Abbott Laboratories (BIT:1ABT)
Italy
· Delayed Price · Currency is EUR 79.38
+1.34 (1.72%)
At close: Apr 27, 2026
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.88 | 80.26 | 79.84 | 80.04 | 80.04 | 0.83% | 353 |
| Apr 27, 2026 | 77.72 | 78.26 | 77.60 | 79.38 | 79.38 | 1.72% | 126 |
| Apr 24, 2026 | 78.54 | 78.88 | 78.00 | 78.04 | 78.04 | 0.08% | 37 |
| Apr 23, 2026 | 78.94 | 79.06 | 78.28 | 77.98 | 77.98 | -1.22% | 270 |
| Apr 22, 2026 | 79.20 | 79.94 | 79.00 | 78.94 | 78.94 | -1.52% | 307 |
| Apr 21, 2026 | 81.70 | 81.70 | 80.56 | 80.16 | 80.16 | -2.53% | 51 |
| Apr 20, 2026 | 81.86 | 81.90 | 81.86 | 82.24 | 82.24 | 0.59% | 62 |
| Apr 17, 2026 | 81.60 | 81.60 | 80.26 | 81.76 | 81.76 | -0.87% | 322 |
| Apr 16, 2026 | 86.58 | 86.58 | 82.00 | 82.48 | 82.48 | -3.91% | 314 |
| Apr 15, 2026 | 85.14 | 85.72 | 85.14 | 85.84 | 85.84 | -0.05% | 255 |
| Apr 14, 2026 | 84.34 | 84.34 | 84.34 | 85.88 | 85.88 | 1.25% | 2 |
| Apr 13, 2026 | 85.44 | 85.44 | 84.84 | 84.82 | 84.82 | -1.03% | 56 |
| Apr 10, 2026 | 87.42 | 88.54 | 85.80 | 85.70 | 85.70 | -2.17% | 779 |
| Apr 9, 2026 | 87.98 | 87.98 | 87.98 | 87.60 | 87.60 | -0.79% | 130 |
| Apr 8, 2026 | 88.64 | 88.64 | 86.92 | 88.30 | 88.30 | -0.11% | 467 |
| Apr 7, 2026 | 88.70 | 89.00 | 88.66 | 88.40 | 88.40 | -0.93% | 222 |
| Apr 2, 2026 | 88.63 | 89.03 | 88.63 | 89.23 | 89.23 | 0.15% | 222 |
| Apr 1, 2026 | 89.13 | 89.45 | 89.06 | 89.10 | 89.10 | 0.87% | 132 |
| Mar 31, 2026 | 89.66 | 89.66 | 88.12 | 88.33 | 88.33 | -1.64% | 1,060 |
| Mar 30, 2026 | 90.05 | 90.05 | 90.03 | 89.80 | 89.80 | -1.47% | 235 |
| Mar 27, 2026 | 92.45 | 92.45 | 90.50 | 91.14 | 91.14 | -0.39% | 98 |
| Mar 26, 2026 | 91.59 | 91.59 | 91.59 | 91.50 | 91.50 | 1.14% | 40 |
| Mar 25, 2026 | 90.55 | 90.55 | 90.55 | 90.47 | 90.47 | 1.33% | 6 |
| Mar 24, 2026 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | -0.86% | - |
| Mar 23, 2026 | 91.06 | 92.27 | 91.04 | 90.05 | 90.05 | -2.03% | 654 |
| Mar 20, 2026 | 92.92 | 92.92 | 92.56 | 91.92 | 91.92 | -2.14% | 169 |
| Mar 19, 2026 | 95.65 | 95.65 | 95.07 | 93.93 | 93.93 | -0.46% | 495 |
| Mar 18, 2026 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | -2.38% | - |
| Mar 17, 2026 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | 2.06% | - |
| Mar 16, 2026 | 94.71 | 94.71 | 94.71 | 94.71 | 94.71 | 0.13% | - |
| Mar 13, 2026 | 94.98 | 94.98 | 94.65 | 94.59 | 94.59 | 0.30% | 332 |
| Mar 12, 2026 | 95.57 | 95.57 | 94.70 | 94.31 | 94.31 | -1.26% | 300 |
