Abbott Laboratories (BCBA:ABT)
Argentina
· Delayed Price · Currency is ARS 35,160
-60 (-0.17%)
At close: Apr 28, 2026
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 34,360.00 | 35,340.00 | 34,360.00 | 35,220.00 | 35,220.00 | 3.22% | 4,748 |
| Apr 24, 2026 | 34,460.00 | 34,460.00 | 33,840.00 | 34,120.00 | 34,120.00 | -0.12% | 2,387 |
| Apr 23, 2026 | 34,120.00 | 34,220.00 | 33,600.00 | 34,160.00 | 34,160.00 | 1.07% | 2,995 |
| Apr 22, 2026 | 34,020.00 | 34,480.00 | 33,700.00 | 33,800.00 | 33,800.00 | -0.71% | 5,038 |
| Apr 21, 2026 | 34,980.00 | 35,060.00 | 34,000.00 | 34,040.00 | 34,040.00 | -3.30% | 5,815 |
| Apr 20, 2026 | 35,240.00 | 35,540.00 | 35,060.00 | 35,200.00 | 35,200.00 | -0.51% | 2,258 |
| Apr 17, 2026 | 34,920.00 | 35,460.00 | 34,400.00 | 35,380.00 | 35,380.00 | 1.67% | 4,739 |
| Apr 16, 2026 | 35,500.00 | 35,720.00 | 34,160.00 | 34,800.00 | 34,800.00 | -5.43% | 10,557 |
| Apr 15, 2026 | 37,140.00 | 37,480.00 | 36,760.00 | 36,800.00 | 36,800.00 | -0.81% | 1,401 |
| Apr 14, 2026 | 36,700.00 | 37,280.00 | 36,700.00 | 37,100.00 | 36,887.97 | 0.27% | 1,394 |
| Apr 13, 2026 | 36,820.00 | 37,000.00 | 36,320.00 | 37,000.00 | 36,788.54 | 0.27% | 725 |
| Apr 10, 2026 | 37,700.00 | 37,700.00 | 36,700.00 | 36,900.00 | 36,689.11 | -2.84% | 1,621 |
| Apr 9, 2026 | 38,120.00 | 38,120.00 | 37,800.00 | 37,980.00 | 37,762.94 | -0.78% | 371 |
| Apr 8, 2026 | 38,260.00 | 38,380.00 | 37,520.00 | 38,280.00 | 38,061.22 | 1.22% | 958 |
| Apr 7, 2026 | 37,780.00 | 38,280.00 | 37,760.00 | 37,820.00 | 37,603.85 | 0.05% | 593 |
| Apr 6, 2026 | 37,900.00 | 38,040.00 | 37,700.00 | 37,800.00 | 37,583.97 | -0.37% | 1,070 |
| Apr 1, 2026 | 37,860.00 | 38,560.00 | 37,860.00 | 37,940.00 | 37,723.17 | 0.69% | 2,212 |
| Mar 31, 2026 | 37,840.00 | 37,980.00 | 37,120.00 | 37,680.00 | 37,464.65 | -0.32% | 1,422 |
| Mar 30, 2026 | 38,200.00 | 38,360.00 | 37,760.00 | 37,800.00 | 37,583.97 | -1.77% | 619 |
| Mar 27, 2026 | 37,760.00 | 38,740.00 | 37,560.00 | 38,480.00 | 38,260.08 | 1.69% | 375 |
| Mar 26, 2026 | 38,160.00 | 38,280.00 | 37,800.00 | 37,840.00 | 37,623.74 | -0.79% | 610 |
| Mar 25, 2026 | 38,680.00 | 38,680.00 | 38,000.00 | 38,140.00 | 37,922.02 | -0.52% | 586 |
| Mar 23, 2026 | 39,340.00 | 39,340.00 | 38,000.00 | 38,340.00 | 38,120.88 | -1.89% | 159 |
| Mar 20, 2026 | 39,500.00 | 39,760.00 | 38,760.00 | 39,080.00 | 38,856.65 | -0.66% | 806 |
