Abbott Laboratories historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	44.070	44.070	42.640	43.040	43.040	647
2026-10-19	43.760	43.880	43.640	43.640	43.640	758
2026-10-16	44.700	44.700	44.200	44.400	44.400	173
2026-10-15	43.100	44.320	43.100	44.280	44.280	4,946
2026-10-14	42.310	43.170	40.400	42.850	42.850	56
2026-10-13	42.300	43.180	42.300	43.180	42.991	4
2026-10-12	41.600	41.600	41.600	41.600	41.600	0
2026-10-09	41.330	41.600	41.300	41.600	41.418	105
2026-10-08	41.820	41.820	40.600	41.300	41.119	69
2026-10-07	40.700	41.400	40.700	41.400	41.400	237
2026-10-06	41.660	41.660	40.760	40.760	40.760	588
2026-10-05	42.450	42.450	40.770	41.870	41.870	678
2026-10-02	42.180	42.450	42.180	42.450	42.450	57
2026-10-01	42.650	42.650	42.270	42.330	42.330	89
2026-09-30	42.690	42.690	42.690	42.690	42.690	19
2026-09-29	43.500	43.920	43.400	43.840	43.840	14
2026-09-28	44.340	44.340	43.980	43.980	43.980	18
2026-09-25	43.950	44.070	43.450	43.900	43.900	125
2026-09-24	44.320	44.320	43.820	43.820	43.820	36
2026-09-23	44.980	44.980	44.280	44.440	44.440	409
2026-09-22	44.360	50.010	44.320	50.010	50.010	218
2026-09-21	43.890	43.920	43.760	43.920	43.920	283

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.