Skip to main content
Abbott Laboratories (BIT:1ABT)
Italy flag Italy · Delayed Price · Currency is EUR
95.09
-0.89 (-0.93%)
Last updated: Mar 6, 2026, 11:06 AM CET

Abbott Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202697.5897.5897.2197.8097.800.19%164
Mar 3, 202697.8297.9897.4597.6197.610.15%221
Mar 2, 202698.5498.5497.8097.4697.46-1.14%393
Feb 27, 202698.3198.5598.3198.5898.580.14%399
Feb 26, 202697.7598.3797.7598.4498.440.69%81
Feb 25, 202697.1697.3696.9597.7797.770.63%86
Feb 24, 202698.3198.3197.3997.1697.160.30%195
Feb 23, 202694.0197.0094.0196.8796.872.02%1,195
Feb 20, 202694.9594.9594.9594.9594.95-0.46%-
Feb 19, 202696.0396.2695.3495.3995.390.05%1,247
Feb 18, 202695.3395.3395.3395.3495.34-0.28%43
Feb 17, 202695.1395.6295.1395.6195.611.22%80
Feb 16, 202696.5496.5494.3594.4694.46-0.13%136
Feb 13, 202694.4394.4394.4394.5894.58-0.32%111
Feb 12, 202695.4195.4594.2994.8894.880.39%780
Feb 11, 202695.1595.1595.1594.5194.510.15%10
Feb 10, 202693.4293.7093.4294.3794.371.21%103
Feb 9, 202694.0094.0092.3693.2493.240.58%59
Feb 6, 202692.9793.4392.3892.7092.700.02%387
Feb 5, 202692.8192.8192.8192.6892.680.51%1
Feb 4, 202692.0492.4692.0492.2192.210.52%201
Feb 3, 202693.0093.0090.5291.7391.73-1.80%976
Feb 2, 202692.4093.5992.2093.4193.413.55%155
Jan 30, 202689.2189.4089.2190.2190.211.45%37
Jan 29, 202688.9288.9288.9288.9288.92-1.09%80
Jan 28, 202690.2890.2889.9389.9089.90-0.10%123
Jan 27, 202691.9391.9389.8189.9989.99-1.18%166
Jan 26, 202690.9093.3790.8091.0691.06-0.80%1,216
Jan 23, 202693.4093.4392.1991.7991.79-3.24%1,363
Jan 22, 2026103.84103.8491.4494.8694.86-7.96%671
Jan 21, 2026103.06103.06103.06103.06103.060.08%-
Jan 20, 2026102.98102.98102.98102.98102.98-2.17%-
Jan 19, 2026103.72103.72103.60105.26105.26-0.62%156
Jan 16, 2026106.44106.44106.44105.92105.92-0.54%15
Jan 15, 2026106.50106.50106.50106.50106.500.62%15
Jan 14, 2026105.84105.84105.84105.84105.840.09%-
Jan 13, 2026106.62106.62106.00105.74105.20-0.36%112
Jan 12, 2026105.58105.58105.58106.12105.58-1.72%-
Jan 9, 2026107.92107.92107.92107.98107.43-1.39%15
Jan 8, 2026108.54108.54108.54109.50108.940.77%100
Jan 7, 2026110.08110.08110.08108.66108.11-0.89%10
Jan 6, 2026107.08107.64107.08109.64109.083.05%10
Jan 5, 2026106.38106.38105.30106.40105.860.66%2,520
Jan 2, 2026107.04107.04107.02105.70105.16-0.62%147
Dec 30, 2025109.64109.64105.50106.36105.820.04%41
Dec 29, 2025106.42106.46106.42106.32105.780.45%87
Dec 23, 2025105.30105.30105.30105.84105.30-1.38%-
Dec 22, 2025106.77106.77106.77107.32106.770.71%-
Dec 19, 2025106.02106.02106.02106.56106.02-1.08%-
Dec 18, 2025107.17107.17107.17107.72107.17-0.35%-
Dec 17, 2025107.55107.55107.55108.10107.550.26%-
Dec 16, 2025109.90109.90108.00107.82107.27-1.34%437
Dec 15, 2025108.72108.72108.72109.28108.723.02%-
Dec 12, 2025105.54105.54105.54106.08105.540.89%-
Dec 11, 2025105.26105.26105.20105.14104.600.38%77
Dec 10, 2025104.68104.68104.14104.74104.21-0.48%170
Dec 9, 2025105.40105.40105.26105.24104.70-0.70%60
Dec 8, 2025107.66107.72106.04105.98105.44-2.07%84
Dec 5, 2025107.67107.67107.67108.22107.671.56%-
Dec 4, 2025107.58107.58107.58106.56106.02-1.10%45
Dec 3, 2025107.19107.19107.19107.74107.19-1.10%-
Dec 2, 2025110.86110.86110.86108.94108.38-1.77%4
Dec 1, 2025110.33110.33110.33110.90110.33-0.36%-
Nov 28, 2025110.92110.92110.92111.30110.73-0.45%10
Nov 27, 2025111.23111.23111.23111.80111.230.76%-
Nov 26, 2025111.26111.26111.26110.96110.390.22%25
Nov 25, 2025110.10110.10110.10110.72110.15-1.34%100
Nov 24, 2025111.32111.32110.50112.22111.651.91%215
Nov 21, 2025107.90110.32107.90110.12109.562.34%66
Nov 20, 2025107.66109.32106.38107.60107.05-4.00%505
Nov 19, 2025111.51111.51111.51112.08111.51-0.02%-
Nov 18, 2025111.53111.53111.53112.10111.53-0.81%-
Nov 17, 2025112.48112.52112.48113.02112.441.24%42
Nov 14, 2025111.07111.07111.07111.64111.070.81%-
Nov 13, 2025111.02111.72111.02110.74110.170.42%80
Nov 12, 2025109.72109.72109.72110.28109.721.30%-
Nov 11, 2025108.30108.30108.30108.86108.300.39%-
Nov 10, 2025107.89107.89107.89108.44107.89-0.53%-
Nov 7, 2025108.46108.46108.46109.02108.461.30%-
Nov 6, 2025107.07107.07107.07107.62107.07-0.52%-
Nov 5, 2025107.63107.63107.63108.18107.63-1.15%-
Nov 4, 2025108.88108.88108.88109.44108.882.45%-
Nov 3, 2025106.74106.74106.74106.82106.27-0.61%35
Oct 31, 2025106.93106.93106.93107.48106.93-0.76%-
Oct 30, 2025107.75107.75107.75108.30107.750.78%-
Oct 29, 2025106.91106.91106.91107.46106.91-1.56%-
Oct 28, 2025108.54108.54108.54109.16108.600.81%3
Oct 27, 2025107.73107.73107.73108.28107.73-1.08%-
Oct 24, 2025109.16109.16109.16109.46108.900.04%34
Oct 23, 2025108.86108.86108.86109.42108.86-1.12%-
Oct 22, 2025110.10110.10110.10110.66110.090.05%-
Oct 21, 2025112.14112.16111.64110.60110.040.24%147
Oct 20, 2025109.78109.78109.78110.34109.780.40%-
Oct 17, 2025108.30108.30108.26109.90109.34-0.72%100
Oct 16, 2025110.14110.14110.14110.70110.130.86%-
Oct 15, 2025115.44115.44108.82109.76109.20-3.74%203
Oct 14, 2025113.44113.44113.44114.02113.44-0.35%-
Oct 13, 2025114.94115.00114.30114.42113.33-0.52%168
Oct 10, 2025116.10116.10116.10115.02113.92-0.93%10
Oct 9, 2025115.90115.90115.90116.10114.991.10%70