Abbott Laboratories (BCBA:ABT)
Argentina
· Delayed Price · Currency is ARS 47,280
-720 (-1.50%)
At close: Dec 3, 2025
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 47,220.00 | 47,600.00 | 46,740.00 | 47,000.00 | 47,000.00 | -0.59% | 655 |
| Dec 3, 2025 | 47,800.00 | 48,380.00 | 47,280.00 | 47,280.00 | 47,280.00 | -1.50% | 111 |
| Dec 2, 2025 | 48,500.00 | 48,840.00 | 47,920.00 | 48,000.00 | 48,000.00 | -1.64% | 628 |
| Dec 1, 2025 | 48,420.00 | 49,080.00 | 48,420.00 | 48,800.00 | 48,800.00 | -0.20% | 230 |
| Nov 28, 2025 | 49,000.00 | 50,925.00 | 48,660.00 | 48,900.00 | 48,900.00 | -0.20% | 173 |
| Nov 27, 2025 | 49,460.00 | 51,400.00 | 47,220.00 | 49,000.00 | 49,000.00 | -0.41% | 94 |
| Nov 26, 2025 | 48,800.00 | 49,460.00 | 48,400.00 | 49,200.00 | 49,200.00 | 0.74% | 593 |
| Nov 25, 2025 | 48,240.00 | 48,880.00 | 47,520.00 | 48,840.00 | 48,840.00 | 1.33% | 700 |
| Nov 21, 2025 | 46,760.00 | 48,500.00 | 46,600.00 | 48,200.00 | 48,200.00 | 4.01% | 47 |
| Nov 20, 2025 | 46,000.00 | 46,520.00 | 45,460.00 | 46,340.00 | 46,340.00 | 0.35% | 3,407 |
| Nov 19, 2025 | 47,380.00 | 48,060.00 | 46,000.00 | 46,180.00 | 46,180.00 | -3.39% | 5,974 |
| Nov 18, 2025 | 48,680.00 | 48,780.00 | 47,780.00 | 47,800.00 | 47,800.00 | -1.65% | 706 |
| Nov 17, 2025 | 48,600.00 | 49,020.00 | 48,200.00 | 48,600.00 | 48,600.00 | 0.12% | 807 |
| Nov 14, 2025 | 47,760.00 | 48,620.00 | 47,760.00 | 48,540.00 | 48,540.00 | 1.72% | 672 |
| Nov 13, 2025 | 47,620.00 | 48,000.00 | 47,320.00 | 47,720.00 | 47,720.00 | 0.38% | 528 |
| Nov 12, 2025 | 47,000.00 | 47,640.00 | 46,460.00 | 47,540.00 | 47,540.00 | 1.49% | 754 |
| Nov 11, 2025 | 46,740.00 | 46,880.00 | 46,420.00 | 46,840.00 | 46,840.00 | 0.47% | 402 |
| Nov 10, 2025 | 46,320.00 | 47,000.00 | 45,840.00 | 46,620.00 | 46,620.00 | 0.65% | 439 |
| Nov 7, 2025 | 47,000.00 | 48,220.00 | 44,980.00 | 46,320.00 | 46,320.00 | -1.03% | 175 |
| Nov 6, 2025 | 46,480.00 | 47,040.00 | 46,200.00 | 46,800.00 | 46,800.00 | 0.56% | 82 |
| Nov 5, 2025 | 47,600.00 | 47,600.00 | 46,540.00 | 46,540.00 | 46,540.00 | -2.23% | 404 |
| Nov 4, 2025 | 47,000.00 | 47,680.00 | 46,940.00 | 47,600.00 | 47,600.00 | 1.28% | 475 |
| Nov 3, 2025 | 45,840.00 | 47,060.00 | 45,840.00 | 47,000.00 | 47,000.00 | 1.34% | 687 |
| Oct 31, 2025 | 46,120.00 | 46,580.00 | 46,000.00 | 46,380.00 | 46,380.00 | -0.39% | 327 |
