Skip to main content
logo
Abbott Laboratories (TSX:ABT)
Canada flag Canada · Delayed Price · Currency is CAD
15.83
-0.17 (-1.06%)
At close: May 1, 2026

TSX:ABT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202615.9716.3115.7615.8315.83-1.06%7,783
Apr 30, 202616.0516.0515.9316.0016.00-0.81%10,314
Apr 29, 202616.2516.2916.1316.1316.13-2.36%8,157
Apr 28, 202616.6016.6516.4616.5216.520.85%9,345
Apr 27, 202616.1916.4216.1916.3816.381.74%9,272
Apr 24, 202616.2216.2216.0716.1016.10-1.11%9,707
Apr 23, 202616.0616.3116.0516.2816.280.56%6,083
Apr 22, 202616.4216.5516.1816.1916.19-1.16%14,258
Apr 21, 202616.9316.9316.3716.3816.38-3.42%33,822
Apr 20, 202617.0017.1216.8916.9616.96-0.88%9,176
Apr 17, 202616.9117.1216.7717.1117.111.72%7,425
Apr 16, 202617.1617.4016.6016.8216.82-6.03%236,214
Apr 15, 202617.9517.9717.8217.9017.900.62%13,694
Apr 14, 202617.8517.9617.7917.7917.680.06%3,591
Apr 13, 202617.5017.7817.5017.7817.670.62%3,331
Apr 10, 202617.9817.9817.5517.6717.56-2.64%3,570
Apr 9, 202618.1318.1518.1318.1518.04-0.60%539
Apr 8, 202618.2618.2618.2618.2618.151.44%243
Apr 7, 202618.0018.0017.9818.0017.89-696
Apr 6, 202618.3918.3918.0018.0017.89-2,471
Apr 2, 202618.0018.0018.0018.0017.89-0.61%763
Apr 1, 202618.1118.1118.1118.1118.000.78%326
Mar 31, 202617.9717.9717.9717.9717.86-0.22%240
Mar 30, 202618.2518.2518.0018.0117.90-2.65%3,259
Mar 27, 202618.3818.5018.3818.5018.38-0.54%585
Mar 26, 202618.6618.6618.6018.6018.481.31%1,094
Mar 24, 202618.4418.4418.2118.3618.25-0.43%899
Mar 23, 202618.7318.8218.4418.4418.32-1.39%1,024
Mar 20, 202619.0019.0018.7018.7018.58-1.58%1,324
Mar 19, 202619.2219.2219.0019.0018.88-0.63%1,348
Mar 18, 202619.3019.3019.1219.1219.000.05%763
Mar 13, 202619.1219.3619.1119.1118.99-0.93%891
Mar 12, 202619.2919.2919.2919.2919.17-0.98%554
Mar 11, 202619.4519.4819.4519.4819.36-1,606
Mar 6, 202619.4119.4819.2519.4819.36-1.62%936
Mar 5, 202619.8019.8019.8019.8019.68-1.49%610
Mar 3, 202620.1020.1020.1020.1019.97-1.33%269
Mar 2, 202620.3720.3720.3720.3720.24-1.02%421
Feb 27, 202620.5820.5820.5820.5820.450.15%558
Feb 26, 202620.5520.5520.5520.5520.420.98%375
Feb 25, 202620.4420.4420.3520.3520.22-0.05%1,575
Feb 23, 202620.0220.3620.0220.3620.232.21%1,303
Feb 20, 202619.8519.9219.8519.9219.80-0.80%425
Feb 18, 202619.9020.0819.9020.0819.950.50%2,042
Feb 17, 202619.8419.9919.8419.9819.861.16%1,630
Feb 12, 202619.9120.0019.7519.7519.63-1.89%3,002
Feb 11, 202620.1220.1319.8020.1320.001.05%1,066
Feb 10, 202619.8019.9219.8019.9219.801.63%1,944
Feb 9, 202619.7719.7719.6019.6019.480.15%1,403
Feb 6, 202619.4119.5719.4119.5719.451.29%835