Abbott Laboratories (LON:0Q15)
London · Delayed Price · Currency is GBP · Price in USD 105.95
-1.05 (-0.98%)
At close: Jan 28, 2026
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 106.10 | 108.19 | 105.60 | 105.80 | 105.80 | -0.14% | 43,595 |
| Jan 28, 2026 | 108.06 | 108.65 | 105.89 | 105.95 | 105.95 | -0.98% | 3,852 |
| Jan 27, 2026 | 108.70 | 109.62 | 106.99 | 107.00 | 107.00 | -0.73% | 17,360 |
| Jan 26, 2026 | 107.10 | 111.18 | 106.85 | 107.79 | 107.79 | 1.15% | 8,559 |
| Jan 23, 2026 | 109.13 | 109.98 | 106.11 | 106.56 | 106.56 | -2.35% | 16,261 |
| Jan 22, 2026 | 120.85 | 122.04 | 106.39 | 109.13 | 109.13 | -9.98% | 30,662 |
| Jan 21, 2026 | 121.41 | 122.80 | 120.37 | 121.23 | 121.23 | 0.35% | 3,572 |
| Jan 20, 2026 | 122.89 | 122.89 | 120.25 | 120.81 | 120.81 | -1.40% | 11,648 |
| Jan 16, 2026 | 123.55 | 124.50 | 121.95 | 122.52 | 122.52 | -1.04% | 2,410 |
| Jan 15, 2026 | 125.59 | 126.00 | 123.37 | 123.81 | 123.81 | 0.04% | 1,883 |
| Jan 14, 2026 | 124.07 | 124.50 | 122.50 | 123.76 | 123.13 | 0.45% | 720 |
| Jan 13, 2026 | 124.52 | 124.84 | 122.27 | 123.20 | 122.57 | -0.65% | 5,756 |
| Jan 12, 2026 | 126.93 | 127.98 | 123.52 | 124.01 | 123.38 | -1.41% | 6,362 |
| Jan 9, 2026 | 126.67 | 129.00 | 125.30 | 125.78 | 125.14 | -0.47% | 14,804 |
| Jan 8, 2026 | 127.00 | 129.00 | 126.37 | 126.37 | 125.72 | -0.12% | 1,119 |
| Jan 7, 2026 | 128.41 | 128.57 | 125.86 | 126.52 | 125.88 | -1.43% | 1,697 |
| Jan 6, 2026 | 126.43 | 129.37 | 125.00 | 128.36 | 127.70 | 2.01% | 4,565 |
| Jan 5, 2026 | 124.58 | 125.83 | 122.57 | 125.83 | 125.19 | 1.60% | 3,824 |
| Jan 2, 2026 | 125.35 | 126.50 | 123.78 | 123.85 | 123.21 | -1.56% | 6,449 |
| Dec 31, 2025 | 126.05 | 126.29 | 124.70 | 125.81 | 125.17 | 0.18% | 6,457 |
| Dec 30, 2025 | 124.92 | 125.63 | 123.30 | 125.59 | 124.95 | 0.72% | 657 |
| Dec 29, 2025 | 124.66 | 126.97 | 124.00 | 124.70 | 124.06 | -0.25% | 5,253 |
| Dec 24, 2025 | 124.74 | 125.24 | 123.50 | 125.02 | 124.38 | 0.36% | 139 |
| Dec 23, 2025 | 125.27 | 126.45 | 124.02 | 124.57 | 123.93 | -1.21% | 2,643 |
| Dec 22, 2025 | 124.82 | 126.82 | 124.50 | 126.10 | 125.46 | 0.25% | 1,883 |
| Dec 19, 2025 | 125.44 | 126.24 | 123.00 | 125.79 | 125.15 | 0.39% | 2,803 |
| Dec 18, 2025 | 126.97 | 127.61 | 125.29 | 125.30 | 124.66 | -0.62% | 4,949 |
| Dec 17, 2025 | 127.03 | 128.93 | 126.08 | 126.08 | 125.43 | -0.63% | 886 |
| Dec 16, 2025 | 128.86 | 129.08 | 126.78 | 126.88 | 126.23 | -1.01% | 10,668 |
| Dec 15, 2025 | 125.65 | 128.83 | 124.96 | 128.18 | 127.52 | 3.16% | 7,554 |
| Dec 12, 2025 | 123.34 | 124.59 | 123.02 | 124.25 | 123.62 | 1.04% | 1,208 |
| Dec 11, 2025 | 122.92 | 124.21 | 122.32 | 122.98 | 122.35 | 0.09% | 1,977 |
| Dec 10, 2025 | 121.65 | 122.87 | 120.82 | 122.87 | 122.24 | 1.04% | 5,353 |
| Dec 9, 2025 | 122.29 | 123.23 | 121.49 | 121.61 | 120.99 | -0.67% | 1,775 |
| Dec 8, 2025 | 125.34 | 126.04 | 122.13 | 122.43 | 121.80 | -2.27% | 5,541 |
| Dec 5, 2025 | 125.59 | 126.05 | 125.00 | 125.27 | 124.63 | 0.35% | 1,531 |
| Dec 4, 2025 | 125.66 | 126.26 | 124.09 | 124.83 | 124.19 | -0.45% | 4,324 |
| Dec 3, 2025 | 126.55 | 127.47 | 125.38 | 125.39 | 124.75 | -0.36% | 2,731 |
| Dec 2, 2025 | 128.42 | 129.00 | 125.84 | 125.84 | 125.20 | -2.50% | 4,956 |
| Dec 1, 2025 | 127.04 | 129.80 | 127.04 | 129.07 | 128.41 | 0.04% | 1,132 |
| Nov 28, 2025 | 129.48 | 129.61 | 128.00 | 129.02 | 128.36 | 0.21% | 6,396 |
| Nov 26, 2025 | 127.84 | 129.21 | 127.55 | 128.75 | 128.09 | 0.45% | 2,440 |
| Nov 25, 2025 | 127.68 | 128.60 | 126.57 | 128.18 | 127.52 | -0.55% | 579 |
| Nov 24, 2025 | 128.48 | 129.48 | 127.24 | 128.88 | 128.22 | 0.41% | 1,848 |
| Nov 21, 2025 | 124.16 | 128.55 | 123.80 | 128.36 | 127.70 | 3.07% | 1,554 |
| Nov 20, 2025 | 126.62 | 126.90 | 122.00 | 124.53 | 123.90 | -0.88% | 2,852 |
| Nov 19, 2025 | 130.35 | 131.16 | 125.49 | 125.64 | 125.00 | -3.56% | 7,395 |
| Nov 18, 2025 | 130.08 | 132.00 | 128.76 | 130.28 | 129.61 | -0.79% | 2,350 |
| Nov 17, 2025 | 130.64 | 131.81 | 130.51 | 131.32 | 130.64 | 0.60% | 2,868 |
| Nov 14, 2025 | 128.90 | 130.77 | 128.90 | 130.53 | 129.86 | 1.01% | 3,382 |