VIE:ABT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	88.90	89.24	88.45	89.24	89.24	0.21%	-
Apr 1, 2026	89.07	89.07	88.65	89.05	89.05	0.98%	-
Mar 31, 2026	89.08	90.04	88.19	88.19	88.19	-1.91%	-
Mar 30, 2026	89.87	91.12	89.87	89.91	89.91	-1.38%	-
Mar 27, 2026	91.24	91.47	90.03	91.17	91.17	-0.28%	-
Mar 26, 2026	90.56	91.43	90.40	91.43	91.43	0.95%	-
Mar 25, 2026	90.35	90.57	90.13	90.57	90.57	1.48%	-
Mar 24, 2026	90.54	90.70	88.89	89.25	89.25	-0.95%	60
Mar 23, 2026	90.99	91.92	90.11	90.11	90.11	-2.01%	-
Mar 20, 2026	92.84	92.97	91.96	91.96	91.96	-2.14%	-
Mar 19, 2026	95.26	95.26	93.97	93.97	93.97	-0.44%	94
Mar 18, 2026	96.78	96.78	94.39	94.39	94.39	-2.28%	-
Mar 17, 2026	95.18	96.68	95.11	96.59	96.59	1.99%	-
Mar 16, 2026	94.75	95.00	94.31	94.71	94.71	0.19%	1
Mar 13, 2026	94.06	94.53	94.06	94.53	94.53	0.27%	-
Mar 12, 2026	95.31	95.31	94.28	94.28	94.28	-1.28%	-
Mar 11, 2026	95.37	95.50	94.34	95.50	95.50	0.33%	-
Mar 10, 2026	96.78	96.78	94.97	95.19	95.19	-1.49%	-
Mar 9, 2026	93.90	96.63	93.83	96.63	96.63	3.08%	-
Mar 6, 2026	95.78	96.13	93.74	93.74	93.74	-2.31%	-
Mar 5, 2026	97.43	97.43	95.96	95.96	95.96	-1.91%	-
Mar 4, 2026	98.37	98.37	97.51	97.83	97.83	0.24%	-
Mar 3, 2026	97.92	97.92	97.55	97.60	97.60	0.24%	-
Mar 2, 2026	98.87	98.89	97.37	97.37	97.37	-1.28%	-
Feb 27, 2026	97.61	98.72	97.61	98.63	98.63	0.40%	1
Feb 26, 2026	97.63	98.24	97.46	98.24	98.24	0.51%	-
Feb 25, 2026	97.12	97.74	97.12	97.74	97.74	0.52%	22
Feb 24, 2026	97.79	97.91	97.23	97.23	97.23	0.39%	-
Feb 23, 2026	94.97	96.85	94.95	96.85	96.85	1.82%	20
Feb 20, 2026	95.96	95.96	95.00	95.12	95.12	-0.29%	94
Feb 19, 2026	95.66	96.12	95.40	95.40	95.40	0.07%	10
Feb 18, 2026	95.19	95.33	94.58	95.33	95.33	-0.19%	-
Feb 17, 2026	95.59	95.73	95.13	95.51	95.51	1.06%	-
Feb 16, 2026	95.44	95.44	94.51	94.51	94.51	-0.17%	-
Feb 13, 2026	94.22	94.67	94.22	94.67	94.67	-0.24%	-
Feb 12, 2026	95.51	95.70	94.90	94.90	94.90	0.32%	-
Feb 11, 2026	94.28	94.66	92.76	94.60	94.60	0.31%	-
Feb 10, 2026	93.23	94.31	93.19	94.31	94.31	1.07%	-
Feb 9, 2026	93.62	93.62	92.90	93.31	93.31	0.50%	150
Feb 6, 2026	92.83	93.23	92.79	92.85	92.85	0.36%	-
Feb 5, 2026	91.86	92.52	91.83	92.52	92.52	0.29%	-
Feb 4, 2026	92.05	92.32	92.05	92.25	92.25	0.59%	27
Feb 3, 2026	92.64	92.87	91.71	91.71	91.71	-1.75%	-
Feb 2, 2026	91.86	93.34	91.86	93.34	93.34	3.38%	-
Jan 30, 2026	88.96	90.29	88.83	90.29	90.29	1.57%	-
Jan 29, 2026	88.59	88.94	88.59	88.89	88.89	-1.11%	-
Jan 28, 2026	90.03	90.18	89.89	89.89	89.89	-0.11%	-
Jan 27, 2026	92.03	92.03	89.99	89.99	89.99	-1.25%	-
Jan 26, 2026	90.76	91.28	90.40	91.13	91.13	-0.68%	98
Jan 23, 2026	93.01	93.23	91.75	91.75	91.75	-3.28%	40