| Mar 19, 2026 | 40,180.00 | 40,440.00 | 39,260.00 | 39,340.00 | 39,115.17 | -1.16% | 378 |
| Mar 18, 2026 | 40,220.00 | 40,340.00 | 39,680.00 | 39,800.00 | 39,572.54 | -2.31% | 308 |
| Mar 17, 2026 | 40,660.00 | 41,160.00 | 40,660.00 | 40,740.00 | 40,507.16 | 0.84% | 228 |
| Mar 16, 2026 | 39,800.00 | 40,440.00 | 39,700.00 | 40,400.00 | 40,169.11 | 2.07% | 290 |
| Mar 13, 2026 | 40,000.00 | 40,000.00 | 39,320.00 | 39,580.00 | 39,353.79 | 0.25% | 91 |
| Mar 12, 2026 | 40,100.00 | 40,620.00 | 39,380.00 | 39,480.00 | 39,254.37 | -1.69% | 788 |
| Mar 11, 2026 | 40,180.00 | 40,460.00 | 39,840.00 | 40,160.00 | 39,930.48 | -0.84% | 601 |
| Mar 10, 2026 | 41,500.00 | 41,500.00 | 40,300.00 | 40,500.00 | 40,268.54 | -2.17% | 1,807 |
| Mar 9, 2026 | 40,500.00 | 41,620.00 | 40,500.00 | 41,400.00 | 41,163.39 | 2.12% | 603 |
| Mar 6, 2026 | 40,900.00 | 40,900.00 | 40,020.00 | 40,540.00 | 40,308.31 | -0.73% | 1,626 |
| Mar 5, 2026 | 41,440.00 | 41,640.00 | 40,620.00 | 40,840.00 | 40,606.59 | -1.83% | 1,939 |
| Mar 4, 2026 | 41,680.00 | 42,240.00 | 41,220.00 | 41,600.00 | 41,362.25 | -1.23% | 735 |
| Mar 3, 2026 | 42,360.00 | 42,360.00 | 41,460.00 | 42,120.00 | 41,879.28 | 0.43% | 1,020 |
| Mar 2, 2026 | 42,440.00 | 43,060.00 | 41,560.00 | 41,940.00 | 41,700.31 | -1.04% | 949 |
| Feb 27, 2026 | 43,180.00 | 43,360.00 | 42,340.00 | 42,380.00 | 42,137.79 | -1.72% | 2,620 |
| Feb 26, 2026 | 42,180.00 | 43,120.00 | 42,180.00 | 43,120.00 | 42,873.56 | 2.04% | 1,854 |
| Feb 25, 2026 | 41,340.00 | 42,300.00 | 41,340.00 | 42,260.00 | 42,018.48 | 2.18% | 3,139 |
| Feb 24, 2026 | 41,500.00 | 41,940.00 | 41,200.00 | 41,360.00 | 41,123.62 | -0.19% | 2,044 |
| Feb 23, 2026 | 40,640.00 | 41,500.00 | 40,200.00 | 41,440.00 | 41,203.16 | 2.12% | 5,461 |
| Feb 20, 2026 | 40,400.00 | 40,800.00 | 40,400.00 | 40,580.00 | 40,348.08 | -0.20% | 1,391 |
| Feb 19, 2026 | 40,980.00 | 41,420.00 | 40,500.00 | 40,660.00 | 40,427.62 | -0.97% | 1,270 |
| Feb 18, 2026 | 41,200.00 | 41,580.00 | 40,900.00 | 41,060.00 | 40,825.34 | -0.39% | 734 |
| Feb 13, 2026 | 41,200.00 | 41,620.00 | 40,900.00 | 41,220.00 | 40,984.42 | 0.24% | 836 |
| Feb 12, 2026 | 41,600.00 | 41,840.00 | 40,920.00 | 41,120.00 | 40,884.99 | -1.53% | 1,035 |
| Feb 11, 2026 | 41,740.00 | 41,880.00 | 41,020.00 | 41,760.00 | 41,521.34 | 0.72% | 1,996 |
