
Dec 2, 2025128.42129.00125.84125.84125.84-2.50%4,956
Dec 1, 2025127.04129.80127.04129.07129.070.04%1,132
Nov 28, 2025129.48129.61128.00129.02129.020.21%6,396
Nov 26, 2025127.84129.21127.55128.75128.750.45%2,440
Nov 25, 2025127.68128.60126.57128.18128.18-0.55%579
Nov 24, 2025128.48129.48127.24128.88128.880.41%1,848
Nov 21, 2025124.16128.55123.80128.36128.363.07%1,554
Nov 20, 2025126.62126.90122.00124.53124.53-0.88%2,852
Nov 19, 2025130.35131.16125.49125.64125.64-3.56%7,395
Nov 18, 2025130.08132.00128.76130.28130.28-0.79%2,350
Nov 17, 2025130.64131.81130.51131.32131.320.60%2,868
Nov 14, 2025128.90130.77128.90130.53130.531.01%3,382
Nov 13, 2025128.62129.54128.30129.23129.230.62%3,014
Nov 12, 2025127.22128.52126.54128.43128.431.49%5,997
Nov 11, 2025126.75126.86125.95126.55126.550.82%2,225
Nov 10, 2025126.37126.37124.52125.52125.52-0.17%2,490
Nov 7, 2025125.37126.44124.37125.73125.730.70%1,676
Nov 6, 2025124.54124.85123.61124.85124.850.64%851
Nov 5, 2025125.51126.66123.99124.06124.06-1.01%6,602
Nov 4, 2025123.73125.62123.73125.33125.331.38%936
Nov 3, 2025125.60125.60122.52123.63123.630.56%10,596
Oct 31, 2025123.59124.66122.70122.95122.95-1.57%4,954
Oct 30, 2025124.60125.64124.49124.91124.910.34%410
Oct 29, 2025126.75126.75124.29124.48124.48-1.66%1,564
Oct 28, 2025126.83128.37126.55126.58126.58-0.57%2,974
Oct 27, 2025127.07127.54125.39127.31127.310.59%3,243
Oct 24, 2025126.50128.01125.13126.56126.560.17%2,912