Skip to main content
Abbott Laboratories (LON:0Q15)
London flag London · Delayed Price · Currency is GBP · Price in USD
124.83
-0.56 (-0.45%)
At close: Dec 4, 2025

Abbott Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025125.59126.05125.00125.27125.270.35%1,531
Dec 4, 2025125.66126.26124.09124.83124.83-0.45%4,324
Dec 3, 2025126.55127.47125.38125.39125.39-0.36%2,731
Dec 2, 2025128.42129.00125.84125.84125.84-2.50%4,956
Dec 1, 2025127.04129.80127.04129.07129.070.04%1,132
Nov 28, 2025129.48129.61128.00129.02129.020.21%6,396
Nov 26, 2025127.84129.21127.55128.75128.750.45%2,440
Nov 25, 2025127.68128.60126.57128.18128.18-0.55%579
Nov 24, 2025128.48129.48127.24128.88128.880.41%1,848
Nov 21, 2025124.16128.55123.80128.36128.363.07%1,554
Nov 20, 2025126.62126.90122.00124.53124.53-0.88%2,852
Nov 19, 2025130.35131.16125.49125.64125.64-3.56%7,395
Nov 18, 2025130.08132.00128.76130.28130.28-0.79%2,350
Nov 17, 2025130.64131.81130.51131.32131.320.60%2,868
Nov 14, 2025128.90130.77128.90130.53130.531.01%3,382
Nov 13, 2025128.62129.54128.30129.23129.230.62%3,014
Nov 12, 2025127.22128.52126.54128.43128.431.49%5,997
Nov 11, 2025126.75126.86125.95126.55126.550.82%2,225
Nov 10, 2025126.37126.37124.52125.52125.52-0.17%2,490
Nov 7, 2025125.37126.44124.37125.73125.730.70%1,676
Nov 6, 2025124.54124.85123.61124.85124.850.64%851
Nov 5, 2025125.51126.66123.99124.06124.06-1.01%6,602
Nov 4, 2025123.73125.62123.73125.33125.331.38%936
Nov 3, 2025125.60125.60122.52123.63123.630.56%10,596
Oct 31, 2025123.59124.66122.70122.95122.95-1.57%4,954
Oct 30, 2025124.60125.64124.49124.91124.910.34%410
Oct 29, 2025126.75126.75124.29124.48124.48-1.66%1,564
Oct 28, 2025126.83128.37126.55126.58126.58-0.57%2,974
Oct 27, 2025127.07127.54125.39127.31127.310.59%3,243
Oct 24, 2025126.50128.01125.13126.56126.560.17%2,912
Oct 23, 2025129.99129.99126.18126.35126.35-1.57%1,762
Oct 22, 2025127.70128.78127.24128.37128.370.01%455
Oct 21, 2025128.81129.21128.18128.35128.35-0.88%1,839
Oct 20, 2025128.79129.79128.00129.49129.490.54%2,375
Oct 17, 2025128.00128.92127.51128.80128.801.45%2,736
Oct 16, 2025129.18131.04126.96126.96126.96-0.68%2,242
Oct 15, 2025134.91134.91124.88127.82127.82-3.47%9,750
Oct 14, 2025133.50133.50130.86132.42131.830.60%1,711
Oct 13, 2025133.00133.00131.26131.63131.04-1.21%10,389
Oct 10, 2025134.25134.48132.79133.24132.640.12%333
Oct 9, 2025135.05135.08133.08133.08132.49-1.01%789
Oct 8, 2025132.68134.47132.58134.44133.840.94%1,418
Oct 7, 2025134.00134.55132.00133.19132.60-0.43%3,226
Oct 6, 2025134.99136.89133.69133.76133.16-0.87%4,935
Oct 3, 2025133.14135.24133.11134.93134.331.26%9,214
Oct 2, 2025133.30133.30131.04133.25132.651.15%4,857
Oct 1, 2025134.75135.34129.14131.73131.14-1.13%11,464
Sep 30, 2025132.73133.63132.35133.24132.650.48%345
