VIE:ABT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-