Abbott Laboratories (BCBA:ABT)
Argentina
· Delayed Price · Currency is ARS 40,780
-820 (-1.97%)
At close: Mar 5, 2026
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 41,680.00 | 42,240.00 | 41,220.00 | 41,600.00 | 41,600.00 | -1.23% | 735 |
| Mar 3, 2026 | 42,360.00 | 42,360.00 | 41,460.00 | 42,120.00 | 42,120.00 | 0.43% | 1,020 |
| Mar 2, 2026 | 42,440.00 | 43,060.00 | 41,560.00 | 41,940.00 | 41,940.00 | -1.04% | 949 |
| Feb 27, 2026 | 43,180.00 | 43,360.00 | 42,340.00 | 42,380.00 | 42,380.00 | -1.72% | 2,620 |
| Feb 26, 2026 | 42,180.00 | 43,120.00 | 42,180.00 | 43,120.00 | 43,120.00 | 2.04% | 1,854 |
| Feb 25, 2026 | 41,340.00 | 42,300.00 | 41,340.00 | 42,260.00 | 42,260.00 | 2.18% | 3,139 |
| Feb 24, 2026 | 41,500.00 | 41,940.00 | 41,200.00 | 41,360.00 | 41,360.00 | -0.19% | 2,044 |
| Feb 23, 2026 | 40,640.00 | 41,500.00 | 40,200.00 | 41,440.00 | 41,440.00 | 2.12% | 5,461 |
| Feb 20, 2026 | 40,400.00 | 40,800.00 | 40,400.00 | 40,580.00 | 40,580.00 | -0.20% | 1,391 |
| Feb 19, 2026 | 40,980.00 | 41,420.00 | 40,500.00 | 40,660.00 | 40,660.00 | -0.97% | 1,270 |
| Feb 18, 2026 | 41,200.00 | 41,580.00 | 40,900.00 | 41,060.00 | 41,060.00 | -0.39% | 734 |
| Feb 13, 2026 | 41,200.00 | 41,620.00 | 40,900.00 | 41,220.00 | 41,220.00 | 0.24% | 836 |
| Feb 12, 2026 | 41,600.00 | 41,840.00 | 40,920.00 | 41,120.00 | 41,120.00 | -1.53% | 1,035 |
| Feb 11, 2026 | 41,740.00 | 41,880.00 | 41,020.00 | 41,760.00 | 41,760.00 | 0.72% | 1,996 |
| Feb 10, 2026 | 40,940.00 | 41,540.00 | 40,800.00 | 41,460.00 | 41,460.00 | 1.47% | 3,491 |
| Feb 9, 2026 | 41,040.00 | 41,620.00 | 40,800.00 | 40,860.00 | 40,860.00 | -0.58% | 1,405 |
| Feb 6, 2026 | 41,500.00 | 41,860.00 | 40,900.00 | 41,100.00 | 41,100.00 | -0.05% | 1,758 |
| Feb 5, 2026 | 40,320.00 | 41,400.00 | 40,320.00 | 41,120.00 | 41,120.00 | 0.78% | 2,637 |
| Feb 4, 2026 | 40,480.00 | 41,060.00 | 40,400.00 | 40,800.00 | 40,800.00 | 0.34% | 2,568 |
| Feb 3, 2026 | 41,220.00 | 41,220.00 | 39,900.00 | 40,660.00 | 40,660.00 | -0.59% | 2,853 |
| Feb 2, 2026 | 41,380.00 | 41,600.00 | 40,680.00 | 40,900.00 | 40,900.00 | -0.10% | 1,622 |
| Jan 30, 2026 | 40,040.00 | 41,140.00 | 39,860.00 | 40,940.00 | 40,940.00 | 2.25% | 3,331 |
| Jan 29, 2026 | 40,000.00 | 40,380.00 | 39,740.00 | 40,040.00 | 40,040.00 | 0.65% | 1,733 |
