VIE:ABT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	96.18	96.78	95.84	96.78	96.78	0.67%	-
Aug 27, 2026	97.76	97.76	96.14	96.14	96.14	-2.61%	-
Aug 26, 2026	99.28	99.50	98.72	98.72	98.72	-0.06%	-
Aug 25, 2026	100.15	100.15	98.78	98.78	98.78	-1.32%	-
Aug 24, 2026	99.96	100.20	99.96	100.10	100.10	0.62%	-
Aug 21, 2026	97.82	99.48	97.58	99.48	99.48	1.12%	-
Aug 20, 2026	97.78	98.38	97.66	98.38	98.38	-0.24%	-
Aug 19, 2026	97.54	98.80	97.14	98.62	98.62	1.46%	27
Aug 18, 2026	95.64	97.20	95.58	97.20	97.20	2.08%	-
Aug 17, 2026	95.44	95.44	94.88	95.22	95.22	-1.39%	-
Aug 14, 2026	96.70	96.82	96.36	96.56	96.56	0.12%	-
Aug 13, 2026	95.74	97.60	95.74	96.44	96.44	0.92%	-
Aug 12, 2026	95.10	95.56	93.90	95.56	95.56	0.84%	-
Aug 11, 2026	93.88	94.76	93.82	94.76	94.76	0.53%	122
Aug 10, 2026	93.28	94.26	93.06	94.26	94.26	1.62%	-
Aug 7, 2026	93.60	93.60	92.74	92.76	92.76	0.50%	-
Aug 6, 2026	91.52	92.82	91.52	92.30	92.30	1.99%	-
Aug 5, 2026	91.36	91.80	90.50	90.50	90.50	-1.54%	61
Aug 4, 2026	93.20	93.20	91.74	91.92	91.92	-1.03%	95
Aug 3, 2026	91.72	93.42	91.72	92.88	92.88	1.75%	-
Jul 31, 2026	91.48	91.48	90.76	91.28	91.28	0.24%	-
Jul 30, 2026	94.38	94.38	91.06	91.06	91.06	-5.44%	120
Jul 29, 2026	94.56	96.50	94.42	96.30	96.30	1.48%	-
Jul 28, 2026	92.48	95.00	92.48	94.90	94.90	2.15%	40
Jul 27, 2026	89.96	92.90	89.96	92.90	92.90	2.02%	-
Jul 24, 2026	88.74	91.06	88.54	91.06	91.06	2.31%	-
Jul 23, 2026	88.14	89.14	87.92	89.00	89.00	1.21%	-
Jul 22, 2026	87.74	88.18	87.48	87.94	87.94	-2.94%	-
Jul 21, 2026	88.78	90.60	88.12	90.60	90.60	1.96%	-
Jul 20, 2026	87.86	88.86	87.60	88.86	88.86	0.86%	-
Jul 17, 2026	86.32	88.10	86.32	88.10	88.10	1.45%	-
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%	-