Abbott Laboratories (LON:0Q15)
London
· Delayed Price · Currency is GBP · Price in USD 93.82
+1.28 (1.38%)
At close: Apr 28, 2026
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 93.03 | 94.80 | 92.80 | 93.82 | 93.82 | 1.38% | 15,681 |
| Apr 27, 2026 | 91.98 | 93.30 | 90.83 | 92.54 | 92.54 | 1.51% | 7,161 |
| Apr 24, 2026 | 92.26 | 92.79 | 91.10 | 91.16 | 91.16 | -0.12% | 22,037 |
| Apr 23, 2026 | 92.03 | 92.70 | 90.69 | 91.27 | 91.27 | -0.72% | 23,720 |
| Apr 22, 2026 | 93.24 | 94.06 | 91.90 | 91.93 | 91.93 | -1.30% | 8,919 |
| Apr 21, 2026 | 96.21 | 97.15 | 92.95 | 93.14 | 93.14 | -3.02% | 14,512 |
| Apr 20, 2026 | 99.00 | 99.00 | 95.50 | 96.04 | 96.04 | -0.19% | 7,155 |
| Apr 17, 2026 | 95.97 | 97.09 | 94.76 | 96.22 | 96.22 | 1.07% | 18,124 |
| Apr 16, 2026 | 102.05 | 104.00 | 93.97 | 95.20 | 95.20 | -6.54% | 49,997 |
| Apr 15, 2026 | 100.58 | 102.47 | 100.00 | 101.86 | 101.86 | 0.81% | 12,907 |
| Apr 14, 2026 | 101.00 | 102.17 | 100.00 | 101.04 | 100.41 | 0.67% | 9,695 |
| Apr 13, 2026 | 99.77 | 102.00 | 98.60 | 100.37 | 99.75 | 0.78% | 6,166 |
| Apr 10, 2026 | 102.80 | 104.43 | 99.31 | 99.59 | 98.97 | -3.02% | 7,348 |
| Apr 9, 2026 | 103.60 | 105.46 | 101.94 | 102.69 | 102.05 | -0.71% | 3,136 |
| Apr 8, 2026 | 103.30 | 104.83 | 101.36 | 103.42 | 102.78 | 0.66% | 6,843 |
| Apr 7, 2026 | 102.35 | 103.94 | 101.29 | 102.74 | 102.10 | -0.21% | 3,457 |
| Apr 2, 2026 | 102.84 | 103.94 | 101.25 | 102.96 | 102.32 | -0.47% | 3,352 |
| Apr 1, 2026 | 103.50 | 104.43 | 101.50 | 103.45 | 102.81 | 1.10% | 5,583 |
| Mar 31, 2026 | 103.85 | 105.00 | 100.90 | 102.32 | 101.69 | 0.02% | 10,704 |
| Mar 30, 2026 | 103.21 | 105.04 | 102.21 | 102.30 | 101.67 | -2.41% | 11,399 |
| Mar 27, 2026 | 104.85 | 106.13 | 103.61 | 104.83 | 104.18 | -0.10% | 2,144 |
| Mar 26, 2026 | 105.83 | 106.00 | 103.55 | 104.94 | 104.29 | -0.35% | 7,875 |
| Mar 25, 2026 | 104.95 | 106.17 | 102.40 | 105.31 | 104.66 | 1.40% | 5,698 |
| Mar 24, 2026 | 105.00 | 106.00 | 102.40 | 103.86 | 103.22 | -0.87% | 7,338 |
| Mar 23, 2026 | 107.20 | 108.00 | 102.10 | 104.77 | 104.12 | -1.12% | 4,539 |
| Mar 20, 2026 | 107.70 | 108.00 | 105.38 | 105.96 | 105.30 | -1.88% | 3,473 |
| Mar 19, 2026 | 108.00 | 110.00 | 107.25 | 107.99 | 107.32 | -0.13% | 1,641 |
| Mar 18, 2026 | 111.50 | 112.05 | 107.74 | 108.13 | 107.46 | -2.84% | 1,757 |
| Mar 17, 2026 | 109.98 | 111.82 | 108.53 | 111.29 | 110.60 | 1.83% | 3,447 |
| Mar 16, 2026 | 110.00 | 110.07 | 107.10 | 109.29 | 108.61 | 0.93% | 20,811 |
| Mar 13, 2026 | 108.50 | 110.14 | 107.19 | 108.28 | 107.61 | -0.43% | 11,149 |
| Mar 12, 2026 | 111.00 | 111.35 | 108.11 | 108.75 | 108.08 | -1.23% | 7,573 |
