Skip to main content
Abbott Laboratories (FRA:ABL)
Germany flag Germany · Delayed Price · Currency is EUR
94.23
-1.66 (-1.73%)
At close: Mar 6, 2026

Abbott Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202695.3596.4394.2394.2394.23-1.73%37
Mar 5, 202697.7397.7395.8995.8995.89-0.32%149
Mar 4, 202697.3198.0996.2096.2096.20-1.52%41
Mar 3, 202697.1597.6895.7997.6897.68-1.33%55
Mar 2, 202699.8699.8699.0099.0099.00-3,910
Feb 27, 202699.0099.0099.0099.0099.001.14%3,000
Feb 26, 202696.7297.8896.7297.8897.880.40%20
Feb 25, 202696.8398.2995.9697.4997.490.20%41
Feb 24, 202697.5998.1897.0797.3097.302.31%78
Feb 23, 202694.3495.1094.3495.1095.101.48%15
Feb 20, 202695.8896.0693.7193.7193.71-2.05%92
Feb 19, 202695.7895.7895.6795.6795.67-0.48%5
Feb 18, 202694.5296.1394.5296.1396.131.39%164
Feb 17, 202694.6695.4794.6694.8194.81-0.28%40
Feb 16, 202694.7295.0894.6195.0895.080.87%56
Feb 13, 202693.6494.2693.6494.2694.26-1.16%157
Feb 12, 202695.5195.8595.3795.3795.370.08%73
Feb 11, 202693.9895.2993.9895.2995.291.45%50
Feb 10, 202692.9393.9392.9393.9393.930.29%38
Feb 9, 202693.8493.8493.4193.6693.660.89%202
Feb 6, 202692.0493.1792.0492.8392.831.73%279
Feb 5, 202691.4291.4291.2591.2591.25-0.90%10
Feb 4, 202691.9192.6191.9192.0892.081.22%14
Feb 3, 202693.0693.0690.9790.9790.97-1.85%145
Feb 2, 202691.9792.9391.9792.6892.683.54%109
Jan 30, 202688.4189.5188.4189.5189.510.72%155
Jan 29, 202688.2388.9588.2388.8788.870.41%330
Jan 28, 202690.0990.0988.5188.5188.51-1.21%113
Jan 27, 202691.4191.9989.5989.5989.59-1.86%399
Jan 26, 202690.8292.1690.4691.2991.291.23%3,153
Jan 23, 202692.2493.6090.1890.1890.18-4.76%920
Jan 22, 2026103.00103.7293.6094.6994.69-8.19%123
Jan 21, 2026103.14103.14103.14103.14103.140.16%-
Jan 20, 2026103.40104.18102.98102.98102.98-1.51%50
Jan 19, 2026102.50104.56102.00104.56104.56-1.49%378
Jan 16, 2026106.14106.14106.14106.14106.14-0.43%-
Jan 15, 2026106.58107.32106.58106.60106.600.43%113
Jan 14, 2026106.22107.06106.14106.14105.600.99%90
Jan 13, 2026106.48106.96105.10105.10104.57-0.79%96
Jan 12, 2026107.16107.70105.94105.94105.41-2.66%272
Jan 9, 2026107.94108.84107.94108.84108.29-0.46%80
Jan 8, 2026108.22109.34108.22109.34108.790.48%80
Jan 7, 2026108.82108.82108.82108.82108.271.30%-
Jan 6, 2026107.42107.42107.42107.42106.881.03%-
Jan 5, 2026105.96106.50105.70106.32105.78-0.19%284
Jan 2, 2026106.52106.52106.52106.52105.980.97%-
Dec 30, 2025105.36105.50105.36105.50104.97-0.94%108
Dec 29, 2025106.40106.50106.16106.50105.960.17%130
Dec 23, 2025105.94106.60105.94106.32105.78-1.23%28
Dec 22, 2025107.58107.64107.58107.64107.100.62%104
Dec 19, 2025106.38106.98106.38106.98106.44-0.58%12
Dec 18, 2025107.60107.60107.60107.60107.06-0.35%-
Dec 17, 2025107.98107.98107.98107.98107.43-1.37%-
Dec 16, 2025108.72109.48108.72109.48108.932.64%92
Dec 15, 2025106.66106.66106.66106.66106.120.36%-
Dec 12, 2025105.40106.28105.12106.28105.742.13%275
Dec 11, 2025104.06104.06104.06104.06103.530.15%-
Dec 10, 2025103.84103.90103.84103.90103.38-0.84%59
Dec 9, 2025104.50104.78104.50104.78104.25-2.24%113
Dec 8, 2025106.94107.18106.94107.18106.64-0.07%9
Dec 5, 2025107.26107.26107.26107.26106.720.54%-
Dec 4, 2025107.10108.08106.68106.68106.14-0.56%120
Dec 3, 2025108.14108.14107.28107.28106.74-2.33%258
Dec 2, 2025109.84109.84109.84109.84109.29-1.24%-
Dec 1, 2025111.22111.22111.22111.22110.660.45%18
Nov 28, 2025110.60110.72110.60110.72110.160.22%1
Nov 27, 2025110.48110.48110.48110.48109.92-0.34%-
Nov 26, 2025110.28110.86109.34110.86110.300.36%1,251
Nov 25, 2025109.98110.78109.98110.46109.90-0.13%125
Nov 24, 2025111.04111.92109.62110.60110.041.56%1,041
Nov 21, 2025107.16108.90107.16108.90108.35-0.04%100
Nov 20, 2025110.48110.48108.94108.94108.39-1.14%203
Nov 19, 2025111.76111.76110.20110.20109.64-2.10%80
Nov 18, 2025111.42112.56111.42112.56111.990.48%250
Nov 17, 2025112.02112.02112.02112.02111.451.05%10
Nov 14, 2025110.66111.28110.66110.86110.30-0.02%26
Nov 13, 2025110.88110.88110.88110.88110.320.67%-
Nov 12, 2025109.40110.14109.40110.14109.580.82%45
Nov 11, 2025108.56109.24108.56109.24108.69-0.75%100
Nov 10, 2025110.06110.06110.06110.06109.501.14%4
Nov 7, 2025108.08108.82108.08108.82108.270.26%59
Nov 6, 2025107.78108.56107.78108.54107.99-1.33%25
Nov 5, 2025109.08110.00109.08110.00109.442.63%350
Nov 4, 2025106.66107.18106.66107.18106.640.36%275
Nov 3, 2025106.80106.80106.80106.80106.26-0.19%-
Oct 31, 2025107.28107.36107.00107.00106.46-1.27%130
Oct 30, 2025106.68108.38106.68108.38107.830.61%375
Oct 29, 2025109.38109.38107.00107.72107.18-0.90%104
Oct 28, 2025108.70108.70108.70108.70108.150.09%-
Oct 27, 2025110.00111.00108.60108.60108.050.48%405
Oct 24, 2025108.58109.14108.08108.08107.53-2.37%12
Oct 23, 2025109.96111.06109.96110.70110.140.54%107
Oct 22, 2025110.02110.10110.00110.10109.54-0.63%29
Oct 21, 2025111.00111.00110.80110.80110.240.89%13
Oct 20, 2025110.72110.84109.82109.82109.270.33%2,479
Oct 17, 2025108.16109.46108.16109.46108.91-1.67%34
Oct 16, 2025111.42111.42110.68111.32110.76-0.25%190
Oct 15, 2025114.48114.48109.60111.60111.04-0.92%91
Oct 14, 2025112.64112.64112.64112.64111.56-1.54%-
Oct 13, 2025114.40114.40114.40114.40113.31-0.42%-