Abbott Laboratories (SWX:ABT)
Switzerland · Delayed Price · Currency is CHF 72.50
-2.00 (-2.68%)
Jun 16, 2026, 8:04 AM CET
SWX:ABT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.76% | - |
| Jul 31, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Jul 30, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -3.41% | - |
| Jul 29, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | - |
| Jul 28, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 4.14% | - |
| Jul 27, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | - |
| Jul 24, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 2.42% | - |
| Jul 23, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | - |
| Jul 22, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Jul 21, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Jul 20, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.23% | - |
| Jul 17, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | - |
| Jul 16, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 9.59% | - |
| Jul 15, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -5.18% | - |
| Jul 14, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 76.99 | - | - |
| Jul 13, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 76.99 | - | - |
| Jul 10, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 76.99 | - | - |
| Jul 9, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 76.99 | - | - |
| Jul 8, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 76.99 | - | - |
| Jul 7, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 76.99 | 1.97% | - |
| Jul 6, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.50 | - | - |
| Jul 3, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.50 | 1.33% | - |
| Jul 2, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.51 | 0.67% | - |
| Jul 1, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.01 | - | - |
| Jun 30, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.01 | -1.97% | - |
| Jun 29, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.50 | - | - |
| Jun 26, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.50 | 0.66% | - |
| Jun 25, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.00 | 2.72% | - |
| Jun 24, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.02 | 1.38% | - |
| Jun 23, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.02 | 2.11% | - |
| Jun 22, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.53 | - | - |
| Jun 19, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.53 | - | - |
| Jun 18, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.53 | - | - |
| Jun 17, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.53 | - | - |
| Jun 16, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.53 | 0.71% | - |
| Jun 15, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.04 | -2.76% | - |
| Jun 12, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.02 | - | 5 |
| Jun 11, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.02 | -2.68% | - |
| Jun 10, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.01 | 1.36% | 1 |
| Jun 9, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.02 | - | - |
| Jun 8, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.02 | 1.38% | 1 |
| Jun 5, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.02 | 2.84% | - |
| Jun 4, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.04 | 3.68% | - |
| Jun 3, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.55 | 0.74% | - |
| Jun 2, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.06 | - | - |
| Jun 1, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.06 | - | - |
| May 29, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.06 | -0.74% | - |
| May 28, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.55 | -0.73% | - |
| May 27, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.05 | - | - |
| May 26, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.05 | -1.44% | - |