| Mar 11, 2026 | 111.01 | 111.47 | 108.92 | 110.10 | 109.42 | -0.98% | 10,992 |
| Mar 10, 2026 | 112.65 | 112.90 | 109.80 | 111.19 | 110.50 | -0.85% | 10,797 |
| Mar 9, 2026 | 108.47 | 112.63 | 107.26 | 112.14 | 111.44 | 2.63% | 4,542 |
| Mar 6, 2026 | 111.20 | 112.51 | 108.36 | 109.27 | 108.59 | -1.48% | 6,190 |
| Mar 5, 2026 | 113.30 | 114.31 | 110.58 | 110.91 | 110.22 | -2.20% | 3,692 |
| Mar 4, 2026 | 113.50 | 114.51 | 112.00 | 113.40 | 112.70 | -0.42% | 3,226 |
| Mar 3, 2026 | 114.31 | 114.63 | 112.00 | 113.88 | 113.17 | -0.70% | 3,144 |
| Mar 2, 2026 | 116.46 | 117.00 | 112.83 | 114.68 | 113.97 | -0.98% | 5,525 |
| Feb 27, 2026 | 116.95 | 117.00 | 112.64 | 115.81 | 115.09 | 0.17% | 3,566 |
| Feb 26, 2026 | 114.82 | 117.00 | 113.96 | 115.61 | 114.89 | 0.63% | 8,830 |
| Feb 25, 2026 | 114.96 | 116.49 | 113.46 | 114.89 | 114.18 | 0.81% | 8,608 |
| Feb 24, 2026 | 115.30 | 116.50 | 113.88 | 113.96 | 113.25 | -0.50% | 3,626 |
| Feb 23, 2026 | 112.11 | 114.79 | 110.15 | 114.54 | 113.83 | 2.19% | 50,774 |
| Feb 20, 2026 | 111.89 | 113.70 | 111.20 | 112.08 | 111.38 | -0.32% | 16,915 |
| Feb 19, 2026 | 113.45 | 113.45 | 111.00 | 112.44 | 111.75 | -0.52% | 1,590 |
| Feb 18, 2026 | 112.26 | 113.40 | 111.57 | 113.03 | 112.33 | 0.74% | 5,314 |
| Feb 17, 2026 | 114.00 | 114.00 | 111.00 | 112.20 | 111.50 | -0.36% | 9,333 |
| Feb 13, 2026 | 111.80 | 113.03 | 111.10 | 112.61 | 111.91 | 0.20% | 1,451 |
| Feb 12, 2026 | 113.12 | 115.00 | 111.77 | 112.39 | 111.69 | -0.44% | 2,482 |
| Feb 11, 2026 | 112.60 | 113.00 | 111.37 | 112.89 | 112.19 | 0.14% | 3,835 |
| Feb 10, 2026 | 110.86 | 112.73 | 110.21 | 112.73 | 112.03 | 1.72% | 3,625 |
| Feb 9, 2026 | 110.00 | 111.80 | 109.52 | 110.82 | 110.13 | 0.59% | 11,037 |
| Feb 6, 2026 | 109.29 | 110.69 | 108.93 | 110.17 | 109.49 | 1.13% | 9,797 |
| Feb 5, 2026 | 108.40 | 110.00 | 107.30 | 108.94 | 108.26 | -0.43% | 2,711 |
| Feb 4, 2026 | 108.70 | 109.80 | 107.67 | 109.41 | 108.73 | 0.39% | 2,672 |
| Feb 3, 2026 | 109.30 | 110.00 | 106.25 | 108.98 | 108.30 | -0.02% | 3,840 |
| Feb 2, 2026 | 109.45 | 110.97 | 108.27 | 109.00 | 108.32 | -0.06% | 12,177 |
| Jan 30, 2026 | 106.03 | 109.27 | 105.43 | 109.07 | 108.39 | 2.79% | 9,717 |
| Jan 29, 2026 | 106.10 | 108.19 | 105.36 | 106.11 | 105.45 | 0.15% | 45,862 |
| Jan 28, 2026 | 108.06 | 108.65 | 105.89 | 105.95 | 105.29 | -0.98% | 3,852 |
| Jan 27, 2026 | 108.70 | 109.62 | 106.99 | 107.00 | 106.34 | -0.73% | 17,360 |
| Jan 26, 2026 | 107.10 | 111.18 | 106.85 | 107.79 | 107.12 | 1.15% | 8,559 |
| Jan 23, 2026 | 109.13 | 109.98 | 106.11 | 106.56 | 105.90 | -2.35% | 16,261 |
| Jan 22, 2026 | 120.85 | 122.04 | 106.39 | 109.13 | 108.45 | -9.98% | 30,662 |
