VIE:ABT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	78.06	86.84	78.06	86.84	86.84	10.62%	456
Jul 15, 2026	77.70	78.50	76.98	78.50	78.50	-2.74%	10
Jul 13, 2026	82.74	82.74	81.26	81.26	80.71	-1.24%	-
Jul 10, 2026	82.76	82.96	82.28	82.28	81.72	-0.17%	-
Jul 9, 2026	82.96	83.12	82.42	82.42	81.86	-1.69%	-
Jul 8, 2026	84.30	84.30	83.28	83.84	83.27	-0.64%	5
Jul 7, 2026	83.88	84.38	83.24	84.38	83.81	1.98%	-
Jul 6, 2026	83.72	83.72	82.74	82.74	82.18	-1.36%	-
Jul 3, 2026	82.70	83.88	82.50	83.88	83.31	1.30%	-
Jul 2, 2026	81.06	82.80	80.88	82.80	82.24	2.20%	-
Jul 1, 2026	80.10	81.02	79.98	81.02	80.47	1.10%	-
Jun 30, 2026	81.24	81.72	80.14	80.14	79.60	-2.48%	-
Jun 29, 2026	83.20	83.20	82.18	82.18	81.62	-1.20%	-
Jun 26, 2026	82.86	83.18	82.14	83.18	82.62	0.73%	-
Jun 25, 2026	79.52	82.58	79.52	82.58	82.02	2.48%	-
Jun 24, 2026	79.40	80.58	79.34	80.58	80.03	1.56%	-
Jun 23, 2026	77.38	79.34	77.38	79.34	78.80	3.31%	-
Jun 22, 2026	77.60	77.60	76.76	76.80	76.28	-0.39%	-
Jun 19, 2026	77.48	78.16	77.10	77.10	76.58	0.08%	-
Jun 18, 2026	77.02	77.44	77.02	77.04	76.52	-1.08%	-
Jun 17, 2026	77.94	78.10	77.36	77.88	77.35	0.36%	-
Jun 16, 2026	76.66	77.60	76.46	77.60	77.07	1.94%	-
Jun 15, 2026	76.84	76.84	75.96	76.12	75.60	0.26%	-
Jun 12, 2026	77.72	77.72	75.92	75.92	75.41	-2.11%	40
Jun 11, 2026	77.32	77.56	77.20	77.56	77.03	-0.72%	-
Jun 10, 2026	79.04	79.14	78.12	78.12	77.59	-1.71%	40
Jun 9, 2026	78.30	79.48	78.30	79.48	78.94	1.17%	-
Jun 8, 2026	78.68	79.26	78.56	78.56	78.03	-1.13%	-
Jun 5, 2026	78.24	79.46	78.18	79.46	78.92	2.40%	-
Jun 4, 2026	75.10	77.60	75.10	77.60	77.07	3.49%	-
Jun 3, 2026	74.94	75.24	74.72	74.98	74.47	0.89%	-
Jun 2, 2026	75.84	75.84	74.32	74.32	73.82	-0.64%	-
Jun 1, 2026	73.92	74.80	73.54	74.80	74.29	1.91%	-
May 29, 2026	73.92	74.32	73.40	73.40	72.90	-0.27%	-
May 28, 2026	74.42	74.42	73.60	73.60	73.10	-0.57%	-
May 27, 2026	74.58	74.94	74.02	74.02	73.52	-0.40%	-
May 26, 2026	75.64	75.64	74.32	74.32	73.82	-1.22%	1
May 25, 2026	76.24	76.24	74.94	75.24	74.73	-0.16%	-
May 22, 2026	75.76	75.86	75.36	75.36	74.85	-0.42%	-
May 21, 2026	76.16	76.48	75.68	75.68	75.17	0.13%	-
May 20, 2026	76.58	76.98	75.58	75.58	75.07	-1.38%	-
May 19, 2026	75.16	76.64	75.16	76.64	76.12	2.73%	47
May 18, 2026	72.88	74.74	72.66	74.60	74.09	2.64%	112
May 15, 2026	72.90	73.64	72.68	72.68	72.19	0.17%	17
May 14, 2026	71.32	72.56	71.32	72.56	72.07	2.11%	-
May 13, 2026	72.10	72.38	71.06	71.06	70.58	-0.84%	20
May 12, 2026	70.32	71.66	70.32	71.66	71.17	2.23%	-
May 11, 2026	71.74	72.02	70.10	70.10	69.63	-3.47%	30
May 8, 2026	74.54	74.76	72.62	72.62	72.13	-2.26%	80
May 7, 2026	73.72	74.30	73.38	74.30	73.80	0.41%	-