VIE:ABT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	77.84	78.00	77.84	78.00	-	-0.03%	-
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	1.23%	-
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
Mar 18, 2026	96.78	96.78	94.39	94.39	93.80	-2.28%	-
Mar 17, 2026	95.18	96.68	95.11	96.59	95.98	1.99%	-
Mar 16, 2026	94.75	95.00	94.31	94.71	94.11	0.19%	1
Mar 13, 2026	94.06	94.53	94.06	94.53	93.93	0.27%	-
Mar 12, 2026	95.31	95.31	94.28	94.28	93.69	-1.28%	-
Mar 11, 2026	95.37	95.50	94.34	95.50	94.90	0.33%	-
Mar 10, 2026	96.78	96.78	94.97	95.19	94.59	-1.49%	-
Mar 9, 2026	93.90	96.63	93.83	96.63	96.02	3.08%	-
Mar 6, 2026	95.78	96.13	93.74	93.74	93.15	-2.31%	-
Mar 5, 2026	97.43	97.43	95.96	95.96	95.36	-1.91%	-
Mar 4, 2026	98.37	98.37	97.51	97.83	97.21	0.24%	-
Mar 3, 2026	97.92	97.92	97.55	97.60	96.99	0.24%	-
Mar 2, 2026	98.87	98.89	97.37	97.37	96.76	-1.28%	-
Feb 27, 2026	97.61	98.72	97.61	98.63	98.01	0.40%	1
Feb 26, 2026	97.63	98.24	97.46	98.24	97.62	0.51%	-
Feb 25, 2026	97.12	97.74	97.12	97.74	97.12	0.52%	22
Feb 24, 2026	97.79	97.91	97.23	97.23	96.62	0.39%	-
Feb 23, 2026	94.97	96.85	94.95	96.85	96.24	1.82%	20
Feb 20, 2026	95.96	95.96	95.00	95.12	94.52	-0.29%	94
Feb 19, 2026	95.66	96.12	95.40	95.40	94.80	0.07%	10
Feb 18, 2026	95.19	95.33	94.58	95.33	94.73	-0.19%	-
Feb 17, 2026	95.59	95.73	95.13	95.51	94.91	1.06%	-
Feb 16, 2026	95.44	95.44	94.51	94.51	93.92	-0.17%	-
Feb 13, 2026	94.22	94.67	94.22	94.67	94.07	-0.24%	-
Feb 12, 2026	95.51	95.70	94.90	94.90	94.30	0.32%	-