| Oct 30, 2025 | 46,560.00 | 46,800.00 | 46,240.00 | 46,560.00 | 46,560.00 | 0.56% | 799 |
| Oct 29, 2025 | 47,100.00 | 47,100.00 | 45,880.00 | 46,300.00 | 46,300.00 | -1.70% | 2,482 |
| Oct 28, 2025 | 46,880.00 | 47,900.00 | 46,680.00 | 47,100.00 | 47,100.00 | -7.47% | 1,890 |
| Oct 27, 2025 | 48,500.00 | 52,000.00 | 43,340.00 | 50,900.00 | 50,900.00 | 2.79% | 141 |
| Oct 24, 2025 | 49,000.00 | 49,740.00 | 48,900.00 | 49,520.00 | 49,520.00 | 0.61% | 651 |
| Oct 23, 2025 | 51,400.00 | 51,400.00 | 49,100.00 | 49,220.00 | 49,220.00 | -4.15% | 1,369 |
| Oct 22, 2025 | 50,700.00 | 52,150.00 | 50,700.00 | 51,350.00 | 51,350.00 | -0.05% | 1,165 |
| Oct 21, 2025 | 50,200.00 | 51,700.00 | 50,200.00 | 51,375.00 | 51,375.00 | 1.33% | 561 |
| Oct 20, 2025 | 49,500.00 | 50,900.00 | 49,500.00 | 50,700.00 | 50,700.00 | 1.73% | 1,084 |
| Oct 17, 2025 | 48,000.00 | 50,025.00 | 47,600.00 | 49,840.00 | 49,840.00 | 5.28% | 907 |
| Oct 16, 2025 | 47,420.00 | 47,880.00 | 46,900.00 | 47,340.00 | 47,340.00 | 0.38% | 1,239 |
| Oct 15, 2025 | 47,980.00 | 47,980.00 | 45,720.00 | 47,160.00 | 47,160.00 | -4.03% | 1,693 |
| Oct 14, 2025 | 47,100.00 | 49,140.00 | 46,940.00 | 49,140.00 | 49,013.41 | 4.51% | 2,100 |
| Oct 13, 2025 | 46,220.00 | 47,400.00 | 45,940.00 | 47,020.00 | 46,898.87 | -3.29% | 566 |
| Oct 9, 2025 | 52,175.00 | 52,525.00 | 48,560.00 | 48,620.00 | 48,494.75 | -6.59% | 694 |
| Oct 8, 2025 | 52,150.00 | 52,450.00 | 51,300.00 | 52,050.00 | 51,915.91 | 0.58% | 223 |
| Oct 7, 2025 | 50,550.00 | 51,825.00 | 50,550.00 | 51,750.00 | 51,616.68 | 1.87% | 315 |
| Oct 6, 2025 | 51,075.00 | 51,450.00 | 50,625.00 | 50,800.00 | 50,669.13 | -1.07% | 933 |
| Oct 3, 2025 | 51,700.00 | 52,125.00 | 51,300.00 | 51,350.00 | 51,217.71 | -0.72% | 414 |
| Oct 2, 2025 | 52,175.00 | 52,200.00 | 51,225.00 | 51,725.00 | 51,591.75 | -1.38% | 1,230 |
| Oct 1, 2025 | 52,450.00 | 52,875.00 | 50,250.00 | 52,450.00 | 52,314.88 | 1.40% | 2,012 |
| Sep 30, 2025 | 49,760.00 | 51,750.00 | 49,440.00 | 51,725.00 | 51,591.75 | 4.45% | 1,319 |
| Sep 29, 2025 | 48,960.00 | 49,640.00 | 48,420.00 | 49,520.00 | 49,392.43 | 0.77% | 424 |
| Sep 26, 2025 | 46,800.00 | 49,280.00 | 46,480.00 | 49,140.00 | 49,013.41 | 5.36% | 642 |
| Sep 25, 2025 | 45,900.00 | 46,800.00 | 45,540.00 | 46,640.00 | 46,519.85 | 0.21% | 481 |
