VIE:ABT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	82.86	83.18	82.14	83.18	83.18	0.73%	-
Jun 25, 2026	79.52	82.58	79.52	82.58	82.58	2.48%	-
Jun 24, 2026	79.40	80.58	79.34	80.58	80.58	1.56%	-
Jun 23, 2026	77.38	79.34	77.38	79.34	79.34	3.31%	-
Jun 22, 2026	77.60	77.60	76.76	76.80	76.80	-0.39%	-
Jun 19, 2026	77.48	78.16	77.10	77.10	77.10	0.08%	-
Jun 18, 2026	77.02	77.44	77.02	77.04	77.04	-1.08%	-
Jun 17, 2026	77.94	78.10	77.36	77.88	77.88	0.36%	-
Jun 16, 2026	76.66	77.60	76.46	77.60	77.60	1.94%	-
Jun 15, 2026	76.84	76.84	75.96	76.12	76.12	0.26%	-
Jun 12, 2026	77.72	77.72	75.92	75.92	75.92	-2.11%	40
Jun 11, 2026	77.32	77.56	77.20	77.56	77.56	-0.72%	-
Jun 10, 2026	79.04	79.14	78.12	78.12	78.12	-1.71%	40
Jun 9, 2026	78.30	79.48	78.30	79.48	79.48	1.17%	-
Jun 8, 2026	78.68	79.26	78.56	78.56	78.56	-1.13%	-
Jun 5, 2026	78.24	79.46	78.18	79.46	79.46	2.40%	-
Jun 4, 2026	75.10	77.60	75.10	77.60	77.60	3.49%	-
Jun 3, 2026	74.94	75.24	74.72	74.98	74.98	0.89%	-
Jun 2, 2026	75.84	75.84	74.32	74.32	74.32	-0.64%	-
Jun 1, 2026	73.92	74.80	73.54	74.80	74.80	1.91%	-
May 29, 2026	73.92	74.32	73.40	73.40	73.40	-0.27%	-
May 28, 2026	74.42	74.42	73.60	73.60	73.60	-0.57%	-
May 27, 2026	74.58	74.94	74.02	74.02	74.02	-0.40%	-
May 26, 2026	75.64	75.64	74.32	74.32	74.32	-1.22%	1
May 25, 2026	76.24	76.24	74.94	75.24	75.24	-0.16%	-
May 22, 2026	75.76	75.86	75.36	75.36	75.36	-0.42%	-
May 21, 2026	76.16	76.48	75.68	75.68	75.68	0.13%	-
May 20, 2026	76.58	76.98	75.58	75.58	75.58	-1.38%	-
May 19, 2026	75.16	76.64	75.16	76.64	76.64	2.73%	47
May 18, 2026	72.88	74.74	72.66	74.60	74.60	2.64%	112
May 15, 2026	72.90	73.64	72.68	72.68	72.68	0.17%	17
May 14, 2026	71.32	72.56	71.32	72.56	72.56	2.11%	-
May 13, 2026	72.10	72.38	71.06	71.06	71.06	-0.84%	20
May 12, 2026	70.32	71.66	70.32	71.66	71.66	2.23%	-
May 11, 2026	71.74	72.02	70.10	70.10	70.10	-3.47%	30
May 8, 2026	74.54	74.76	72.62	72.62	72.62	-2.26%	80
May 7, 2026	73.72	74.30	73.38	74.30	74.30	0.41%	-
May 6, 2026	74.52	74.72	74.00	74.00	74.00	-0.80%	-
May 5, 2026	75.16	75.26	74.60	74.60	74.60	-1.06%	-
May 4, 2026	76.60	76.68	75.40	75.40	75.40	-2.58%	-
Apr 30, 2026	78.20	78.42	77.40	77.40	77.40	-2.15%	-
Apr 29, 2026	80.46	80.58	79.10	79.10	79.10	-1.20%	-
Apr 28, 2026	79.70	80.24	79.56	80.06	80.06	0.96%	-
Apr 27, 2026	77.84	79.30	77.66	79.30	79.30	1.64%	-
Apr 24, 2026	78.96	79.00	78.02	78.02	78.02	0.05%	-
Apr 23, 2026	78.78	78.80	77.98	77.98	77.98	-1.19%	15
Apr 22, 2026	79.24	79.28	78.92	78.92	78.92	-1.47%	-
Apr 21, 2026	81.70	81.78	80.10	80.10	80.10	-2.63%	10
Apr 20, 2026	82.28	82.28	81.90	82.26	82.26	0.69%	-
Apr 17, 2026	81.38	81.78	80.76	81.70	81.70	-1.14%	60