Skip to main content
Abbott Laboratories (BMV:ABT)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,651.00
+55.99 (3.51%)
Last updated: Apr 27, 2026, 12:47 PM CST

Abbott Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,643.001,643.001,643.001,643.001,643.00-0.48%217
Apr 27, 20261,618.501,651.001,618.401,651.001,651.003.51%953
Apr 24, 20261,590.001,595.011,590.001,595.011,595.01-0.81%103
Apr 23, 20261,586.001,608.001,585.001,608.001,608.000.88%97
Apr 22, 20261,605.001,605.001,590.001,593.901,593.90-1.00%1,406
Apr 21, 20261,644.001,644.001,610.001,610.001,610.00-2.95%1,059
Apr 20, 20261,678.001,678.001,659.001,659.001,659.00-1.18%30
Apr 17, 20261,660.001,680.001,660.001,678.801,678.801.35%1,809
Apr 16, 20261,761.921,761.921,651.001,656.491,656.49-5.77%1,221
Apr 15, 20261,736.281,765.001,736.281,758.001,758.000.92%892
Apr 14, 20261,740.011,742.001,740.011,742.001,731.131.12%931
Apr 13, 20261,722.641,722.641,722.641,722.641,711.89-3.17%2,928
Apr 9, 20261,780.091,780.091,779.091,779.091,767.99-1.44%533
Apr 8, 20261,805.001,805.001,805.001,805.001,793.74-0.42%410
Apr 7, 20261,810.001,812.701,810.001,812.701,801.39-0.40%39
Apr 6, 20261,820.001,820.001,820.001,820.001,808.65-1.14%691
Apr 1, 20261,841.001,841.001,841.001,841.001,829.520.41%47
Mar 31, 20261,833.501,833.501,833.501,833.501,822.06-2.36%1,893
Mar 26, 20261,877.001,879.001,877.001,877.901,866.191.01%514
Mar 25, 20261,859.041,859.041,859.041,859.041,847.44-5.63%685
Mar 17, 20261,976.621,976.621,970.001,970.001,957.711.65%2,191
Mar 13, 20261,924.071,938.051,920.011,938.051,925.96-3.00%619
Mar 9, 20261,997.971,997.971,997.971,997.971,985.51-0.10%994
Mar 4, 20262,000.002,000.002,000.002,000.001,987.52-0.36%89
Mar 3, 20261,979.002,015.001,979.002,007.321,994.801.38%214
Mar 2, 20262,000.002,000.011,980.001,980.001,967.65-0.85%180
Feb 27, 20262,001.002,001.001,997.001,997.001,984.541.89%3,317
Feb 25, 20261,988.001,988.001,960.011,960.011,947.78-0.42%474
Feb 24, 20261,968.251,968.251,968.251,968.251,955.97-1.09%648
Feb 23, 20261,937.001,990.001,937.001,990.001,977.593.22%85
Feb 20, 20261,921.661,927.831,921.661,927.831,915.80-0.22%157
Feb 18, 20261,932.101,932.101,932.101,932.101,920.05-0.25%120
Feb 12, 20261,950.001,950.001,937.001,937.001,924.920.36%1,191
Feb 11, 20261,945.001,945.001,930.001,930.011,917.970.15%107
Feb 10, 20261,928.001,938.001,927.151,927.151,915.131.43%5,650
Feb 9, 20261,903.001,903.001,900.001,900.001,888.150.13%20
Feb 6, 20261,897.511,897.511,897.511,897.511,885.670.19%66
Feb 5, 20261,893.151,894.001,893.151,894.001,882.19-0.05%392
Feb 4, 20261,869.001,895.001,869.001,895.001,883.180.80%253
Feb 3, 20261,873.001,880.001,873.001,880.001,868.27-1.59%53
Jan 30, 20261,836.001,915.001,836.001,910.321,898.404.57%2,080
Jan 29, 20261,818.981,827.001,818.981,826.831,815.43-0.17%733
Jan 28, 20261,830.001,830.001,830.001,830.001,818.58-1.57%9
Jan 27, 20261,859.131,859.131,859.131,859.131,847.53-0.63%996
Jan 26, 20261,884.331,884.331,867.001,871.001,859.33-0.16%1,006
Jan 23, 20261,900.001,900.001,872.001,874.001,862.31-1.37%1,294
Jan 22, 20261,930.001,930.001,900.001,900.001,888.15-15.71%5,659
Jan 9, 20262,254.002,254.002,254.002,254.002,228.79-2.42%240
Jan 6, 20262,310.002,310.002,310.002,310.002,284.161.76%33
Dec 17, 20252,270.002,270.002,270.002,270.002,244.613.42%118
Dec 10, 20252,194.992,194.992,194.992,194.992,170.44-7.17%7
Nov 24, 20252,364.602,364.602,364.602,364.602,338.15-0.23%1,123
Nov 21, 20252,370.002,370.002,370.002,370.002,343.49-0.75%10
Nov 14, 20252,388.002,388.002,388.002,388.002,361.291.02%88
Nov 13, 20252,364.002,364.002,364.002,364.002,337.560.60%2,753
Nov 12, 20252,345.002,350.632,345.002,350.002,323.710.27%730
Nov 10, 20252,343.602,343.602,343.602,343.602,317.391.30%7
Nov 5, 20252,312.852,313.502,312.852,313.502,287.620.59%1,400
Oct 31, 20252,280.002,299.902,280.002,299.902,274.18-1.61%1,784
Oct 29, 20252,337.502,337.502,337.502,337.502,311.35-0.07%10
Oct 28, 20252,339.142,339.142,339.142,339.142,312.980.01%1,000