Skip to main content
Abbott Laboratories (LON:0Q15)
London flag London · Delayed Price · Currency is GBP · Price in USD
109.27
-1.64 (-1.48%)
At close: Mar 6, 2026

Abbott Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026111.20112.51108.36109.27109.27-1.48%6,190
Mar 5, 2026113.30114.31110.58110.91110.91-2.20%3,692
Mar 4, 2026113.50114.51112.00113.40113.40-0.42%3,226
Mar 3, 2026114.31114.63112.00113.88113.88-0.70%3,144
Mar 2, 2026116.46117.00112.83114.68114.68-0.98%5,525
Feb 27, 2026116.95117.00112.64115.81115.810.17%3,566
Feb 26, 2026114.82117.00113.96115.61115.610.63%8,830
Feb 25, 2026114.96116.49113.46114.89114.890.81%8,608
Feb 24, 2026115.30116.50113.88113.96113.96-0.50%3,626
Feb 23, 2026112.11114.79110.15114.54114.542.19%50,774
Feb 20, 2026111.89113.70111.20112.08112.08-0.32%16,915
Feb 19, 2026113.45113.45111.00112.44112.44-0.52%1,590
Feb 18, 2026112.26113.40111.57113.03113.030.74%5,314
Feb 17, 2026114.00114.00111.00112.20112.20-0.36%9,333
Feb 13, 2026111.80113.03111.10112.61112.610.20%1,451
Feb 12, 2026113.12115.00111.77112.39112.39-0.44%2,482
Feb 11, 2026112.60113.00111.37112.89112.890.14%3,835
Feb 10, 2026110.86112.73110.21112.73112.731.72%3,625
Feb 9, 2026110.00111.80109.52110.82110.820.59%11,037
Feb 6, 2026109.29110.69108.93110.17110.171.13%9,797
Feb 5, 2026108.40110.00107.30108.94108.94-0.43%2,711
Feb 4, 2026108.70109.80107.67109.41109.410.39%2,672
Feb 3, 2026109.30110.00106.25108.98108.98-0.02%3,840
Feb 2, 2026109.45110.97108.27109.00109.00-0.06%12,177
Jan 30, 2026106.03109.27105.43109.07109.072.79%9,717
Jan 29, 2026106.10108.19105.36106.11106.110.15%45,862
Jan 28, 2026108.06108.65105.89105.95105.95-0.98%3,852
Jan 27, 2026108.70109.62106.99107.00107.00-0.73%17,360
Jan 26, 2026107.10111.18106.85107.79107.791.15%8,559
Jan 23, 2026109.13109.98106.11106.56106.56-2.35%16,261
Jan 22, 2026120.85122.04106.39109.13109.13-9.98%30,662
Jan 21, 2026121.41122.80120.37121.23121.230.35%3,572
Jan 20, 2026122.89122.89120.25120.81120.81-1.40%11,648
Jan 16, 2026123.55124.50121.95122.52122.52-1.04%2,410
Jan 15, 2026125.59126.00123.37123.81123.810.04%1,883
Jan 14, 2026124.07124.50122.50123.76123.130.45%720
Jan 13, 2026124.52124.84122.27123.20122.57-0.65%5,756
Jan 12, 2026126.93127.98123.52124.01123.38-1.41%6,362
Jan 9, 2026126.67129.00125.30125.78125.14-0.47%14,804
Jan 8, 2026127.00129.00126.37126.37125.72-0.12%1,119
Jan 7, 2026128.41128.57125.86126.52125.88-1.43%1,697
Jan 6, 2026126.43129.37125.00128.36127.702.01%4,565
Jan 5, 2026124.58125.83122.57125.83125.191.60%3,824
Jan 2, 2026125.35126.50123.78123.85123.21-1.56%6,449
Dec 31, 2025126.05126.29124.70125.81125.170.18%6,457
Dec 30, 2025124.92125.63123.30125.59124.950.72%657
Dec 29, 2025124.66126.97124.00124.70124.06-0.25%5,253
Dec 24, 2025124.74125.24123.50125.02124.380.36%139
