Skip to main content
Abbott Laboratories (BIT:1ABT)
Italy flag Italy · Delayed Price · Currency is EUR
107.74
-1.20 (-1.10%)
At close: Dec 3, 2025

Abbott Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025108.22108.22108.22108.22108.221.56%-
Dec 4, 2025107.58107.58107.58106.56106.56-1.10%45
Dec 3, 2025107.74107.74107.74107.74107.74-1.10%-
Dec 2, 2025110.86110.86110.86108.94108.94-1.77%4
Dec 1, 2025110.90110.90110.90110.90110.90-0.36%-
Nov 28, 2025110.92110.92110.92111.30111.30-0.45%10
Nov 27, 2025111.80111.80111.80111.80111.800.76%-
Nov 26, 2025111.26111.26111.26110.96110.960.22%25
Nov 25, 2025110.10110.10110.10110.72110.72-1.34%100
Nov 24, 2025111.32111.32110.50112.22112.221.91%215
Nov 21, 2025107.90110.32107.90110.12110.122.34%66
Nov 20, 2025107.66109.32106.38107.60107.60-4.00%505
Nov 19, 2025112.08112.08112.08112.08112.08-0.02%-
Nov 18, 2025112.10112.10112.10112.10112.10-0.81%-
Nov 17, 2025112.48112.52112.48113.02113.021.24%42
Nov 14, 2025111.64111.64111.64111.64111.640.81%-
Nov 13, 2025111.02111.72111.02110.74110.740.42%80
Nov 12, 2025110.28110.28110.28110.28110.281.30%-
Nov 11, 2025108.86108.86108.86108.86108.860.39%-
Nov 10, 2025108.44108.44108.44108.44108.44-0.53%-
Nov 7, 2025109.02109.02109.02109.02109.021.30%-
Nov 6, 2025107.62107.62107.62107.62107.62-0.52%-
Nov 5, 2025108.18108.18108.18108.18108.18-1.15%-
Nov 4, 2025109.44109.44109.44109.44109.442.45%-
Nov 3, 2025106.74106.74106.74106.82106.82-0.61%35
Oct 31, 2025107.48107.48107.48107.48107.48-0.76%-
Oct 30, 2025108.30108.30108.30108.30108.300.78%-
Oct 29, 2025107.46107.46107.46107.46107.46-1.56%-
Oct 28, 2025108.54108.54108.54109.16109.160.81%3
Oct 27, 2025108.28108.28108.28108.28108.28-1.08%-
Oct 24, 2025109.16109.16109.16109.46109.460.04%34
Oct 23, 2025109.42109.42109.42109.42109.42-1.12%-
Oct 22, 2025110.66110.66110.66110.66110.660.05%-
Oct 21, 2025112.14112.16111.64110.60110.600.24%147
Oct 20, 2025110.34110.34110.34110.34110.340.40%-
Oct 17, 2025108.30108.30108.26109.90109.90-0.72%100
Oct 16, 2025110.70110.70110.70110.70110.700.86%-
Oct 15, 2025115.44115.44108.82109.76109.76-3.74%203
Oct 14, 2025114.02114.02114.02114.02114.02-0.35%-
Oct 13, 2025114.94115.00114.30114.42113.91-0.52%168
Oct 10, 2025116.10116.10116.10115.02114.51-0.93%10
Oct 9, 2025115.90115.90115.90116.10115.581.10%70
Oct 8, 2025114.33114.33114.33114.84114.330.45%-
Oct 7, 2025113.81113.81113.81114.32113.810.11%-
Oct 6, 2025115.14115.14114.54114.20113.69-0.10%219
Oct 3, 2025113.81113.81113.81114.32113.810.95%-
Oct 2, 2025113.10113.28113.10113.24112.732.20%258
Oct 1, 2025113.48113.52113.48110.80110.31-2.31%76
