VIE:ABT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	88.18	88.36	86.98	86.98	86.98	-0.80%	-
Oct 7, 2026	87.70	88.36	87.68	87.68	87.68	-0.57%	-
Oct 6, 2026	89.28	89.54	88.18	88.18	88.18	-1.19%	-
Oct 5, 2026	87.00	89.24	87.00	89.24	89.24	3.72%	-
Oct 2, 2026	86.30	86.98	85.96	86.04	86.04	-0.74%	-
Oct 1, 2026	87.40	88.02	86.68	86.68	86.68	-1.70%	-
Sep 30, 2026	89.06	89.06	88.18	88.18	88.18	0.14%	-
Sep 29, 2026	88.72	88.86	88.06	88.06	88.06	-0.63%	-
Sep 28, 2026	89.18	89.38	88.62	88.62	88.62	-0.58%	-
Sep 25, 2026	88.72	89.14	88.40	89.14	89.14	-1.04%	-
Sep 24, 2026	90.70	91.26	90.08	90.08	90.08	-0.92%	-
Sep 23, 2026	91.10	91.10	90.60	90.92	90.92	-0.29%	-
Sep 22, 2026	90.10	91.18	89.86	91.18	91.18	1.85%	-
Sep 21, 2026	89.38	89.64	89.30	89.52	89.52	-0.07%	-
Sep 18, 2026	89.00	89.58	88.66	89.58	89.58	1.98%	-
Sep 17, 2026	89.38	89.50	87.84	87.84	87.84	-1.79%	-
Sep 16, 2026	88.50	89.44	88.10	89.44	89.44	1.43%	-
Sep 15, 2026	89.18	89.66	88.18	88.18	88.18	-1.30%	-
Sep 14, 2026	88.74	90.24	88.74	89.34	89.34	1.94%	-
Sep 11, 2026	89.56	89.72	87.64	87.64	87.64	-2.34%	-
Sep 10, 2026	90.82	90.98	89.74	89.74	89.74	-1.92%	-
Sep 9, 2026	90.84	91.50	90.42	91.50	91.50	0.68%	-
Sep 8, 2026	92.62	92.84	90.88	90.88	90.88	-1.75%	-
Sep 7, 2026	92.20	93.32	92.20	92.50	92.50	-2.12%	-
Sep 4, 2026	93.58	94.50	93.10	94.50	94.50	0.88%	-
Sep 3, 2026	95.40	95.72	93.68	93.68	93.68	-3.04%	-
Sep 2, 2026	94.16	96.62	94.10	96.62	96.62	2.11%	-
Sep 1, 2026	95.20	96.74	94.62	94.62	94.62	-0.19%	-
Aug 31, 2026	96.34	96.60	94.80	94.80	94.80	-2.05%	-
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%	-