Dec 23, 2025125.27126.45124.02124.57123.93-1.21%2,643
Dec 22, 2025124.82126.82124.50126.10125.460.25%1,883
Dec 19, 2025125.44126.24123.00125.79125.150.39%2,803
Dec 18, 2025126.97127.61125.29125.30124.66-0.62%4,949
Dec 17, 2025127.03128.93126.08126.08125.43-0.63%886
Dec 16, 2025128.86129.08126.78126.88126.23-1.01%10,668
Dec 15, 2025125.65128.83124.96128.18127.523.16%7,554
Dec 12, 2025123.34124.59123.02124.25123.621.04%1,208
Dec 11, 2025122.92124.21122.32122.98122.350.09%1,977
Dec 10, 2025121.65122.87120.82122.87122.241.04%5,353
Dec 9, 2025122.29123.23121.49121.61120.99-0.67%1,775
Dec 8, 2025125.34126.04122.13122.43121.80-2.27%5,541
Dec 5, 2025125.59126.05125.00125.27124.630.35%1,531
Dec 4, 2025125.66126.26124.09124.83124.19-0.45%4,324
Dec 3, 2025126.55127.47125.38125.39124.75-0.36%2,731
Dec 2, 2025128.42129.00125.84125.84125.20-2.50%4,956
Dec 1, 2025127.04129.80127.04129.07128.410.04%1,132
Nov 28, 2025129.48129.61128.00129.02128.360.21%6,396
Nov 26, 2025127.84129.21127.55128.75128.090.45%2,440
Nov 25, 2025127.68128.60126.57128.18127.52-0.55%579
Nov 24, 2025128.48129.48127.24128.88128.220.41%1,848
Nov 21, 2025124.16128.55123.80128.36127.703.07%1,554
Nov 20, 2025126.62126.90122.00124.53123.90-0.88%2,852
Nov 19, 2025130.35131.16125.49125.64125.00-3.56%7,395
Nov 18, 2025130.08132.00128.76130.28129.61-0.79%2,350
Nov 17, 2025130.64131.81130.51131.32130.640.60%2,868
Nov 14, 2025128.90130.77128.90130.53129.861.01%3,382
Nov 13, 2025128.62129.54128.30129.23128.570.62%3,014
Nov 12, 2025127.22128.52126.54128.43127.771.49%5,997
Nov 11, 2025126.75126.86125.95126.55125.900.82%2,225
Nov 10, 2025126.37126.37124.52125.52124.88-0.17%2,490
Nov 7, 2025125.37126.44124.37125.73125.090.70%1,676
Nov 6, 2025124.54124.85123.61124.85124.210.64%851
Nov 5, 2025125.51126.66123.99124.06123.43-1.01%6,602
Nov 4, 2025123.73125.62123.73125.33124.691.38%936
Nov 3, 2025125.60125.60122.52123.63123.000.56%10,596
Oct 31, 2025123.59124.66122.70122.95122.32-1.57%4,954
Oct 30, 2025124.60125.64124.49124.91124.270.34%410
Oct 29, 2025126.75126.75124.29124.48123.84-1.66%1,564
Oct 28, 2025126.83128.37126.55126.58125.93-0.57%2,974
Oct 27, 2025127.07127.54125.39127.31126.660.59%3,243
Oct 24, 2025126.50128.01125.13126.56125.910.17%2,912
Oct 23, 2025129.99129.99126.18126.35125.70-1.57%1,762
Oct 22, 2025127.70128.78127.24128.37127.710.01%455
Oct 21, 2025128.81129.21128.18128.35127.69-0.88%1,839
Oct 20, 2025128.79129.79128.00129.49128.830.54%2,375
Oct 17, 2025128.00128.92127.51128.80128.141.45%2,736
Oct 16, 2025129.18131.04126.96126.96126.31-0.68%2,242
Oct 15, 2025134.91134.91124.88127.82127.17-3.47%9,750
Oct 14, 2025133.50133.50130.86132.42131.160.60%1,711
Oct 13, 2025133.00133.00131.26131.63130.37-1.21%10,389
Oct 10, 2025134.25134.48132.79133.24131.970.12%333