Abbott Laboratories (BIT:1ABT)
Italy
· Delayed Price · Currency is EUR 107.74
-1.20 (-1.10%)
At close: Dec 3, 2025
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 108.22 | 108.22 | 108.22 | 108.22 | 108.22 | 1.56% | - |
| Dec 4, 2025 | 107.58 | 107.58 | 107.58 | 106.56 | 106.56 | -1.10% | 45 |
| Dec 3, 2025 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | -1.10% | - |
| Dec 2, 2025 | 110.86 | 110.86 | 110.86 | 108.94 | 108.94 | -1.77% | 4 |
| Dec 1, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | -0.36% | - |
| Nov 28, 2025 | 110.92 | 110.92 | 110.92 | 111.30 | 111.30 | -0.45% | 10 |
| Nov 27, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 0.76% | - |
| Nov 26, 2025 | 111.26 | 111.26 | 111.26 | 110.96 | 110.96 | 0.22% | 25 |
| Nov 25, 2025 | 110.10 | 110.10 | 110.10 | 110.72 | 110.72 | -1.34% | 100 |
| Nov 24, 2025 | 111.32 | 111.32 | 110.50 | 112.22 | 112.22 | 1.91% | 215 |
| Nov 21, 2025 | 107.90 | 110.32 | 107.90 | 110.12 | 110.12 | 2.34% | 66 |
| Nov 20, 2025 | 107.66 | 109.32 | 106.38 | 107.60 | 107.60 | -4.00% | 505 |
| Nov 19, 2025 | 112.08 | 112.08 | 112.08 | 112.08 | 112.08 | -0.02% | - |
| Nov 18, 2025 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | -0.81% | - |
| Nov 17, 2025 | 112.48 | 112.52 | 112.48 | 113.02 | 113.02 | 1.24% | 42 |
| Nov 14, 2025 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | 0.81% | - |
| Nov 13, 2025 | 111.02 | 111.72 | 111.02 | 110.74 | 110.74 | 0.42% | 80 |
| Nov 12, 2025 | 110.28 | 110.28 | 110.28 | 110.28 | 110.28 | 1.30% | - |
| Nov 11, 2025 | 108.86 | 108.86 | 108.86 | 108.86 | 108.86 | 0.39% | - |
| Nov 10, 2025 | 108.44 | 108.44 | 108.44 | 108.44 | 108.44 | -0.53% | - |
| Nov 7, 2025 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | 1.30% | - |
| Nov 6, 2025 | 107.62 | 107.62 | 107.62 | 107.62 | 107.62 | -0.52% | - |
| Nov 5, 2025 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | -1.15% | - |
| Nov 4, 2025 | 109.44 | 109.44 | 109.44 | 109.44 | 109.44 | 2.45% | - |
| Nov 3, 2025 | 106.74 | 106.74 | 106.74 | 106.82 | 106.82 | -0.61% | 35 |
| Oct 31, 2025 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | -0.76% | - |
| Oct 30, 2025 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | 0.78% | - |
| Oct 29, 2025 | 107.46 | 107.46 | 107.46 | 107.46 | 107.46 | -1.56% | - |
| Oct 28, 2025 | 108.54 | 108.54 | 108.54 | 109.16 | 109.16 | 0.81% | 3 |
| Oct 27, 2025 | 108.28 | 108.28 | 108.28 | 108.28 | 108.28 | -1.08% | - |
| Oct 24, 2025 | 109.16 | 109.16 | 109.16 | 109.46 | 109.46 | 0.04% | 34 |
| Oct 23, 2025 | 109.42 | 109.42 | 109.42 | 109.42 | 109.42 | -1.12% | - |
| Oct 22, 2025 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | 0.05% | - |
| Oct 21, 2025 | 112.14 | 112.16 | 111.64 | 110.60 | 110.60 | 0.24% | 147 |
| Oct 20, 2025 | 110.34 | 110.34 | 110.34 | 110.34 | 110.34 | 0.40% | - |
| Oct 17, 2025 | 108.30 | 108.30 | 108.26 | 109.90 | 109.90 | -0.72% | 100 |
| Oct 16, 2025 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | 0.86% | - |
| Oct 15, 2025 | 115.44 | 115.44 | 108.82 | 109.76 | 109.76 | -3.74% | 203 |
| Oct 14, 2025 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | -0.35% | - |
| Oct 13, 2025 | 114.94 | 115.00 | 114.30 | 114.42 | 113.91 | -0.52% | 168 |
| Oct 10, 2025 | 116.10 | 116.10 | 116.10 | 115.02 | 114.51 | -0.93% | 10 |
| Oct 9, 2025 | 115.90 | 115.90 | 115.90 | 116.10 | 115.58 | 1.10% | 70 |
| Oct 8, 2025 | 114.33 | 114.33 | 114.33 | 114.84 | 114.33 | 0.45% | - |
| Oct 7, 2025 | 113.81 | 113.81 | 113.81 | 114.32 | 113.81 | 0.11% | - |
| Oct 6, 2025 | 115.14 | 115.14 | 114.54 | 114.20 | 113.69 | -0.10% | 219 |
| Oct 3, 2025 | 113.81 | 113.81 | 113.81 | 114.32 | 113.81 | 0.95% | - |
| Oct 2, 2025 | 113.10 | 113.28 | 113.10 | 113.24 | 112.73 | 2.20% | 258 |
| Oct 1, 2025 | 113.48 | 113.52 | 113.48 | 110.80 | 110.31 | -2.31% | 76 |
| Sep 30, 2025 | 112.91 | 112.91 | 112.91 | 113.42 | 112.91 | 0.32% | - |
| Sep 29, 2025 | 113.72 | 113.72 | 113.08 | 113.06 | 112.56 | -0.81% | 191 |