| Feb 10, 2026 | 40,940.00 | 41,540.00 | 40,800.00 | 41,460.00 | 41,223.05 | 1.47% | 3,491 |
| Feb 9, 2026 | 41,040.00 | 41,620.00 | 40,800.00 | 40,860.00 | 40,626.48 | -0.58% | 1,405 |
| Feb 6, 2026 | 41,500.00 | 41,860.00 | 40,900.00 | 41,100.00 | 40,865.11 | -0.05% | 1,758 |
| Feb 5, 2026 | 40,320.00 | 41,400.00 | 40,320.00 | 41,120.00 | 40,884.99 | 0.78% | 2,637 |
| Feb 4, 2026 | 40,480.00 | 41,060.00 | 40,400.00 | 40,800.00 | 40,566.82 | 0.34% | 2,568 |
| Feb 3, 2026 | 41,220.00 | 41,220.00 | 39,900.00 | 40,660.00 | 40,427.62 | -0.59% | 2,853 |
| Feb 2, 2026 | 41,380.00 | 41,600.00 | 40,680.00 | 40,900.00 | 40,666.25 | -0.10% | 1,622 |
| Jan 30, 2026 | 40,040.00 | 41,140.00 | 39,860.00 | 40,940.00 | 40,706.02 | 2.25% | 3,331 |
| Jan 29, 2026 | 40,000.00 | 40,380.00 | 39,740.00 | 40,040.00 | 39,811.17 | 0.65% | 1,733 |
| Jan 28, 2026 | 41,140.00 | 41,140.00 | 39,700.00 | 39,780.00 | 39,552.65 | -1.92% | 4,200 |
| Jan 27, 2026 | 41,400.00 | 41,440.00 | 40,380.00 | 40,560.00 | 40,328.19 | -1.36% | 3,679 |
| Jan 26, 2026 | 40,980.00 | 41,600.00 | 40,840.00 | 41,120.00 | 40,884.99 | 1.18% | 5,907 |
| Jan 23, 2026 | 41,300.00 | 41,580.00 | 40,040.00 | 40,640.00 | 40,407.74 | -1.17% | 5,672 |
| Jan 22, 2026 | 43,500.00 | 43,500.00 | 39,980.00 | 41,120.00 | 40,884.99 | -11.07% | 29,058 |
| Jan 21, 2026 | 45,940.00 | 46,280.00 | 45,780.00 | 46,240.00 | 45,975.73 | 0.65% | 1,609 |
| Jan 20, 2026 | 46,880.00 | 46,880.00 | 45,740.00 | 45,940.00 | 45,677.45 | -1.54% | 1,588 |
| Jan 19, 2026 | 45,760.00 | 47,620.00 | 45,620.00 | 46,660.00 | 46,393.33 | 0.73% | 209 |
| Jan 16, 2026 | 46,380.00 | 46,860.00 | 46,220.00 | 46,320.00 | 46,055.27 | -1.19% | 731 |
| Jan 15, 2026 | 48,000.00 | 48,000.00 | 46,500.00 | 46,880.00 | 46,612.07 | -1.26% | 225 |
| Jan 14, 2026 | 47,180.00 | 47,660.00 | 46,940.00 | 47,480.00 | 47,064.78 | 0.59% | 733 |
| Jan 13, 2026 | 47,200.00 | 47,900.00 | 46,800.00 | 47,200.00 | 46,787.23 | -0.72% | 351 |
| Jan 12, 2026 | 47,820.00 | 48,400.00 | 47,140.00 | 47,540.00 | 47,124.26 | -1.12% | 300 |
| Jan 9, 2026 | 48,100.00 | 48,380.00 | 48,020.00 | 48,080.00 | 47,659.54 | -0.62% | 170 |
| Jan 8, 2026 | 48,680.00 | 49,080.00 | 48,280.00 | 48,380.00 | 47,956.91 | -0.49% | 237 |
| Jan 7, 2026 | 49,300.00 | 49,420.00 | 48,480.00 | 48,620.00 | 48,194.82 | -1.22% | 153 |
