VIE:ABT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	86.50	87.10	82.54	82.64	82.64	-3.75%	80
Apr 15, 2026	85.62	85.86	85.42	85.86	85.86	1.87%	-
Apr 13, 2026	85.42	85.72	84.82	84.82	84.29	-1.17%	12
Apr 10, 2026	88.00	88.16	85.82	85.82	85.28	-1.92%	50
Apr 9, 2026	88.66	88.70	87.50	87.50	86.95	-0.93%	-
Apr 8, 2026	88.58	88.58	87.94	88.32	87.76	-0.16%	-
Apr 7, 2026	88.76	88.76	88.30	88.46	87.90	-0.87%	10
Apr 2, 2026	88.90	89.24	88.45	89.24	88.68	0.21%	-
Apr 1, 2026	89.07	89.07	88.65	89.05	88.49	0.98%	-
Mar 31, 2026	89.08	90.04	88.19	88.19	87.63	-1.91%	-
Mar 30, 2026	89.87	91.12	89.87	89.91	89.34	-1.38%	-
Mar 27, 2026	91.24	91.47	90.03	91.17	90.60	-0.28%	-
Mar 26, 2026	90.56	91.43	90.40	91.43	90.85	0.95%	-
Mar 25, 2026	90.35	90.57	90.13	90.57	90.00	1.48%	-
Mar 24, 2026	90.54	90.70	88.89	89.25	88.69	-0.95%	60
Mar 23, 2026	90.99	91.92	90.11	90.11	89.54	-2.01%	-
Mar 20, 2026	92.84	92.97	91.96	91.96	91.38	-2.14%	-
Mar 19, 2026	95.26	95.26	93.97	93.97	93.38	-0.44%	94