VIE:ABT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	93.10	93.46	92.74	93.18	93.18	0.78%	-
Oct 28, 2026	92.52	92.68	91.98	92.46	92.46	-0.19%	-
Oct 27, 2026	93.88	93.94	92.64	92.64	92.64	0.70%	-
Oct 23, 2026	91.26	92.00	91.10	92.00	92.00	1.32%	10
Oct 22, 2026	89.40	90.94	89.10	90.80	90.80	-0.48%	-
Oct 21, 2026	91.26	91.26	89.92	91.24	91.24	-0.50%	114
Oct 20, 2026	93.24	93.76	91.70	91.70	91.70	-0.97%	-
Oct 19, 2026	93.30	93.46	92.60	92.60	92.60	-0.37%	-
Oct 16, 2026	93.30	93.74	92.94	92.94	92.94	-0.64%	-
Oct 15, 2026	92.00	93.58	92.00	93.54	93.54	3.00%	-
Oct 13, 2026	91.56	92.20	91.38	91.38	90.81	1.13%	-
Oct 12, 2026	89.12	90.36	89.12	90.36	89.80	1.57%	-
Oct 9, 2026	87.76	88.96	87.76	88.96	88.41	2.28%	-
Oct 8, 2026	88.18	88.36	86.98	86.98	86.44	-0.80%	-
Oct 7, 2026	87.70	88.36	87.68	87.68	87.14	-0.57%	-
Oct 6, 2026	89.28	89.54	88.18	88.18	87.63	-1.19%	-
Oct 5, 2026	87.00	89.24	87.00	89.24	88.69	3.72%	-
Oct 2, 2026	86.30	86.98	85.96	86.04	85.51	-0.74%	-
Oct 1, 2026	87.40	88.02	86.68	86.68	86.14	-1.70%	-
Sep 30, 2026	89.06	89.06	88.18	88.18	87.63	0.14%	-
Sep 29, 2026	88.72	88.86	88.06	88.06	87.51	-0.63%	-
Sep 28, 2026	89.18	89.38	88.62	88.62	88.07	-0.58%	-
Sep 25, 2026	88.72	89.14	88.40	89.14	88.59	-1.04%	-
Sep 24, 2026	90.70	91.26	90.08	90.08	89.52	-0.92%	-
Sep 23, 2026	91.10	91.10	90.60	90.92	90.36	-0.29%	-
Sep 22, 2026	90.10	91.18	89.86	91.18	90.61	1.85%	-
Sep 21, 2026	89.38	89.64	89.30	89.52	88.97	-0.07%	-
Sep 18, 2026	89.00	89.58	88.66	89.58	89.02	1.98%	-
Sep 17, 2026	89.38	89.50	87.84	87.84	87.30	-1.79%	-
Sep 16, 2026	88.50	89.44	88.10	89.44	88.89	1.43%	-
Sep 15, 2026	89.18	89.66	88.18	88.18	87.63	-1.30%	-
Sep 14, 2026	88.74	90.24	88.74	89.34	88.79	1.94%	-
Sep 11, 2026	89.56	89.72	87.64	87.64	87.10	-2.34%	-
Sep 10, 2026	90.82	90.98	89.74	89.74	89.18	-1.92%	-
Sep 9, 2026	90.84	91.50	90.42	91.50	90.93	0.68%	-
Sep 8, 2026	92.62	92.84	90.88	90.88	90.32	-1.75%	-
Sep 7, 2026	92.20	93.32	92.20	92.50	91.93	-2.12%	-
Sep 4, 2026	93.58	94.50	93.10	94.50	93.91	0.88%	-
Sep 3, 2026	95.40	95.72	93.68	93.68	93.10	-3.04%	-
Sep 2, 2026	94.16	96.62	94.10	96.62	96.02	2.11%	-
Sep 1, 2026	95.20	96.74	94.62	94.62	94.03	-0.19%	-
Aug 31, 2026	96.34	96.60	94.80	94.80	94.21	-2.05%	-
Aug 28, 2026	96.18	96.78	95.84	96.78	96.18	0.67%	-
Aug 27, 2026	97.76	97.76	96.14	96.14	95.54	-2.61%	-
Aug 26, 2026	99.28	99.50	98.72	98.72	98.11	-0.06%	-
Aug 25, 2026	100.15	100.15	98.78	98.78	98.17	-1.32%	-
Aug 24, 2026	99.96	100.20	99.96	100.10	99.48	0.62%	-
Aug 21, 2026	97.82	99.48	97.58	99.48	98.86	1.12%	-
Aug 20, 2026	97.78	98.38	97.66	98.38	97.77	-0.24%	-
Aug 19, 2026	97.54	98.80	97.14	98.62	98.01	1.46%	27