Skip to main content
logo
Abbott Laboratories (LON:0Q15)
London flag London · Delayed Price · Currency is GBP · Price in USD
128.88
+0.52 (0.41%)
At close: Nov 24, 2025

Abbott Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 2025127.68128.60126.57128.56128.56-0.25%354
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
Oct 23, 2025129.99129.99126.18126.35126.35-1.57%1,762
Oct 22, 2025127.70128.78127.24128.37128.370.01%455
Oct 21, 2025128.81129.21128.18128.35128.35-0.88%1,839
Oct 20, 2025128.79129.79128.00129.49129.490.54%2,375
Oct 17, 2025128.00128.92127.51128.80128.801.45%2,736
Oct 16, 2025129.18131.04126.96126.96126.96-0.68%2,242
Oct 15, 2025134.91134.91124.88127.82127.82-3.47%9,750
Oct 14, 2025133.50133.50130.86132.42131.830.60%1,711
Oct 13, 2025133.00133.00131.26131.63131.04-1.21%10,389
Oct 10, 2025134.25134.48132.79133.24132.640.12%333
Oct 9, 2025135.05135.08133.08133.08132.49-1.01%789
Oct 8, 2025132.68134.47132.58134.44133.840.94%1,418
Oct 7, 2025134.00134.55132.00133.19132.60-0.43%3,226
Oct 6, 2025134.99136.89133.69133.76133.16-0.87%4,935
Oct 3, 2025133.14135.24133.11134.93134.331.26%9,214
Oct 2, 2025133.30133.30131.04133.25132.651.15%4,857
Oct 1, 2025134.75135.34129.14131.73131.14-1.13%11,464
Sep 30, 2025132.73133.63132.35133.24132.650.48%345
Sep 29, 2025133.00133.00131.90132.61132.02-0.82%2,348
Sep 26, 2025134.20134.21133.17133.70133.110.91%437
Sep 25, 2025133.89134.14131.27132.49131.90-1.75%1,501
Sep 24, 2025136.35136.79134.85134.85134.25-0.86%1,751
Sep 23, 2025136.80136.80135.23136.02135.42-0.83%709
Sep 22, 2025135.96137.44135.08137.16136.550.77%3,839
Sep 19, 2025133.94136.14133.79136.11135.501.60%3,498
Sep 18, 2025134.34134.56132.14133.97133.370.50%4,314
Sep 17, 2025132.95133.99132.53133.30132.700.72%244