UK markets closed

Abbott Laboratories (0Q15.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
109.43+1.77 (+1.64%)
At close: 06:27PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024106.04106.58105.47105.86105.864,667
02 May 2024106.26106.80105.15105.23105.233,662
01 May 2024106.11106.75105.90106.47106.472,379
30 Apr 2024106.52107.27106.23106.32106.32401,472
29 Apr 2024107.53108.09106.96106.99106.992,518
26 Apr 2024106.39107.45106.39107.42107.42906
25 Apr 2024106.70107.07106.21106.91106.911,676
24 Apr 2024106.51107.38105.63106.89106.8917,471
23 Apr 2024107.07108.05107.07107.91107.911,435,060
22 Apr 2024108.28108.28106.27107.58107.582,627
19 Apr 2024106.14107.68105.65106.93106.9319,520
18 Apr 2024106.37106.47104.70104.79104.7912,335
17 Apr 2024109.48111.55104.15105.98105.989,028
16 Apr 2024108.66110.25108.14110.09110.094,729
15 Apr 2024110.29110.87109.24109.24109.2437,182
12 Apr 2024110.47110.54108.50108.93108.934,823
12 Apr 20240.55 Dividend
11 Apr 2024111.56112.03110.36111.64111.094,606
10 Apr 2024111.11111.62110.37110.94110.392,191
09 Apr 2024110.58111.93110.58111.84111.29430,300
08 Apr 2024111.50111.50110.18110.55110.012,228
05 Apr 2024110.11110.99109.54110.60110.06730,519
04 Apr 2024111.95111.97110.57110.57110.033,581
03 Apr 2024112.14112.43111.65111.89111.344,538
02 Apr 2024111.68112.25111.20111.99111.449,717
28 Mar 2024113.48113.91112.98113.80113.241,854,611
27 Mar 2024111.99113.45111.99113.36112.805,998
26 Mar 2024110.71111.89110.14111.53110.9812,761
25 Mar 2024110.32110.79109.20110.01109.479,475
22 Mar 2024111.00111.91110.68110.72110.183,804
21 Mar 2024111.95112.13111.03111.43110.8810,843
20 Mar 2024113.48113.48110.79111.48110.9310,492
19 Mar 2024112.45114.34112.04113.51112.9525,062
18 Mar 2024115.28115.77112.45112.55112.005,453
15 Mar 2024113.76114.24112.33113.69113.13146,773
14 Mar 2024120.57120.57117.86118.52117.945,106
13 Mar 2024121.11121.13119.99120.02119.43627
12 Mar 2024119.95120.50119.11120.46119.871,291
11 Mar 2024120.96121.38119.71119.96119.37117,877
08 Mar 2024120.97121.60120.60121.08120.4817,792
07 Mar 2024119.99121.35119.59121.35120.753,438
06 Mar 2024118.54119.58118.42119.05118.461,920
05 Mar 2024120.16120.49118.70118.70118.125,333
04 Mar 2024118.31119.96118.19119.86119.271,421
01 Mar 2024118.45119.37117.83119.36118.774,872
29 Feb 2024120.28120.42118.67119.41118.821,902
28 Feb 2024119.29119.73119.26119.59119.002,776
27 Feb 2024118.25119.00117.81118.94118.351,258
26 Feb 2024119.84119.94118.44118.61118.033,029
23 Feb 2024119.29120.14118.99119.47118.881,904
22 Feb 2024117.67119.01116.88118.87118.284,136
21 Feb 2024116.42117.85116.32117.40116.827,490
20 Feb 2024114.24117.18114.09116.83116.2621,280
19 Feb 2024------
16 Feb 2024113.64115.47113.42115.14114.571,156,995
15 Feb 2024112.69113.99112.12113.94113.384,118
14 Feb 2024111.34112.39111.18111.24110.69647,895
13 Feb 2024112.53112.95111.18111.19110.641,286
12 Feb 2024111.76112.13111.28112.12111.574,691
09 Feb 2024111.87112.57111.20111.45110.902,322
08 Feb 2024112.82113.25111.61111.99111.443,336
07 Feb 2024114.37114.59113.37113.45112.8915,103
06 Feb 2024112.04114.45111.42114.30113.741,749
05 Feb 2024111.25112.44111.25112.10111.556,312
02 Feb 2024113.46113.99112.23112.46111.915,208
01 Feb 2024113.15114.11112.00114.01113.45178,160
31 Jan 2024114.10114.52113.12113.23112.676,799
30 Jan 2024113.56113.91112.37113.42112.865,014
29 Jan 2024112.31113.42112.01113.14112.582,054
26 Jan 2024112.71113.40111.61111.80111.252,784
25 Jan 2024111.60111.98110.80111.94111.3915,884
24 Jan 2024111.10113.12109.82111.00110.4528,338
23 Jan 2024114.51115.32112.87114.18113.623,767
22 Jan 2024114.80115.62114.27114.49113.933,715
19 Jan 2024114.02114.52113.50114.39113.82529,679
18 Jan 2024113.93114.55113.46113.67113.11835,675
17 Jan 2024114.00114.46113.55113.68113.121,422
16 Jan 2024113.37113.97112.94113.63113.071,772
15 Jan 2024------
12 Jan 2024114.30114.92113.60113.78113.222,612
11 Jan 2024113.20113.60112.67113.45112.891,025
11 Jan 20240.55 Dividend
10 Jan 2024113.05114.00112.79113.80112.692,938
09 Jan 2024112.14113.40111.61113.03111.931,888
08 Jan 2024111.35112.01111.04111.91110.821,353
05 Jan 2024110.71110.88110.45110.53109.46875
04 Jan 2024109.90110.94109.90110.53109.452,532
03 Jan 2024110.38110.38109.28109.68108.615,489
02 Jan 2024110.16110.98109.21110.61109.531,943
29 Dec 2023110.38110.73109.85110.03108.96716
28 Dec 2023109.85110.55109.75110.45109.381,174
27 Dec 2023109.32109.59109.32109.50108.43547
22 Dec 2023108.99109.29108.70108.70107.641,367
21 Dec 2023107.21108.57107.21107.97106.922,467
20 Dec 2023107.89108.75107.51108.64107.58909
19 Dec 2023107.41108.72107.41108.01106.96795
18 Dec 2023107.76108.53107.18108.24107.19724
15 Dec 2023108.20108.20108.20108.20107.1511,211
14 Dec 2023107.25108.44106.71108.23107.181,165,180
13 Dec 2023105.96106.61105.84106.18105.15824
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...