| Jan 6, 2026 | 48,940.00 | 49,620.00 | 48,160.00 | 49,220.00 | 48,789.57 | 1.23% | 444 |
| Jan 5, 2026 | 47,720.00 | 48,620.00 | 47,200.00 | 48,620.00 | 48,194.82 | 1.89% | 390 |
| Jan 2, 2026 | 47,180.00 | 48,720.00 | 47,180.00 | 47,720.00 | 47,302.69 | -0.13% | 98 |
| Dec 30, 2025 | 47,960.00 | 48,100.00 | 47,600.00 | 47,780.00 | 47,362.16 | 0.42% | 131 |
| Dec 29, 2025 | 47,960.00 | 48,080.00 | 47,580.00 | 47,580.00 | 47,163.91 | -0.04% | 1,285 |
| Dec 26, 2025 | 49,200.00 | 49,200.00 | 45,640.00 | 47,600.00 | 47,183.74 | 0.08% | 210 |
| Dec 24, 2025 | 47,080.00 | 48,060.00 | 47,080.00 | 47,560.00 | 47,144.08 | - | 83 |
| Dec 23, 2025 | 47,780.00 | 48,840.00 | 47,440.00 | 47,560.00 | 47,144.08 | -1.94% | 316 |
| Dec 22, 2025 | 48,120.00 | 48,940.00 | 48,120.00 | 48,500.00 | 48,075.86 | -0.37% | 417 |
| Dec 19, 2025 | 48,760.00 | 48,780.00 | 47,880.00 | 48,680.00 | 48,254.29 | 0.58% | 2,658 |
| Dec 18, 2025 | 49,500.00 | 49,500.00 | 48,040.00 | 48,400.00 | 47,976.74 | -1.26% | 161 |
| Dec 17, 2025 | 49,000.00 | 49,340.00 | 48,800.00 | 49,020.00 | 48,591.32 | - | 269 |
| Dec 16, 2025 | 49,660.00 | 49,660.00 | 48,660.00 | 49,020.00 | 48,591.32 | -0.24% | 370 |
| Dec 15, 2025 | 47,680.00 | 49,180.00 | 47,080.00 | 49,140.00 | 48,710.27 | 4.07% | 323 |
| Dec 12, 2025 | 46,140.00 | 47,220.00 | 46,140.00 | 47,220.00 | 46,807.06 | 1.55% | 427 |
| Dec 11, 2025 | 45,980.00 | 46,820.00 | 45,980.00 | 46,500.00 | 46,093.35 | 0.65% | 215 |
| Dec 10, 2025 | 45,780.00 | 46,260.00 | 45,500.00 | 46,200.00 | 45,795.98 | 1.01% | 635 |
| Dec 9, 2025 | 47,280.00 | 47,280.00 | 45,680.00 | 45,740.00 | 45,340.00 | -3.54% | 340 |
| Dec 5, 2025 | 47,300.00 | 47,420.00 | 46,860.00 | 47,420.00 | 47,005.31 | 0.89% | 586 |
| Dec 4, 2025 | 47,220.00 | 47,600.00 | 46,740.00 | 47,000.00 | 46,588.98 | -0.59% | 655 |
| Dec 3, 2025 | 47,800.00 | 48,380.00 | 47,280.00 | 47,280.00 | 46,866.53 | -1.50% | 111 |
| Dec 2, 2025 | 48,500.00 | 48,840.00 | 47,920.00 | 48,000.00 | 47,580.24 | -1.64% | 628 |
| Dec 1, 2025 | 48,420.00 | 49,080.00 | 48,420.00 | 48,800.00 | 48,373.24 | -0.20% | 230 |
| Nov 28, 2025 | 49,000.00 | 50,925.00 | 48,660.00 | 48,900.00 | 48,472.37 | -0.20% | 173 |
| Nov 27, 2025 | 49,460.00 | 51,400.00 | 47,220.00 | 49,000.00 | 48,571.49 | -0.41% | 94 |
| Nov 26, 2025 | 48,800.00 | 49,460.00 | 48,400.00 | 49,200.00 | 48,769.74 | 0.74% | 593 |