| Jan 28, 2026 | 41,140.00 | 41,140.00 | 39,700.00 | 39,780.00 | 39,780.00 | -1.92% | 4,200 |
| Jan 27, 2026 | 41,400.00 | 41,440.00 | 40,380.00 | 40,560.00 | 40,560.00 | -1.36% | 3,679 |
| Jan 26, 2026 | 40,980.00 | 41,600.00 | 40,840.00 | 41,120.00 | 41,120.00 | 1.18% | 5,907 |
| Jan 23, 2026 | 41,300.00 | 41,580.00 | 40,040.00 | 40,640.00 | 40,640.00 | -1.17% | 5,672 |
| Jan 22, 2026 | 43,500.00 | 43,500.00 | 39,980.00 | 41,120.00 | 41,120.00 | -11.07% | 29,058 |
| Jan 21, 2026 | 45,940.00 | 46,280.00 | 45,780.00 | 46,240.00 | 46,240.00 | 0.65% | 1,609 |
| Jan 20, 2026 | 46,880.00 | 46,880.00 | 45,740.00 | 45,940.00 | 45,940.00 | -1.54% | 1,588 |
| Jan 19, 2026 | 45,760.00 | 47,620.00 | 45,620.00 | 46,660.00 | 46,660.00 | 0.73% | 209 |
| Jan 16, 2026 | 46,380.00 | 46,860.00 | 46,220.00 | 46,320.00 | 46,320.00 | -1.19% | 731 |
| Jan 15, 2026 | 48,000.00 | 48,000.00 | 46,500.00 | 46,880.00 | 46,880.00 | -1.26% | 225 |
| Jan 14, 2026 | 47,180.00 | 47,660.00 | 46,940.00 | 47,480.00 | 47,251.15 | 0.59% | 733 |
| Jan 13, 2026 | 47,200.00 | 47,900.00 | 46,800.00 | 47,200.00 | 46,972.50 | -0.72% | 351 |
| Jan 12, 2026 | 47,820.00 | 48,400.00 | 47,140.00 | 47,540.00 | 47,310.86 | -1.12% | 300 |
| Jan 9, 2026 | 48,100.00 | 48,380.00 | 48,020.00 | 48,080.00 | 47,848.26 | -0.62% | 170 |
| Jan 8, 2026 | 48,680.00 | 49,080.00 | 48,280.00 | 48,380.00 | 48,146.81 | -0.49% | 237 |
| Jan 7, 2026 | 49,300.00 | 49,420.00 | 48,480.00 | 48,620.00 | 48,385.66 | -1.22% | 153 |
| Jan 6, 2026 | 48,940.00 | 49,620.00 | 48,160.00 | 49,220.00 | 48,982.77 | 1.23% | 444 |
| Jan 5, 2026 | 47,720.00 | 48,620.00 | 47,200.00 | 48,620.00 | 48,385.66 | 1.89% | 390 |
| Jan 2, 2026 | 47,180.00 | 48,720.00 | 47,180.00 | 47,720.00 | 47,490.00 | -0.13% | 98 |
| Dec 30, 2025 | 47,960.00 | 48,100.00 | 47,600.00 | 47,780.00 | 47,549.71 | 0.42% | 131 |
| Dec 29, 2025 | 47,960.00 | 48,080.00 | 47,580.00 | 47,580.00 | 47,350.67 | -0.04% | 1,285 |
| Dec 26, 2025 | 49,200.00 | 49,200.00 | 45,640.00 | 47,600.00 | 47,370.57 | 0.08% | 210 |
| Dec 24, 2025 | 47,080.00 | 48,060.00 | 47,080.00 | 47,560.00 | 47,330.77 | - | 83 |
| Dec 23, 2025 | 47,780.00 | 48,840.00 | 47,440.00 | 47,560.00 | 47,330.77 | -1.94% | 316 |
| Dec 22, 2025 | 48,120.00 | 48,940.00 | 48,120.00 | 48,500.00 | 48,266.24 | -0.37% | 417 |
| Dec 19, 2025 | 48,760.00 | 48,780.00 | 47,880.00 | 48,680.00 | 48,445.37 | 0.58% | 2,658 |