| Sep 24, 2025 | 46,820.00 | 47,560.00 | 46,360.00 | 46,540.00 | 46,420.10 | -3.32% | 1,782 |
| Sep 23, 2025 | 47,000.00 | 48,200.00 | 46,400.00 | 48,140.00 | 48,015.98 | -2.31% | 209 |
| Sep 22, 2025 | 52,400.00 | 52,400.00 | 48,320.00 | 49,280.00 | 49,153.05 | -7.63% | 533 |
| Sep 19, 2025 | 52,225.00 | 53,525.00 | 52,025.00 | 53,350.00 | 53,212.56 | 1.91% | 454 |
| Sep 18, 2025 | 50,350.00 | 52,425.00 | 50,175.00 | 52,350.00 | 52,215.14 | 4.54% | 687 |
| Sep 17, 2025 | 49,100.00 | 50,150.00 | 49,100.00 | 50,075.00 | 49,946.00 | 2.32% | 147 |
| Sep 16, 2025 | 49,040.00 | 49,200.00 | 48,900.00 | 48,940.00 | 48,813.92 | 0.08% | 204 |
| Sep 15, 2025 | 50,000.00 | 50,025.00 | 48,480.00 | 48,900.00 | 48,774.02 | -1.33% | 844 |
| Sep 12, 2025 | 48,160.00 | 49,560.00 | 48,160.00 | 49,560.00 | 49,432.32 | 3.29% | 547 |
| Sep 11, 2025 | 46,600.00 | 47,980.00 | 46,600.00 | 47,980.00 | 47,856.39 | 3.32% | 844 |
| Sep 10, 2025 | 46,860.00 | 46,980.00 | 45,520.00 | 46,440.00 | 46,320.36 | -2.35% | 655 |
| Sep 9, 2025 | 47,940.00 | 47,940.00 | 47,240.00 | 47,560.00 | 47,437.48 | -0.08% | 383 |
| Sep 8, 2025 | 47,800.00 | 48,420.00 | 47,220.00 | 47,600.00 | 47,477.37 | 3.03% | 278 |
| Sep 5, 2025 | 46,525.00 | 46,525.00 | 45,900.00 | 46,200.00 | 46,080.98 | 0.82% | 416 |
| Sep 4, 2025 | 44,925.00 | 46,100.00 | 44,925.00 | 45,825.00 | 45,706.95 | 1.66% | 1,349 |
| Sep 3, 2025 | 44,700.00 | 45,300.00 | 44,425.00 | 45,075.00 | 44,958.88 | 0.28% | 1,010 |
| Sep 2, 2025 | 45,925.00 | 45,975.00 | 44,800.00 | 44,950.00 | 44,834.20 | -3.44% | 741 |
| Sep 1, 2025 | 45,100.00 | 47,700.00 | 42,950.00 | 46,550.00 | 46,430.08 | 3.50% | 157 |
| Aug 29, 2025 | 44,350.00 | 45,075.00 | 43,775.00 | 44,975.00 | 44,859.14 | 1.81% | 523 |
| Aug 28, 2025 | 44,350.00 | 44,350.00 | 43,750.00 | 44,175.00 | 44,061.20 | -0.84% | 237 |
| Aug 27, 2025 | 44,750.00 | 45,000.00 | 44,450.00 | 44,550.00 | 44,435.23 | - | 697 |
| Aug 26, 2025 | 44,900.00 | 45,075.00 | 44,500.00 | 44,550.00 | 44,435.23 | -0.94% | 400 |
| Aug 25, 2025 | 44,450.00 | 45,050.00 | 44,325.00 | 44,975.00 | 44,859.14 | 1.98% | 372 |
| Aug 22, 2025 | 44,350.00 | 44,350.00 | 43,900.00 | 44,100.00 | 43,986.39 | 1.20% | 547 |
| Aug 21, 2025 | 43,075.00 | 43,925.00 | 43,075.00 | 43,575.00 | 43,462.74 | 0.64% | 563 |
| Aug 20, 2025 | 43,150.00 | 43,625.00 | 42,975.00 | 43,300.00 | 43,188.45 | 1.58% | 323 |
