TipRanks
Go Ultimate55% OFF

Abbott Laboratories (0Q15) Historical Prices

GB:0Q15 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026105.00107.00103.78106.21106.21+2.15%10,6181.19
Oct 29, 2026104.09106.42101.69103.97103.97+1.34%5,6200.63
Oct 28, 2026102.00105.00101.25102.60102.60-0.69%6,1130.69
Oct 27, 2026103.02105.70101.83103.31103.31-0.86%28,1933.28
Oct 26, 2026103.17105.95102.12104.21104.21+0.81%2,4370.28
Oct 23, 2026100.20103.73100.20103.37103.37+0.93%11,0051.23
Oct 22, 2026100.54103.0099.51102.42102.42+3.66%13,3581.51
Oct 21, 2026102.30106.3897.5498.8098.80-3.91%21,5592.51
Oct 20, 2026104.21106.04102.19102.82102.82-1.48%17,2112.04
Oct 19, 2026105.48106.00103.59104.36104.36-0.05%8,7611.04
Oct 16, 2026104.17106.19103.95104.41104.41-0.17%12,4211.50
Oct 15, 2026103.76105.47102.50104.59104.59+2.54%32,4223.94
Oct 14, 2026101.21105.00101.21102.63102.00+0.45%9,0141.07
Oct 13, 2026104.50104.50100.64102.80101.54+1.16%4,0430.43
Oct 12, 202699.52101.7399.29101.62100.38+2.41%3,4580.37
Oct 09, 202699.52100.5097.3799.2398.02+0.81%4,4200.47
Oct 08, 2026100.00100.0097.0098.4397.23-0.52%7,4990.80
Oct 07, 202698.3999.9797.6298.9497.73+0.46%1,9010.20
Oct 06, 2026102.00102.0098.4598.4997.29-1.99%22,7902.45
Oct 05, 202698.69100.6596.57100.4999.26+3.28%22,8052.52
Oct 02, 202696.5198.3895.0797.3096.11+0.10%7,1000.78
Oct 01, 202697.15100.1397.0297.2096.01-2.31%11,7921.29
Sep 30, 2026101.61102.1399.0599.5098.28-1.06%11,6211.29
Sep 29, 2026100.00102.0299.48100.5799.34-0.46%7,5320.84
Sep 28, 2026102.50102.50100.00101.0499.80-0.01%3,6780.41
Sep 25, 2026101.89102.1298.78101.0599.81-0.64%3,1440.35
Sep 24, 2026103.75104.52101.00101.70100.46-2.14%2,7100.29
Sep 23, 2026104.83105.30102.17103.92102.65-0.19%8,3230.88
Sep 22, 2026103.99104.91101.72104.12102.85+1.15%4,5300.48
Sep 21, 2026102.61104.00101.00102.94101.68+0.26%12,1121.28
Sep 18, 2026101.38104.45100.79102.67101.41-0.23%6,1640.62
Sep 17, 2026102.36104.33100.33102.91101.65-0.25%13,7381.40
Sep 16, 2026103.02103.69100.40103.17101.91+0.69%2,6000.27
Sep 15, 2026103.09104.84101.46102.46101.21-0.43%7,9660.80
Sep 14, 2026102.85104.96101.27102.90101.64+0.74%8,1160.82
Sep 11, 2026102.48105.14101.51102.14100.89-1.72%25,2532.59
Sep 10, 2026104.15107.51103.68103.93102.66-1.78%2,4830.25
Sep 09, 2026106.60106.90104.55105.81104.52-0.31%9,6850.99
Sep 08, 2026110.07110.07105.23106.14104.84-2.73%7,0970.72
Sep 07, 2026109.12110.07106.65109.12107.79+0.00%00.00
Sep 04, 2026107.99110.07106.65109.12107.79+0.53%1,9510.19
Sep 03, 2026112.99112.99108.00108.55107.22-2.18%6,0690.60
Sep 02, 2026111.12112.23106.92110.97109.61+1.30%5,8090.57
Sep 01, 2026113.53114.00108.66109.54108.20-0.94%2,5480.24
Aug 31, 2026110.94113.53109.56110.58109.23-1.68%2,3160.22
Aug 28, 2026110.15112.85110.15112.47111.09+0.47%20,6051.97
Aug 27, 2026115.11115.11111.00111.94110.57-2.49%3,5170.33
Aug 26, 2026117.00117.13112.12114.80113.40-0.89%2,3700.22
Aug 25, 2026115.35118.00113.50115.83114.41-0.75%17,3561.63
Aug 24, 2026116.54117.55115.19116.70115.27+0.25%6,6800.61