Abbott Laboratories (VIE:ABT)
Austria flag Austria · Delayed Price · Currency is EUR
109.36
-1.20 (-1.09%)
At close: Oct 23, 2025

Abbott Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025110.50110.80109.36109.36109.36-1.09%-
Oct 22, 2025110.20110.56110.16110.56110.56--
Oct 21, 2025111.30112.90110.56110.56110.560.16%-
Oct 20, 2025110.52110.52110.16110.38110.380.42%-
Oct 17, 2025108.90109.92108.78109.92109.92-0.42%-
Oct 16, 2025111.00111.22110.38110.38110.380.60%-
Oct 15, 2025115.10115.80109.72109.72109.72-4.07%178
Oct 13, 2025114.84114.84114.34114.38113.87-0.61%-
Oct 10, 2025115.16115.96115.08115.08114.57-0.81%-
Oct 9, 2025115.58116.08115.58116.02115.501.08%-
Oct 8, 2025114.42114.78114.42114.78114.270.40%-
Oct 7, 2025114.46115.52114.32114.32113.81-0.02%-
Oct 6, 2025114.72115.56114.34114.34113.830.05%-
Oct 3, 2025113.52114.28113.30114.28113.771.04%-
Oct 2, 2025113.76113.76112.76113.10112.601.95%-
Oct 1, 2025113.52114.70110.94110.94110.45-2.32%-
Sep 30, 2025113.36113.58113.28113.58113.080.50%-
Sep 29, 2025114.22114.26113.02113.02112.52-0.89%-
Sep 26, 2025114.42114.66113.62114.04113.531.14%-
Sep 25, 2025114.36114.74112.76112.76112.26-2.64%-
Sep 24, 2025115.48115.84115.38115.82115.310.63%-
Sep 23, 2025115.86115.92115.10115.10114.59-0.84%-
Sep 22, 2025116.14116.14115.30116.08115.560.83%-
Sep 19, 2025114.38115.12114.16115.12114.612.33%-
Sep 18, 2025113.56113.56112.50112.50112.000.02%-
Sep 17, 2025111.84112.56111.84112.48111.980.50%-
Sep 16, 2025112.00112.00111.44111.92111.42-0.60%-
Sep 15, 2025113.98114.12112.60112.60112.10-0.81%-
Sep 12, 2025112.36113.52112.28113.52113.021.61%-
Sep 11, 2025110.64111.72110.40111.72111.221.73%-
Sep 10, 2025113.08113.08109.82109.82109.33-2.42%-
Sep 9, 2025112.18112.72112.18112.54112.04-0.07%-
Sep 8, 2025113.34113.34112.62112.62112.12-1.11%-
Sep 5, 2025114.50114.50112.90113.88113.37-0.80%-
Sep 4, 2025112.92114.80112.72114.80114.291.99%-
Sep 3, 2025112.88112.88112.34112.56112.06-0.30%-
Sep 2, 2025113.10113.98112.90112.90112.40-0.23%-
Sep 1, 2025113.20113.38113.16113.16112.660.50%-
Aug 29, 2025112.44112.96112.44112.60112.100.68%-
Aug 28, 2025113.02113.60111.84111.84111.34-0.67%-
Aug 27, 2025113.24114.06112.60112.60112.10-0.67%-
Aug 26, 2025113.06113.36112.90113.36112.860.25%-
Aug 25, 2025112.88113.10112.88113.08112.580.12%-
Aug 22, 2025113.72114.20112.94112.94112.44-1.12%-
Aug 21, 2025114.18114.22113.30114.22113.710.71%-
Aug 20, 2025112.90113.42112.82113.42112.920.75%-
Aug 19, 2025111.60112.58111.24112.58112.08-0.28%-
Aug 18, 2025112.56112.96112.56112.90112.400.59%-
Aug 15, 2025110.88112.24110.70112.24111.741.67%-
Aug 14, 2025110.42111.02110.40110.40109.910.67%-