| Dec 18, 2025 | 49,500.00 | 49,500.00 | 48,040.00 | 48,400.00 | 48,166.72 | -1.26% | 161 |
| Dec 17, 2025 | 49,000.00 | 49,340.00 | 48,800.00 | 49,020.00 | 48,783.73 | - | 269 |
| Dec 16, 2025 | 49,660.00 | 49,660.00 | 48,660.00 | 49,020.00 | 48,783.73 | -0.24% | 370 |
| Dec 15, 2025 | 47,680.00 | 49,180.00 | 47,080.00 | 49,140.00 | 48,903.15 | 4.07% | 323 |
| Dec 12, 2025 | 46,140.00 | 47,220.00 | 46,140.00 | 47,220.00 | 46,992.41 | 1.55% | 427 |
| Dec 11, 2025 | 45,980.00 | 46,820.00 | 45,980.00 | 46,500.00 | 46,275.88 | 0.65% | 215 |
| Dec 10, 2025 | 45,780.00 | 46,260.00 | 45,500.00 | 46,200.00 | 45,977.32 | 1.01% | 635 |
| Dec 9, 2025 | 47,280.00 | 47,280.00 | 45,680.00 | 45,740.00 | 45,519.54 | -3.54% | 340 |
| Dec 5, 2025 | 47,300.00 | 47,420.00 | 46,860.00 | 47,420.00 | 47,191.44 | 0.89% | 586 |
| Dec 4, 2025 | 47,220.00 | 47,600.00 | 46,740.00 | 47,000.00 | 46,773.47 | -0.59% | 655 |
| Dec 3, 2025 | 47,800.00 | 48,380.00 | 47,280.00 | 47,280.00 | 47,052.12 | -1.50% | 111 |
| Dec 2, 2025 | 48,500.00 | 48,840.00 | 47,920.00 | 48,000.00 | 47,768.65 | -1.64% | 628 |
| Dec 1, 2025 | 48,420.00 | 49,080.00 | 48,420.00 | 48,800.00 | 48,564.79 | -0.20% | 230 |
| Nov 28, 2025 | 49,000.00 | 50,925.00 | 48,660.00 | 48,900.00 | 48,664.31 | -0.20% | 173 |
| Nov 27, 2025 | 49,460.00 | 51,400.00 | 47,220.00 | 49,000.00 | 48,763.83 | -0.41% | 94 |
| Nov 26, 2025 | 48,800.00 | 49,460.00 | 48,400.00 | 49,200.00 | 48,962.86 | 0.74% | 593 |
| Nov 25, 2025 | 48,240.00 | 48,880.00 | 47,520.00 | 48,840.00 | 48,604.60 | 1.33% | 700 |
| Nov 21, 2025 | 46,760.00 | 48,500.00 | 46,600.00 | 48,200.00 | 47,967.68 | 4.01% | 47 |
| Nov 20, 2025 | 46,000.00 | 46,520.00 | 45,460.00 | 46,340.00 | 46,116.65 | 0.35% | 3,407 |
| Nov 19, 2025 | 47,380.00 | 48,060.00 | 46,000.00 | 46,180.00 | 45,957.42 | -3.39% | 5,974 |
| Nov 18, 2025 | 48,680.00 | 48,780.00 | 47,780.00 | 47,800.00 | 47,569.61 | -1.65% | 706 |
| Nov 17, 2025 | 48,600.00 | 49,020.00 | 48,200.00 | 48,600.00 | 48,365.75 | 0.12% | 807 |
| Nov 14, 2025 | 47,760.00 | 48,620.00 | 47,760.00 | 48,540.00 | 48,306.04 | 1.72% | 672 |
| Nov 13, 2025 | 47,620.00 | 48,000.00 | 47,320.00 | 47,720.00 | 47,490.00 | 0.38% | 528 |
| Nov 12, 2025 | 47,000.00 | 47,640.00 | 46,460.00 | 47,540.00 | 47,310.86 | 1.49% | 754 |
| Nov 11, 2025 | 46,740.00 | 46,880.00 | 46,420.00 | 46,840.00 | 46,614.24 | 0.47% | 402 |
