Skip to main content
ABT logo

Abbott Laboratories

ABTNYSEHealthcareMedical Devices

$104.89Today:- (-)1Y −18.56%

As of Oct 16, 2026 close

Market cap
$182.46B
P/E (TTM)
33.63
Forward P/E
67.40
Dividend yield
2.41%
52-week range
$81.97$132.03
Volume (live)
-
Avg. volume (3M)
9.09M

Abbott Laboratories (ABT) Historical Stock Prices

Analyze Abbott Laboratories (ABT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Abbott Laboratories (ABT) Interactive Price Chart

Interactive historical price chart showing Abbott Laboratories stock price movements and trends across multiple time periods.

Loading chart...

ABT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ABT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026105.65105.88104.20104.89104.897.94M
Oct 15, 2026105.00105.46104.09104.68104.6811.09M
Oct 14, 2026104.06104.06101.69102.97102.347.27M
Oct 13, 2026102.59103.44100.63102.61101.989.86M
Oct 12, 2026100.00102.0699.78101.82101.207.15M
Oct 9, 202698.41100.3698.2099.6098.996.96M
Oct 8, 202698.5699.2097.2098.4997.8913.91M
Oct 7, 202698.8999.3697.6298.7398.139.39M
Oct 6, 2026100.56100.9597.9498.1697.5610.58M
Oct 5, 202697.84100.7097.39100.1099.4911.99M
Oct 2, 202697.2597.5995.0697.5096.908.71M
Oct 1, 202699.1099.4496.5496.6996.108.86M
Sep 30, 2026100.57100.6398.7298.8398.237.57M
Sep 29, 2026100.26101.0799.48100.95100.338.05M
Sep 28, 2026101.08101.76100.25100.98100.366.80M
Sep 25, 2026100.81101.82100.09101.29100.677.78M
Sep 24, 2026103.77104.22101.02101.07100.456.22M
Sep 23, 2026104.22104.31102.66103.49102.8612.18M
Sep 22, 2026104.01104.54102.89103.69103.068.38M
Sep 21, 2026102.27103.20101.84102.98102.355.02M
Sep 18, 2026101.83103.19101.50102.61101.9827.08M
Sep 17, 2026102.15103.00100.33102.23101.608.43M
Sep 16, 2026101.89103.30101.50102.36101.735.23M
Sep 15, 2026102.98103.06101.47102.03101.417.42M
Sep 14, 2026103.56104.44102.57103.09102.467.79M
Sep 11, 2026104.15104.18101.49101.95101.338.40M
Sep 10, 2026105.18105.19103.18103.36102.737.85M
Sep 9, 2026105.69106.86104.78105.23104.596.47M
Sep 8, 2026108.36108.39105.24105.52104.8711.40M
Sep 4, 2026108.11110.01107.36108.33107.677.03M
Sep 3, 2026110.91112.00108.04108.79108.125.30M
Sep 2, 2026109.32112.20109.00110.47109.798.46M
Sep 1, 2026112.25113.91108.68108.93108.267.23M
Aug 31, 2026111.54111.64109.54110.36109.6810.69M
Aug 28, 2026111.60112.75111.11112.47111.787.55M
Aug 27, 2026112.75113.45111.29111.59110.918.36M
Aug 26, 2026115.40116.72114.00114.10113.406.96M
Aug 25, 2026115.83116.61115.03116.13115.427.50M
Aug 24, 2026116.28117.34115.82116.67115.965.92M
Aug 21, 2026114.02116.66113.45116.64115.939.93M
Aug 20, 2026114.00115.23113.99114.14113.445.79M
Aug 19, 2026113.23115.67112.91114.43113.737.40M
Aug 18, 2026112.45113.63111.75112.68111.999.78M
Aug 17, 2026110.04111.41109.35110.37109.6911.46M
Aug 14, 2026111.49111.97110.79111.25110.575.58M
Aug 13, 2026112.47112.47110.46111.27110.595.52M
Aug 12, 2026108.05111.28107.50110.91110.236.61M
Aug 11, 2026108.62110.19107.92109.72109.056.74M
Aug 10, 2026107.41109.09107.36108.62107.965.60M
Aug 7, 2026107.03107.97106.01107.81107.156.61M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.