Sep 29, 2025133.00133.00131.90132.61132.02-0.82%2,348
Sep 26, 2025134.20134.21133.17133.70133.110.91%437
Sep 25, 2025133.89134.14131.27132.49131.90-1.75%1,501
Sep 24, 2025136.35136.79134.85134.85134.25-0.86%1,751
Sep 23, 2025136.80136.80135.23136.02135.42-0.83%709
Sep 22, 2025135.96137.44135.08137.16136.550.77%3,839
Sep 19, 2025133.94136.14133.79136.11135.501.60%3,498
Sep 18, 2025134.34134.56132.14133.97133.370.50%4,314
Sep 17, 2025132.95133.99132.53133.30132.700.72%244
Sep 16, 2025132.10133.38131.28132.35131.760.38%502
Sep 15, 2025133.80134.51131.51131.84131.25-1.48%1,193
Sep 12, 2025132.00134.94131.25133.82133.221.71%3,816
Sep 11, 2025129.89131.70129.13131.57130.982.26%17,111
Sep 10, 2025131.26132.07127.46128.66128.09-2.92%1,570
Sep 9, 2025132.50133.06131.70132.53131.940.18%979
Sep 8, 2025132.81133.12131.83132.29131.70-0.59%4,534
Sep 5, 2025132.89134.11132.00133.08132.490.06%615
Sep 4, 2025131.80133.75131.47133.00132.401.65%3,546
Sep 3, 2025131.42131.58130.25130.83130.25-0.28%162
Sep 2, 2025132.96133.12131.04131.21130.62-0.78%30,440
Aug 29, 2025131.37132.35131.37132.24131.651.29%55,560
Aug 28, 2025130.63131.45130.24130.55129.97-0.62%636
Aug 27, 2025131.91131.91130.65131.36130.77-0.53%22,889
Aug 26, 2025131.86132.30131.06132.06131.48-0.44%3,256
Aug 25, 2025131.51132.91131.51132.64132.05-0.17%430
Aug 22, 2025132.62133.45131.48132.87132.280.09%2,591
Aug 21, 2025132.44132.88132.12132.75132.160.26%80,947
Aug 20, 2025131.61133.45131.61132.41131.820.94%790
Aug 19, 2025129.84131.60128.82131.17130.590.53%2,276
Aug 18, 2025129.88132.00129.88130.48129.89-0.88%1,940
Aug 15, 2025129.71132.35129.41131.64131.051.74%763
Aug 14, 2025129.08130.06128.63129.39128.81-0.07%1,002
Aug 13, 2025131.17131.47128.33129.48128.90-0.63%2,236
Aug 12, 2025131.83131.99129.72130.31129.72-0.86%980
Aug 11, 2025134.21134.21130.70131.43130.84-2.32%2,399
Aug 8, 2025132.54134.62131.75134.56133.962.04%2,342
Aug 7, 2025130.68132.24130.68131.86131.270.57%6,728
Aug 6, 2025130.85131.63129.30131.11130.530.41%287
Aug 5, 2025129.94131.30129.49130.58130.000.97%3,523
Aug 4, 2025125.50129.56125.50129.32128.751.71%689
Aug 1, 2025126.30127.72124.87127.15126.58-0.41%898
Jul 31, 2025127.78129.07127.08127.68127.11-1.23%1,491
Jul 30, 2025127.97129.27127.06129.27128.691.47%9,931
Jul 29, 2025126.35127.54125.58127.40126.830.80%75,827
Jul 28, 2025126.35126.89125.81126.39125.82-0.09%1,648
Jul 25, 2025125.90126.53125.38126.50125.941.13%2,719
Jul 24, 2025125.57125.87124.75125.09124.530.46%737
Jul 23, 2025125.95126.93123.31124.52123.97-0.23%5,199
Jul 22, 2025124.42126.40124.03124.81124.25-5,712
Jul 21, 2025123.68125.89121.91124.81124.250.36%6,005
Jul 18, 2025121.48125.56121.11124.36123.812.69%20,885
Jul 17, 2025131.71132.39119.79121.11120.57-7.93%54,426