| Nov 10, 2025 | 46,320.00 | 47,000.00 | 45,840.00 | 46,620.00 | 46,395.30 | 0.65% | 439 |
| Nov 7, 2025 | 47,000.00 | 48,220.00 | 44,980.00 | 46,320.00 | 46,096.74 | -1.03% | 175 |
| Nov 6, 2025 | 46,480.00 | 47,040.00 | 46,200.00 | 46,800.00 | 46,574.43 | 0.56% | 82 |
| Nov 5, 2025 | 47,600.00 | 47,600.00 | 46,540.00 | 46,540.00 | 46,315.68 | -2.23% | 404 |
| Nov 4, 2025 | 47,000.00 | 47,680.00 | 46,940.00 | 47,600.00 | 47,370.57 | 1.28% | 475 |
| Nov 3, 2025 | 45,840.00 | 47,060.00 | 45,840.00 | 47,000.00 | 46,773.47 | 1.34% | 687 |
| Oct 31, 2025 | 46,120.00 | 46,580.00 | 46,000.00 | 46,380.00 | 46,156.45 | -0.39% | 327 |
| Oct 30, 2025 | 46,560.00 | 46,800.00 | 46,240.00 | 46,560.00 | 46,335.59 | 0.56% | 799 |
| Oct 29, 2025 | 47,100.00 | 47,100.00 | 45,880.00 | 46,300.00 | 46,076.84 | -1.70% | 2,482 |
| Oct 28, 2025 | 46,880.00 | 47,900.00 | 46,680.00 | 47,100.00 | 46,872.98 | -7.47% | 1,890 |
| Oct 27, 2025 | 48,500.00 | 52,000.00 | 43,340.00 | 50,900.00 | 50,654.67 | 2.79% | 141 |
| Oct 24, 2025 | 49,000.00 | 49,740.00 | 48,900.00 | 49,520.00 | 49,281.32 | 0.61% | 651 |
| Oct 23, 2025 | 51,400.00 | 51,400.00 | 49,100.00 | 49,220.00 | 48,982.77 | -4.15% | 1,369 |
| Oct 22, 2025 | 50,700.00 | 52,150.00 | 50,700.00 | 51,350.00 | 51,102.50 | -0.05% | 1,165 |
| Oct 21, 2025 | 50,200.00 | 51,700.00 | 50,200.00 | 51,375.00 | 51,127.38 | 1.33% | 561 |
| Oct 20, 2025 | 49,500.00 | 50,900.00 | 49,500.00 | 50,700.00 | 50,455.63 | 1.73% | 1,084 |
| Oct 17, 2025 | 48,000.00 | 50,025.00 | 47,600.00 | 49,840.00 | 49,599.78 | 5.28% | 907 |
| Oct 16, 2025 | 47,420.00 | 47,880.00 | 46,900.00 | 47,340.00 | 47,111.83 | 0.38% | 1,239 |
| Oct 15, 2025 | 47,980.00 | 47,980.00 | 45,720.00 | 47,160.00 | 46,932.69 | -4.03% | 1,693 |
| Oct 14, 2025 | 47,100.00 | 49,140.00 | 46,940.00 | 49,140.00 | 48,777.17 | 4.51% | 2,100 |
| Oct 13, 2025 | 46,220.00 | 47,400.00 | 45,940.00 | 47,020.00 | 46,672.82 | -3.29% | 566 |
| Oct 9, 2025 | 52,175.00 | 52,525.00 | 48,560.00 | 48,620.00 | 48,261.01 | -6.59% | 694 |
| Oct 8, 2025 | 52,150.00 | 52,450.00 | 51,300.00 | 52,050.00 | 51,665.68 | 0.58% | 223 |
| Oct 7, 2025 | 50,550.00 | 51,825.00 | 50,550.00 | 51,750.00 | 51,367.90 | 1.87% | 315 |
| Oct 6, 2025 | 51,075.00 | 51,450.00 | 50,625.00 | 50,800.00 | 50,424.91 | -1.07% | 933 |