Skip to main content
logo
Abbott Laboratories (LON:0Q15)
London flag London · Delayed Price · Currency is GBP · Price in USD
131.73
-1.51 (-1.13%)
At close: Oct 1, 2025

Abbott Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025133.14135.24133.11134.93134.931.26%9,214
Oct 2, 2025133.30133.30131.04133.25133.251.15%4,857
Oct 1, 2025134.75135.34129.14131.73131.73-1.13%11,464
Sep 30, 2025132.73133.63132.35133.24133.240.48%345
Sep 29, 2025133.00133.00131.90132.61132.61-0.82%2,348
Sep 26, 2025134.20134.21133.17133.70133.700.91%437
Sep 25, 2025133.89134.14131.27132.49132.49-1.75%1,501
Sep 24, 2025136.35136.79134.85134.85134.85-0.86%1,751
Sep 23, 2025136.80136.80135.23136.02136.02-0.83%709
Sep 22, 2025135.96137.44135.08137.16137.160.77%3,839
Sep 19, 2025133.94136.14133.79136.11136.111.60%3,498
Sep 18, 2025134.34134.56132.14133.97133.970.50%4,314
Sep 17, 2025132.95133.99132.53133.30133.300.72%244
Sep 16, 2025132.10133.38131.28132.35132.350.38%502
Sep 15, 2025133.80134.51131.51131.84131.84-1.48%1,193
Sep 12, 2025132.00134.94131.25133.82133.821.71%3,816
Sep 11, 2025129.89131.70129.13131.57131.572.26%17,111
Sep 10, 2025131.26132.07127.46128.66128.66-2.92%1,570
Sep 9, 2025132.50133.06131.70132.53132.530.18%979
Sep 8, 2025132.81133.12131.83132.29132.29-0.59%4,534
Sep 5, 2025132.89134.11132.00133.08133.080.06%615
Sep 4, 2025131.80133.75131.47133.00133.001.65%3,546
Sep 3, 2025131.42131.58130.25130.83130.83-0.28%162
Sep 2, 2025132.96133.12131.04131.21131.21-0.78%30,440
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