Abbott Laboratories (LON:0Q15)
London · Delayed Price · Currency is GBP · Price in USD 128.18
+3.92 (3.16%)
At close: Dec 15, 2025
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 125.65 | 128.83 | 124.96 | 128.18 | 128.18 | 3.16% | 7,554 |
| Dec 12, 2025 | 123.34 | 124.59 | 123.02 | 124.25 | 124.25 | 1.04% | 1,208 |
| Dec 11, 2025 | 122.92 | 124.21 | 122.32 | 122.98 | 122.98 | 0.09% | 1,977 |
| Dec 10, 2025 | 121.65 | 122.87 | 120.82 | 122.87 | 122.87 | 1.04% | 5,353 |
| Dec 9, 2025 | 122.29 | 123.23 | 121.49 | 121.61 | 121.61 | -0.67% | 1,775 |
| Dec 8, 2025 | 125.34 | 126.04 | 122.13 | 122.43 | 122.43 | -2.27% | 5,541 |
| Dec 5, 2025 | 125.59 | 126.05 | 125.00 | 125.27 | 125.27 | 0.35% | 1,531 |
| Dec 4, 2025 | 125.66 | 126.26 | 124.09 | 124.83 | 124.83 | -0.45% | 4,324 |
| Dec 3, 2025 | 126.55 | 127.47 | 125.38 | 125.39 | 125.39 | -0.36% | 2,731 |
| Dec 2, 2025 | 128.42 | 129.00 | 125.84 | 125.84 | 125.84 | -2.50% | 4,956 |
| Dec 1, 2025 | 127.04 | 129.80 | 127.04 | 129.07 | 129.07 | 0.04% | 1,132 |
| Nov 28, 2025 | 129.48 | 129.61 | 128.00 | 129.02 | 129.02 | 0.21% | 6,396 |
| Nov 26, 2025 | 127.84 | 129.21 | 127.55 | 128.75 | 128.75 | 0.45% | 2,440 |
| Nov 25, 2025 | 127.68 | 128.60 | 126.57 | 128.18 | 128.18 | -0.55% | 579 |
| Nov 24, 2025 | 128.48 | 129.48 | 127.24 | 128.88 | 128.88 | 0.41% | 1,848 |
| Nov 21, 2025 | 124.16 | 128.55 | 123.80 | 128.36 | 128.36 | 3.07% | 1,554 |
| Nov 20, 2025 | 126.62 | 126.90 | 122.00 | 124.53 | 124.53 | -0.88% | 2,852 |
| Nov 19, 2025 | 130.35 | 131.16 | 125.49 | 125.64 | 125.64 | -3.56% | 7,395 |
| Nov 18, 2025 | 130.08 | 132.00 | 128.76 | 130.28 | 130.28 | -0.79% | 2,350 |
| Nov 17, 2025 | 130.64 | 131.81 | 130.51 | 131.32 | 131.32 | 0.60% | 2,868 |
| Nov 14, 2025 | 128.90 | 130.77 | 128.90 | 130.53 | 130.53 | 1.01% | 3,382 |
| Nov 13, 2025 | 128.62 | 129.54 | 128.30 | 129.23 | 129.23 | 0.62% | 3,014 |
| Nov 12, 2025 | 127.22 | 128.52 | 126.54 | 128.43 | 128.43 | 1.49% | 5,997 |
| Nov 11, 2025 | 126.75 | 126.86 | 125.95 | 126.55 | 126.55 | 0.82% | 2,225 |
| Nov 10, 2025 | 126.37 | 126.37 | 124.52 | 125.52 | 125.52 | -0.17% | 2,490 |
| Nov 7, 2025 | 125.37 | 126.44 | 124.37 | 125.73 | 125.73 | 0.70% | 1,676 |
| Nov 6, 2025 | 124.54 | 124.85 | 123.61 | 124.85 | 124.85 | 0.64% | 851 |
| Nov 5, 2025 | 125.51 | 126.66 | 123.99 | 124.06 | 124.06 | -1.01% | 6,602 |
| 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 |