| Aug 19, 2025 | 42,125.00 | 42,800.00 | 41,975.00 | 42,625.00 | 42,515.19 | 0.59% | 404 |
| Aug 18, 2025 | 43,000.00 | 43,250.00 | 42,375.00 | 42,375.00 | 42,265.83 | 0.18% | 211 |
| Aug 14, 2025 | 42,800.00 | 42,900.00 | 42,050.00 | 42,300.00 | 42,191.03 | -1.05% | 140 |
| Aug 13, 2025 | 43,100.00 | 43,100.00 | 42,525.00 | 42,750.00 | 42,639.87 | -1.27% | 485 |
| Aug 12, 2025 | 43,775.00 | 43,875.00 | 42,900.00 | 43,300.00 | 43,188.45 | -0.69% | 483 |
| Aug 11, 2025 | 44,600.00 | 44,750.00 | 43,550.00 | 43,600.00 | 43,487.68 | -2.90% | 839 |
| Aug 8, 2025 | 43,775.00 | 44,975.00 | 43,775.00 | 44,900.00 | 44,784.33 | 2.34% | 1,036 |
| Aug 7, 2025 | 44,175.00 | 44,175.00 | 43,750.00 | 43,875.00 | 43,761.97 | 0.40% | 567 |
| Aug 6, 2025 | 43,875.00 | 44,050.00 | 43,475.00 | 43,700.00 | 43,587.42 | -0.74% | 994 |
| Aug 5, 2025 | 43,900.00 | 44,500.00 | 43,750.00 | 44,025.00 | 43,911.58 | -0.11% | 890 |
| Aug 4, 2025 | 43,000.00 | 44,225.00 | 41,325.00 | 44,075.00 | 43,961.45 | 1.32% | 774 |
| Aug 1, 2025 | 42,275.00 | 43,800.00 | 42,275.00 | 43,500.00 | 43,387.94 | 1.69% | 771 |
| Jul 31, 2025 | 42,450.00 | 44,000.00 | 42,450.00 | 42,775.00 | 42,664.80 | 1.00% | 2,040 |
| Jul 30, 2025 | 41,150.00 | 42,600.00 | 41,150.00 | 42,350.00 | 42,240.90 | 2.48% | 434 |
| Jul 29, 2025 | 40,900.00 | 41,575.00 | 40,900.00 | 41,325.00 | 41,218.54 | 0.92% | 422 |
| Jul 28, 2025 | 40,425.00 | 41,125.00 | 40,425.00 | 40,950.00 | 40,844.51 | 0.18% | 491 |
| Jul 25, 2025 | 40,250.00 | 40,875.00 | 40,250.00 | 40,875.00 | 40,769.70 | 1.81% | 265 |
| Jul 24, 2025 | 39,800.00 | 40,175.00 | 39,550.00 | 40,150.00 | 40,046.57 | 0.88% | 2,127 |
| Jul 23, 2025 | 39,325.00 | 39,800.00 | 39,000.00 | 39,800.00 | 39,697.47 | - | 2,790 |
| Jul 22, 2025 | 40,275.00 | 40,450.00 | 39,325.00 | 39,800.00 | 39,697.47 | -0.56% | 761 |
| Jul 21, 2025 | 40,425.00 | 40,900.00 | 39,975.00 | 40,025.00 | 39,921.89 | -0.06% | 491 |
| Jul 18, 2025 | 39,775.00 | 40,600.00 | 39,775.00 | 40,050.00 | 39,946.82 | 3.09% | 4,148 |
| Jul 17, 2025 | 38,500.00 | 39,350.00 | 38,350.00 | 38,850.00 | 38,749.92 | -7.28% | 14,366 |
| Jul 16, 2025 | 41,300.00 | 42,150.00 | 41,125.00 | 41,900.00 | 41,792.06 | -0.36% | 155 |
| Jul 15, 2025 | 42,600.00 | 42,750.00 | 41,925.00 | 42,050.00 | 41,941.67 | -2.04% | 2,120 |