| Mar 11, 2026 | 95.06 | 95.06 | 94.70 | 95.51 | 95.51 | 0.41% | 210 |
| Mar 10, 2026 | 96.88 | 96.88 | 96.21 | 95.12 | 95.12 | -1.58% | 7 |
| Mar 9, 2026 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | 2.91% | - |
| Mar 6, 2026 | 96.38 | 96.38 | 95.09 | 93.92 | 93.92 | -2.15% | 528 |
| Mar 5, 2026 | 96.37 | 96.37 | 96.14 | 95.98 | 95.98 | -1.86% | 137 |
| Mar 4, 2026 | 97.58 | 97.58 | 97.21 | 97.80 | 97.80 | 0.19% | 164 |
| Mar 3, 2026 | 97.82 | 97.98 | 97.45 | 97.61 | 97.61 | 0.15% | 221 |
| Mar 2, 2026 | 98.54 | 98.54 | 97.80 | 97.46 | 97.46 | -1.14% | 393 |
| Feb 27, 2026 | 98.31 | 98.55 | 98.31 | 98.58 | 98.58 | 0.14% | 399 |
| Feb 26, 2026 | 97.75 | 98.37 | 97.75 | 98.44 | 98.44 | 0.69% | 81 |
| Feb 25, 2026 | 97.16 | 97.36 | 96.95 | 97.77 | 97.77 | 0.63% | 86 |
| Feb 24, 2026 | 98.31 | 98.31 | 97.39 | 97.16 | 97.16 | 0.30% | 195 |
| Feb 23, 2026 | 94.01 | 97.00 | 94.01 | 96.87 | 96.87 | 2.02% | 1,195 |
| Feb 20, 2026 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | -0.46% | - |
| Feb 19, 2026 | 96.03 | 96.26 | 95.34 | 95.39 | 95.39 | 0.05% | 1,247 |
| Feb 18, 2026 | 95.33 | 95.33 | 95.33 | 95.34 | 95.34 | -0.28% | 43 |
| Feb 17, 2026 | 95.13 | 95.62 | 95.13 | 95.61 | 95.61 | 1.22% | 80 |
| Feb 16, 2026 | 96.54 | 96.54 | 94.35 | 94.46 | 94.46 | -0.13% | 136 |
| Feb 13, 2026 | 94.43 | 94.43 | 94.43 | 94.58 | 94.58 | -0.32% | 111 |
| Feb 12, 2026 | 95.41 | 95.45 | 94.29 | 94.88 | 94.88 | 0.39% | 780 |
| Feb 11, 2026 | 95.15 | 95.15 | 95.15 | 94.51 | 94.51 | 0.15% | 10 |
| Feb 10, 2026 | 93.42 | 93.70 | 93.42 | 94.37 | 94.37 | 1.21% | 103 |
| Feb 9, 2026 | 94.00 | 94.00 | 92.36 | 93.24 | 93.24 | 0.58% | 59 |
| Feb 6, 2026 | 92.97 | 93.43 | 92.38 | 92.70 | 92.70 | 0.02% | 387 |
| Feb 5, 2026 | 92.81 | 92.81 | 92.81 | 92.68 | 92.68 | 0.51% | 1 |
| Feb 4, 2026 | 92.04 | 92.46 | 92.04 | 92.21 | 92.21 | 0.52% | 201 |
| Feb 3, 2026 | 93.00 | 93.00 | 90.52 | 91.73 | 91.73 | -1.80% | 976 |
| Feb 2, 2026 | 92.40 | 93.59 | 92.20 | 93.41 | 93.41 | 3.55% | 155 |
| Jan 30, 2026 | 89.21 | 89.40 | 89.21 | 90.21 | 90.21 | 1.45% | 37 |
| Jan 29, 2026 | 88.92 | 88.92 | 88.92 | 88.92 | 88.92 | -1.09% | 80 |
| Jan 28, 2026 | 90.28 | 90.28 | 89.93 | 89.90 | 89.90 | -0.10% | 123 |
| Jan 27, 2026 | 91.93 | 91.93 | 89.81 | 89.99 | 89.99 | -1.18% | 166 |
| Jan 26, 2026 | 90.90 | 93.37 | 90.80 | 91.06 | 91.06 | -0.80% | 1,216 |
| Jan 23, 2026 | 93.40 | 93.43 | 92.19 | 91.79 | 91.79 | -3.24% | 1,363 |
| Jan 22, 2026 | 103.84 | 103.84 | 91.44 | 94.86 | 94.86 | -7.96% | 671 |
