Skip to main content
Abbott Laboratories (VIE:ABT)
Austria flag Austria · Delayed Price · Currency is EUR
96.21
+2.47 (2.63%)
Last updated: Mar 9, 2026, 3:30 PM CET

Abbott Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202693.9096.2193.8396.21-2.63%-
Mar 6, 202695.7896.1393.7493.7493.74-2.31%-
Mar 5, 202697.4397.4395.9695.9695.96-1.91%-
Mar 4, 202698.3798.3797.5197.8397.830.24%-
Mar 3, 202697.9297.9297.5597.6097.600.24%-
Mar 2, 202698.8798.8997.3797.3797.37-1.28%-
Feb 27, 202697.6198.7297.6198.6398.630.40%1
Feb 26, 202697.6398.2497.4698.2498.240.51%-
Feb 25, 202697.1297.7497.1297.7497.740.52%22
Feb 24, 202697.7997.9197.2397.2397.230.39%-
Feb 23, 202694.9796.8594.9596.8596.851.82%20
Feb 20, 202695.9695.9695.0095.1295.12-0.29%94
Feb 19, 202695.6696.1295.4095.4095.400.07%10
Feb 18, 202695.1995.3394.5895.3395.33-0.19%-
Feb 17, 202695.5995.7395.1395.5195.511.06%-
Feb 16, 202695.4495.4494.5194.5194.51-0.17%-
Feb 13, 202694.2294.6794.2294.6794.67-0.24%-
Feb 12, 202695.5195.7094.9094.9094.900.32%-
Feb 11, 202694.2894.6692.7694.6094.600.31%-
Feb 10, 202693.2394.3193.1994.3194.311.07%-
Feb 9, 202693.6293.6292.9093.3193.310.50%150
Feb 6, 202692.8393.2392.7992.8592.850.36%-
Feb 5, 202691.8692.5291.8392.5292.520.29%-
Feb 4, 202692.0592.3292.0592.2592.250.59%27
Feb 3, 202692.6492.8791.7191.7191.71-1.75%-
Feb 2, 202691.8693.3491.8693.3493.343.38%-
Jan 30, 202688.9690.2988.8390.2990.291.57%-
Jan 29, 202688.5988.9488.5988.8988.89-1.11%-
Jan 28, 202690.0390.1889.8989.8989.89-0.11%-
Jan 27, 202692.0392.0389.9989.9989.99-1.25%-
Jan 26, 202690.7691.2890.4091.1391.13-0.68%98
Jan 23, 202693.0193.2391.7591.7591.75-3.28%40
Jan 22, 2026103.62103.6290.9094.8694.86-8.01%183
Jan 21, 2026103.54103.80103.12103.12103.12-0.12%-
Jan 20, 2026104.14104.14103.24103.24103.24-1.64%20
Jan 19, 2026103.00104.96103.00104.96104.96-0.98%-
Jan 16, 2026106.38106.38106.00106.00106.00-0.34%-
Jan 15, 2026106.90106.90106.06106.36106.360.70%15
Jan 13, 2026108.18108.18105.62105.62105.08-0.47%-
Jan 12, 2026107.84108.12106.12106.12105.58-1.61%-
Jan 9, 2026108.32108.78107.86107.86107.31-1.57%1
Jan 8, 2026108.72109.58108.68109.58109.020.79%-
Jan 7, 2026109.64109.64108.72108.72108.16-0.71%-
Jan 6, 2026107.78109.50107.64109.50108.943.01%-
Jan 5, 2026106.64106.64105.86106.30105.760.68%-
Jan 2, 2026106.70107.22105.58105.58105.04-0.36%-
Dec 30, 2025106.30106.30105.86105.96105.42-0.49%7
Dec 29, 2025105.68106.48105.68106.48105.930.66%-
Dec 23, 2025106.30106.44105.78105.78105.24-1.38%-
Dec 22, 2025106.56107.26106.56107.26106.710.69%40
Dec 19, 2025106.86106.86106.52106.52105.97-1.15%-
Dec 18, 2025107.94108.20107.76107.76107.21-0.17%-
Dec 17, 2025108.36108.36107.94107.94107.390.19%-
Dec 16, 2025109.30109.34107.74107.74107.19-1.46%-
Dec 15, 2025106.76109.34106.70109.34108.783.01%-
Dec 12, 2025105.62106.14105.20106.14105.600.99%20
Dec 11, 2025104.90105.16104.80105.10104.560.38%-
Dec 10, 2025104.40104.70104.36104.70104.16-0.46%-
Dec 9, 2025104.94105.28104.94105.18104.64-0.57%-
Dec 8, 2025107.14107.54105.78105.78105.24-2.22%-
Dec 5, 2025107.56108.18107.52108.18107.631.54%-
Dec 4, 2025107.52107.60106.54106.54105.99-1.17%-
Dec 3, 2025108.60108.68107.80107.80107.25-1.05%-
Dec 2, 2025110.32110.48108.94108.94108.38-1.68%-
Dec 1, 2025111.08111.08110.50110.80110.23-0.47%-
Nov 28, 2025111.10111.32110.90111.32110.750.29%-
Nov 27, 2025110.94111.50110.94111.00110.43-0.04%-
Nov 26, 2025110.48111.04110.48111.04110.470.22%-
Nov 25, 2025110.80110.98110.40110.80110.23-0.11%-
Nov 24, 2025111.34111.34110.86110.92110.350.74%-
Nov 21, 2025107.58110.10107.58110.10109.542.23%2
Nov 20, 2025109.64110.00106.48107.70107.15-3.86%-
Nov 19, 2025112.38112.38112.02112.02111.45--
Nov 18, 2025112.20112.50112.02112.02111.45-0.99%-
Nov 17, 2025112.60113.14112.36113.14112.561.42%-
Nov 14, 2025110.90111.56110.90111.56110.990.80%-
Nov 13, 2025111.18111.60110.60110.68110.110.36%-
Nov 12, 2025109.52110.28109.52110.28109.721.01%-
Nov 11, 2025108.68109.18108.68109.18108.620.78%-
Nov 10, 2025109.20109.20108.34108.34107.79-0.61%-
Nov 7, 2025108.58109.00108.28109.00108.441.55%-
Nov 6, 2025108.20108.20107.34107.34106.79-0.65%-
Nov 5, 2025109.22109.56108.04108.04107.49-1.15%-
Nov 4, 2025107.26109.30107.26109.30108.742.46%-
Nov 3, 2025107.40107.58106.68106.68106.13-0.74%-
Oct 31, 2025107.54107.58107.40107.48106.93-0.70%-
Oct 30, 2025107.18108.24107.18108.24107.690.63%130
Oct 29, 2025109.14109.14107.24107.56107.01-1.47%-
Oct 28, 2025108.82109.74108.82109.16108.600.74%-
Oct 27, 2025109.56109.56108.12108.36107.81-1.02%-
Oct 24, 2025109.00109.48108.60109.48108.920.11%-
Oct 23, 2025110.50110.80109.36109.36108.80-1.09%-
Oct 22, 2025110.20110.56110.16110.56109.99--
Oct 21, 2025111.30112.90110.56110.56109.990.16%-
Oct 20, 2025110.52110.52110.16110.38109.820.42%-
Oct 17, 2025108.90109.92108.78109.92109.36-0.42%-
Oct 16, 2025111.00111.22110.38110.38109.820.60%-
Oct 15, 2025115.10115.80109.72109.72109.16-4.07%178
Oct 13, 2025114.84114.84114.34114.38113.29-0.61%-
Oct 10, 2025115.16115.96115.08115.08113.98-0.81%-