Abbott Laboratories (TSX:ABT)
Canada · Delayed Price · Currency is CAD 18.52
+0.32 (1.76%)
Oct 30, 2026, 3:49 PM EDT
TSX:ABT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 18.64 | 18.64 | 18.29 | 18.52 | 18.52 | 1.76% | 11,837 |
| Oct 29, 2026 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 1.51% | 11,660 |
| Oct 28, 2026 | 18.00 | 18.00 | 17.93 | 17.93 | 17.93 | -0.55% | 876 |
| Oct 27, 2026 | 18.03 | 18.09 | 17.97 | 18.03 | 18.03 | -1.37% | 3,370 |
| Oct 26, 2026 | 18.27 | 18.28 | 18.27 | 18.28 | 18.28 | 0.99% | 913 |
| Oct 23, 2026 | 18.03 | 18.13 | 17.92 | 18.10 | 18.10 | 1.06% | 44,639 |
| Oct 22, 2026 | 17.65 | 17.91 | 17.65 | 17.91 | 17.91 | 1.99% | 8,000 |
| Oct 21, 2026 | 17.76 | 18.48 | 17.07 | 17.56 | 17.56 | -2.01% | 72,230 |
| Oct 20, 2026 | 18.34 | 18.34 | 17.60 | 17.92 | 17.92 | -1.38% | 41,248 |
| Oct 19, 2026 | 18.20 | 18.23 | 18.09 | 18.17 | 18.17 | -0.66% | 3,451 |
| Oct 16, 2026 | 18.52 | 18.52 | 18.21 | 18.29 | 18.29 | 0.05% | 9,146 |
| Oct 15, 2026 | 18.33 | 18.33 | 18.18 | 18.28 | 18.28 | 2.12% | 8,607 |
| Oct 14, 2026 | 18.02 | 18.02 | 17.82 | 18.01 | 17.90 | 0.39% | 4,398 |
| Oct 13, 2026 | 17.89 | 18.04 | 17.76 | 17.94 | 17.83 | 3.04% | 8,512 |
| Oct 9, 2026 | 17.33 | 17.52 | 17.32 | 17.41 | 17.30 | 1.22% | 4,181 |
| Oct 8, 2026 | 17.21 | 17.21 | 17.00 | 17.20 | 17.10 | -0.29% | 6,861 |
| Oct 7, 2026 | 17.09 | 17.29 | 17.09 | 17.25 | 17.14 | 0.52% | 2,377 |
| Oct 6, 2026 | 17.44 | 17.44 | 17.14 | 17.16 | 17.06 | -1.89% | 27,367 |
| Oct 5, 2026 | 17.05 | 17.57 | 17.05 | 17.49 | 17.38 | 2.70% | 24,301 |
| Oct 2, 2026 | 17.09 | 17.09 | 16.63 | 17.03 | 16.93 | 0.83% | 9,553 |
| Oct 1, 2026 | 17.20 | 17.20 | 16.89 | 16.89 | 16.79 | -2.37% | 7,157 |
| Sep 30, 2026 | 17.36 | 17.47 | 17.30 | 17.30 | 17.19 | -1.82% | 645 |
| Sep 29, 2026 | 17.55 | 17.63 | 17.44 | 17.62 | 17.51 | -0.17% | 2,226 |
| Sep 28, 2026 | 17.63 | 17.65 | 17.63 | 17.65 | 17.54 | -0.40% | 2,065 |
| Sep 25, 2026 | 17.71 | 17.72 | 17.62 | 17.72 | 17.61 | 0.23% | 3,046 |
| Sep 24, 2026 | 17.98 | 17.98 | 17.68 | 17.68 | 17.57 | -2.10% | 6,471 |
| Sep 23, 2026 | 18.19 | 18.22 | 18.00 | 18.06 | 17.95 | -0.55% | 30,044 |
| Sep 22, 2026 | 18.18 | 18.26 | 18.16 | 18.16 | 18.05 | 0.78% | 23,078 |
| Sep 21, 2026 | 17.97 | 18.02 | 17.97 | 18.02 | 17.91 | 0.56% | 343 |
| Sep 18, 2026 | 17.88 | 18.05 | 17.88 | 17.92 | 17.81 | 0.22% | 65,793 |
| Sep 17, 2026 | 17.69 | 18.00 | 17.60 | 17.88 | 17.77 | -0.17% | 9,733 |
| Sep 16, 2026 | 17.83 | 18.03 | 17.83 | 17.91 | 17.80 | 0.56% | 1,006 |
| Sep 15, 2026 | 17.80 | 17.84 | 17.80 | 17.81 | 17.70 | -1.38% | 665 |
| Sep 14, 2026 | 18.05 | 18.25 | 17.96 | 18.06 | 17.95 | 1.18% | 32,909 |
| Sep 11, 2026 | 18.10 | 18.10 | 17.80 | 17.85 | 17.74 | -1.33% | 127,610 |
| Sep 10, 2026 | 18.43 | 18.43 | 18.08 | 18.09 | 17.98 | -1.84% | 8,214 |
| Sep 9, 2026 | 18.54 | 18.68 | 18.41 | 18.43 | 18.32 | -0.38% | 19,827 |
| Sep 8, 2026 | 18.93 | 18.95 | 18.50 | 18.50 | 18.39 | -2.43% | 30,160 |
| Sep 4, 2026 | 19.02 | 19.19 | 18.96 | 18.96 | 18.84 | -0.52% | 21,887 |
| Sep 3, 2026 | 19.57 | 19.57 | 18.95 | 19.06 | 18.94 | -1.55% | 39,718 |
| Sep 2, 2026 | 18.99 | 19.63 | 18.99 | 19.36 | 19.24 | 1.68% | 29,935 |
| Sep 1, 2026 | 19.31 | 19.33 | 19.04 | 19.04 | 18.92 | -1.45% | 398,442 |
| Aug 31, 2026 | 19.37 | 19.37 | 19.25 | 19.32 | 19.20 | -2.03% | 21,664 |
| Aug 28, 2026 | 19.65 | 19.72 | 19.65 | 19.72 | 19.60 | 1.02% | 5,510 |
| Aug 27, 2026 | 19.70 | 19.70 | 19.52 | 19.52 | 19.40 | -2.35% | 9,752 |
| Aug 26, 2026 | 20.25 | 20.25 | 19.99 | 19.99 | 19.87 | -1.62% | 4,579 |
| Aug 25, 2026 | 20.45 | 20.45 | 20.29 | 20.32 | 20.20 | -0.54% | 13,018 |
| Aug 24, 2026 | 20.60 | 20.60 | 20.39 | 20.43 | 20.31 | - | 20,784 |
| Aug 21, 2026 | 20.02 | 20.43 | 20.02 | 20.43 | 20.31 | 2.05% | 9,517 |
| Aug 20, 2026 | 20.06 | 20.17 | 20.02 | 20.02 | 19.90 | 0.10% | 1,710 |