| Jan 21, 2026 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | 0.08% | - |
| Jan 20, 2026 | 102.98 | 102.98 | 102.98 | 102.98 | 102.98 | -2.17% | - |
| Jan 19, 2026 | 103.72 | 103.72 | 103.60 | 105.26 | 105.26 | -0.62% | 156 |
| Jan 16, 2026 | 106.44 | 106.44 | 106.44 | 105.92 | 105.92 | -0.54% | 15 |
| Jan 15, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0.62% | 15 |
| Jan 14, 2026 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | 0.09% | - |
| Jan 13, 2026 | 106.62 | 106.62 | 106.00 | 105.74 | 105.20 | -0.36% | 112 |
| Jan 12, 2026 | 106.12 | 106.12 | 106.12 | 106.12 | 105.58 | -1.72% | - |
| Jan 9, 2026 | 107.92 | 107.92 | 107.92 | 107.98 | 107.43 | -1.39% | 15 |
| Jan 8, 2026 | 108.54 | 108.54 | 108.54 | 109.50 | 108.94 | 0.77% | 100 |
| Jan 7, 2026 | 110.08 | 110.08 | 110.08 | 108.66 | 108.11 | -0.89% | 10 |
| Jan 6, 2026 | 107.08 | 107.64 | 107.08 | 109.64 | 109.08 | 3.05% | 10 |
| Jan 5, 2026 | 106.38 | 106.38 | 105.30 | 106.40 | 105.86 | 0.66% | 2,520 |
| Jan 2, 2026 | 107.04 | 107.04 | 107.02 | 105.70 | 105.16 | -0.62% | 147 |
| Dec 30, 2025 | 109.64 | 109.64 | 105.50 | 106.36 | 105.82 | 0.04% | 41 |
| Dec 29, 2025 | 106.42 | 106.46 | 106.42 | 106.32 | 105.78 | 0.45% | 87 |
| Dec 23, 2025 | 105.84 | 105.84 | 105.84 | 105.84 | 105.30 | -1.38% | - |
| Dec 22, 2025 | 107.32 | 107.32 | 107.32 | 107.32 | 106.77 | 0.71% | - |
| Dec 19, 2025 | 106.56 | 106.56 | 106.56 | 106.56 | 106.02 | -1.08% | - |
| Dec 18, 2025 | 107.72 | 107.72 | 107.72 | 107.72 | 107.17 | -0.35% | - |
| Dec 17, 2025 | 108.10 | 108.10 | 108.10 | 108.10 | 107.55 | 0.26% | - |
| Dec 16, 2025 | 109.90 | 109.90 | 108.00 | 107.82 | 107.27 | -1.34% | 437 |
| Dec 15, 2025 | 109.28 | 109.28 | 109.28 | 109.28 | 108.72 | 3.02% | - |
| Dec 12, 2025 | 106.08 | 106.08 | 106.08 | 106.08 | 105.54 | 0.89% | - |
| Dec 11, 2025 | 105.26 | 105.26 | 105.20 | 105.14 | 104.60 | 0.38% | 77 |
| Dec 10, 2025 | 104.68 | 104.68 | 104.14 | 104.74 | 104.21 | -0.48% | 170 |
| Dec 9, 2025 | 105.40 | 105.40 | 105.26 | 105.24 | 104.70 | -0.70% | 60 |
| Dec 8, 2025 | 107.66 | 107.72 | 106.04 | 105.98 | 105.44 | -2.07% | 84 |
| Dec 5, 2025 | 108.22 | 108.22 | 108.22 | 108.22 | 107.67 | 1.56% | - |
| Dec 4, 2025 | 107.58 | 107.58 | 107.58 | 106.56 | 106.02 | -1.10% | 45 |
| Dec 3, 2025 | 107.74 | 107.74 | 107.74 | 107.74 | 107.19 | -1.10% | - |
| Dec 2, 2025 | 110.86 | 110.86 | 110.86 | 108.94 | 108.38 | -1.77% | 4 |
| Dec 1, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | 110.33 | -0.36% | - |