Abbott Laboratories (SWX:ABT)
Switzerland
· Delayed Price · Currency is CHF 84.50
-3.50 (-3.98%)
Mar 11, 2026, 7:56 AM CET
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1.38% | - |
| Apr 27, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Apr 24, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Apr 23, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Apr 22, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.35% | - |
| Apr 21, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -2.63% | - |
| Apr 20, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Apr 17, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.30% | - |
| Apr 16, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -3.75% | - |
| Apr 15, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -3.03% | - |
| Apr 14, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.01 | - | - |
| Apr 13, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.01 | - | - |
| Apr 10, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.01 | - | - |
| Apr 9, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.01 | - | - |
| Apr 8, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.01 | - | - |
| Apr 7, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.01 | - | - |
| Apr 2, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.01 | - | - |
| Apr 1, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.01 | - | - |
| Mar 31, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.01 | -0.60% | - |
| Mar 30, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.51 | - | - |
| Mar 27, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.51 | - | - |
| Mar 26, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.51 | 0.61% | - |
| Mar 25, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.01 | - | - |
| Mar 24, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.01 | -0.60% | - |
| Mar 23, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.51 | -1.78% | - |
| Mar 20, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.00 | -2.31% | - |
| Mar 19, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 85.98 | - | - |
| Mar 18, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 85.98 | - | - |
| Mar 17, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 85.98 | 1.17% | - |
| Mar 16, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 84.99 | - | - |
| Mar 13, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 84.99 | - | - |
| Mar 12, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 84.99 | - | - |
| Mar 11, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 84.99 | - | - |
| Mar 10, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 84.99 | 1.18% | - |
| Mar 9, 2026 | 86.00 | 86.00 | 84.50 | 84.50 | 84.00 | -1.17% | 10 |
| Mar 6, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 84.99 | -2.29% | - |
| Mar 5, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 86.98 | -1.69% | - |
| Mar 4, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.47 | - | - |
| Mar 3, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.47 | - | - |
| Mar 2, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.47 | - | - |
| Feb 27, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.47 | - | - |
| Feb 26, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.47 | 0.56% | - |
| Feb 25, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 87.97 | 0.57% | - |
| Feb 24, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.48 | - | - |
| Feb 23, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.48 | 1.73% | 10 |
| Feb 20, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 85.98 | - | - |
| Feb 19, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 85.98 | - | - |
| Feb 18, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 85.98 | - | - |
| Feb 17, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 85.98 | 0.58% | - |
| Feb 16, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.49 | - | - |
| Feb 13, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.49 | - | - |
| Feb 12, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.49 | - | - |
| Feb 11, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.49 | 0.58% | - |
| Feb 10, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 84.99 | 0.59% | - |
| Feb 9, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.49 | - | - |
| Feb 6, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.49 | - | - |
| Feb 5, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.49 | - | - |
| Feb 4, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.49 | - | - |
| Feb 3, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.49 | -2.30% | - |
| Feb 2, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.48 | -11.22% | - |
| Jan 30, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 97.42 | - | - |
| Jan 29, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 97.42 | -2.00% | - |
| Jan 28, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.40 | - | - |
| Jan 27, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.40 | - | - |
| Jan 26, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.40 | - | - |
| Jan 23, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.40 | - | - |
| Jan 22, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.40 | - | - |
| Jan 21, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.40 | - | - |
| Jan 20, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.40 | - | - |
| Jan 19, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.40 | - | - |
| Jan 16, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.40 | - | - |
| Jan 15, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.40 | - | - |
| Jan 14, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 98.90 | - | - |
| Jan 13, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 98.90 | - | - |
| Jan 12, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 98.90 | - | - |
| Jan 9, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 98.90 | - | - |
| Jan 8, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 98.90 | - | - |
| Jan 7, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 98.90 | - | - |
| Jan 6, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 98.90 | 1.01% | 40 |
| Jan 5, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 97.91 | - | - |
| Dec 30, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 97.91 | - | - |
| Dec 29, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 97.91 | - | - |
| Dec 23, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 97.91 | - | - |
| Dec 22, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 97.91 | - | - |
| Dec 19, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 97.91 | - | - |
| Dec 18, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 97.91 | - | - |
| Dec 17, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 97.91 | - | - |
| Dec 16, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 97.91 | - | - |
| Dec 15, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 97.91 | - | - |
| Dec 12, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 97.91 | - | - |
| Dec 11, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 97.91 | - | - |
| Dec 10, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 97.91 | - | - |
| Dec 9, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 97.91 | - | - |
| Dec 8, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 97.91 | - | - |
| Dec 5, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 97.91 | - | - |
| Dec 4, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 97.91 | - | - |
| Dec 3, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 97.91 | - | - |
| Dec 2, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 97.91 | - | - |
| Dec 1, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 97.91 | - | - |
| Nov 28, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 97.91 | - | - |