Sep 30, 2025112.91112.91112.91113.42112.910.32%-
Sep 29, 2025113.72113.72113.08113.06112.56-0.81%191
Sep 26, 2025114.40114.40114.40113.98113.471.12%100
Sep 25, 2025114.46114.46113.24112.72112.22-2.78%68
Sep 24, 2025115.42115.42115.42115.94115.420.78%-
Sep 23, 2025114.53114.53114.53115.04114.53-0.84%-
Sep 22, 2025116.42116.42116.42116.02115.500.76%3
Sep 19, 2025113.82113.82113.82115.14114.632.31%30
Sep 18, 2025113.60113.60113.60112.54112.040.04%25
Sep 17, 2025112.00112.00112.00112.50112.000.50%-
Sep 16, 2025111.44111.44111.44111.94111.44-0.55%-
Sep 15, 2025114.00114.54113.96112.56112.06-0.78%86
Sep 12, 2025112.26114.00112.26113.44112.931.39%116
Sep 11, 2025111.38111.38111.38111.88111.381.86%-
Sep 10, 2025112.46112.46112.46109.84109.35-2.36%9
Sep 9, 2025112.00112.00112.00112.50112.00-0.16%-
Sep 8, 2025112.18112.18112.18112.68112.18-0.97%-
Sep 5, 2025113.27113.27113.27113.78113.27-0.72%-
Sep 4, 2025114.09114.09114.09114.60114.091.92%-
Sep 3, 2025113.42113.42113.42112.44111.94-0.39%24
Sep 2, 2025112.38112.38112.38112.88112.380.73%-
Sep 1, 2025113.48114.26113.48112.06111.56-0.34%25
Aug 29, 2025113.40113.40112.26112.44111.940.46%70
Aug 28, 2025112.50113.04112.50111.92111.42-0.62%13
Aug 27, 2025112.12112.12112.12112.62112.12-0.62%-
Aug 26, 2025113.78113.78113.60113.32112.810.07%107
Aug 25, 2025112.74112.74112.74113.24112.730.25%-
Aug 22, 2025112.46112.46112.46112.96112.46-1.17%-
Aug 21, 2025113.79113.79113.79114.30113.790.88%-
Aug 20, 2025112.80112.80112.80113.30112.790.60%-
Aug 19, 2025112.12112.12112.12112.62112.12-0.27%-
Aug 18, 2025112.92112.92112.92112.92112.422.08%46
Aug 14, 2025110.13110.13110.13110.62110.130.75%-
Aug 13, 2025109.31109.31109.31109.80109.31-1.21%-
Aug 12, 2025110.64110.64110.64111.14110.64-1.54%-
Aug 11, 2025113.90113.90113.90112.88112.38-1.59%20
Aug 8, 2025113.72113.90113.72114.70114.191.88%100
Aug 7, 2025112.08112.08112.08112.58112.08-0.64%-
Aug 6, 2025113.36113.38113.36113.30112.790.75%97
Aug 5, 2025111.96111.96111.96112.46111.960.73%-
Aug 4, 2025111.14111.14111.14111.64111.140.94%-
Aug 1, 2025112.22112.22110.00110.60110.11-1.60%143
Jul 31, 2025111.90111.90111.90112.40111.900.27%-
Jul 30, 2025111.34112.32111.34112.10111.601.56%58
Jul 29, 2025109.89109.89109.89110.38109.891.38%-
Jul 28, 2025108.39108.39108.39108.88108.391.30%-
Jul 25, 2025107.00107.00107.00107.48107.000.86%-
Jul 24, 2025106.09106.09106.09106.56106.080.99%-
Jul 23, 2025107.24107.34107.24105.52105.05-1.20%147
Jul 22, 2025107.00107.00107.00106.80106.32-0.45%5
Jul 21, 2025106.06106.06106.06107.28106.80-0.04%15
Jul 18, 2025104.28107.24104.28107.32106.841.80%128