| Jan 21, 2026 | 121.41 | 122.80 | 120.37 | 121.23 | 120.48 | 0.35% | 3,572 |
| Jan 20, 2026 | 122.89 | 122.89 | 120.25 | 120.81 | 120.06 | -1.40% | 11,648 |
| Jan 16, 2026 | 123.55 | 124.50 | 121.95 | 122.52 | 121.76 | -1.04% | 2,410 |
| Jan 15, 2026 | 125.59 | 126.00 | 123.37 | 123.81 | 123.04 | 0.04% | 1,883 |
| Jan 14, 2026 | 124.07 | 124.50 | 122.50 | 123.76 | 122.37 | 0.45% | 720 |
| Jan 13, 2026 | 124.52 | 124.84 | 122.27 | 123.20 | 121.81 | -0.65% | 5,756 |
| Jan 12, 2026 | 126.93 | 127.98 | 123.52 | 124.01 | 122.61 | -1.41% | 6,362 |
| Jan 9, 2026 | 126.67 | 129.00 | 125.30 | 125.78 | 124.36 | -0.47% | 14,804 |
| Jan 8, 2026 | 127.00 | 129.00 | 126.37 | 126.37 | 124.95 | -0.12% | 1,119 |
| Jan 7, 2026 | 128.41 | 128.57 | 125.86 | 126.52 | 125.10 | -1.43% | 1,697 |
| Jan 6, 2026 | 126.43 | 129.37 | 125.00 | 128.36 | 126.91 | 2.01% | 4,565 |
| Jan 5, 2026 | 124.58 | 125.83 | 122.57 | 125.83 | 124.41 | 1.60% | 3,824 |
| Jan 2, 2026 | 125.35 | 126.50 | 123.78 | 123.85 | 122.45 | -1.56% | 6,449 |
| Dec 31, 2025 | 126.05 | 126.29 | 124.70 | 125.81 | 124.40 | 0.18% | 6,457 |
| Dec 30, 2025 | 124.92 | 125.63 | 123.30 | 125.59 | 124.18 | 0.72% | 657 |
| Dec 29, 2025 | 124.66 | 126.97 | 124.00 | 124.70 | 123.30 | -0.25% | 5,253 |
| Dec 24, 2025 | 124.74 | 125.24 | 123.50 | 125.02 | 123.61 | 0.36% | 139 |
| Dec 23, 2025 | 125.27 | 126.45 | 124.02 | 124.57 | 123.16 | -1.21% | 2,643 |
| Dec 22, 2025 | 124.82 | 126.82 | 124.50 | 126.10 | 124.68 | 0.25% | 1,883 |
| Dec 19, 2025 | 125.44 | 126.24 | 123.00 | 125.79 | 124.37 | 0.39% | 2,803 |
| Dec 18, 2025 | 126.97 | 127.61 | 125.29 | 125.30 | 123.89 | -0.62% | 4,949 |
| Dec 17, 2025 | 127.03 | 128.93 | 126.08 | 126.08 | 124.66 | -0.63% | 886 |
| Dec 16, 2025 | 128.86 | 129.08 | 126.78 | 126.88 | 125.45 | -1.01% | 10,668 |
| Dec 15, 2025 | 125.65 | 128.83 | 124.96 | 128.18 | 126.73 | 3.16% | 7,554 |
| Dec 12, 2025 | 123.34 | 124.59 | 123.02 | 124.25 | 122.85 | 1.04% | 1,208 |
| Dec 11, 2025 | 122.92 | 124.21 | 122.32 | 122.98 | 121.59 | 0.09% | 1,977 |
| Dec 10, 2025 | 121.65 | 122.87 | 120.82 | 122.87 | 121.49 | 1.04% | 5,353 |
| Dec 9, 2025 | 122.29 | 123.23 | 121.49 | 121.61 | 120.24 | -0.67% | 1,775 |
| Dec 8, 2025 | 125.34 | 126.04 | 122.13 | 122.43 | 121.05 | -2.27% | 5,541 |
| Dec 5, 2025 | 125.59 | 126.05 | 125.00 | 125.27 | 123.86 | 0.35% | 1,531 |
| Dec 4, 2025 | 125.66 | 126.26 | 124.09 | 124.83 | 123.42 | -0.45% | 4,324 |
| Dec 3, 2025 | 126.55 | 127.47 | 125.38 | 125.39 | 123.98 | -0.36% | 2,731 |
| Dec 2, 2025 | 128.42 | 129.00 | 125.84 | 125.84 | 124.42 | -2.50% | 4,956 |
| Dec 1, 2025 | 127.04 | 129.80 | 127.04 | 129.07 | 127.62 | 0.04% | 1,132 |