Get the Stockscreener App
106.29
0.30%
+0.32
After Hours:
105.50
-0.79
-0.74%
Abbott Laboratories Stock (ABT) Price History
The historical daily chart and data for Abbott Laboratories stock (ABT), adjusted for splits and dividends, show that the latest closing stock price as of May 01, 2024, is $106.29.
- Abbott Laboratories all-time high stock price is $142.60, occurred on December 27, 2021.
- The lowest Abbott Laboratories stock price recorded was $35.80 on February 03, 2014. Since then, Abbott Laboratories's stock price has risen over 196.90% to $106.29 now.
- The 52-week high stock price for ABT is $121.64, representing a 14.44% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for ABT is $89.67, indicating a -15.63% decrease from the current share price, occurred on October 12, 2023.
- The closing price of Abbott Laboratories (ABT) stock in the beginning of 2023 was $139.04. The stock closed the year at $109.79, a loss of over -21.04% for the year.
The table below shows more information about ABT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $107.2 | $105.9 | $1.25 | 4,032,704.0 | +0.30% |
| Apr 30, 2024 | $106.9 | $105.9 | $0.975 | 4,906,369.0 | -1.21% |
| Apr 29, 2024 | $108.2 | $106.6 | $1.59 | 3,244,653.0 | -0.24% |
| Apr 26, 2024 | $107.9 | $106.4 | $1.47 | 3,479,236.0 | +0.63% |
| Apr 25, 2024 | $107.5 | $106.1 | $1.31 | 3,049,296.0 | -0.03% |
| Apr 24, 2024 | $107.1 | $105.6 | $1.55 | 4,870,824.0 | -0.65% |
| Apr 23, 2024 | $108.1 | $107.3 | $0.7999 | 3,681,142.0 | +0.49% |
| Apr 22, 2024 | $107.9 | $106.3 | $1.63 | 4,653,554.0 | -0.20% |
| Apr 19, 2024 | $107.8 | $105.4 | $2.39 | 10,122,674.0 | +1.91% |
| Apr 18, 2024 | $107.0 | $104.5 | $2.56 | 7,191,632.0 | -0.59% |
| Apr 17, 2024 | $108.7 | $104.2 | $4.47 | 11,915,379.0 | -3.03% |
| Apr 16, 2024 | $110.3 | $108.1 | $2.19 | 7,117,270.0 | +0.29% |
| Apr 15, 2024 | $110.9 | $108.8 | $2.06 | 4,594,668.0 | -0.20% |
| Apr 12, 2024 | $110.5 | $108.5 | $2.01 | 4,041,334.0 | -2.10% |
| Apr 11, 2024 | $112.0 | $110.3 | $1.67 | 4,325,137.0 | +0.25% |
| Apr 10, 2024 | $111.7 | $110.3 | $1.32 | 3,965,372.0 | -1.13% |
| Apr 09, 2024 | $112.6 | $110.6 | $1.99 | 4,233,250.0 | +1.73% |
| Apr 08, 2024 | $111.5 | $110.1 | $1.34 | 4,173,846.0 | -0.60% |
| Apr 05, 2024 | $111.3 | $109.5 | $1.72 | 5,589,551.0 | +0.99% |
| Apr 04, 2024 | $112.0 | $109.8 | $2.16 | 4,728,228.0 | -1.05% |
| Apr 03, 2024 | $112.5 | $111.0 | $1.50 | 4,409,695.0 | -0.66% |
| Apr 02, 2024 | $112.4 | $111.2 | $1.24 | 4,560,618.0 | -0.06% |
Abbott Laboratories Stock (ABT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Abbott Laboratories stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ABT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Abbott Laboratories stock price history provides a foundation for understanding how the company's stock has evolved over time.
Abbott Laboratories Stock (ABT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $107.2 | $105.9 | $1.25 | 4,032,704.0 | +0.00% |
| Apr, 2024 | $113.7 | $104.2 | $9.41 | 116,846,303.0 | -6.48% |
| Mar, 2024 | $121.6 | $109.1 | $12.53 | 131,167,017.0 | -4.20% |
| Feb, 2024 | $120.4 | $110.6 | $9.86 | 106,395,798.0 | +4.85% |
| Jan, 2024 | $115.6 | $109.3 | $6.35 | 112,983,396.0 | +2.80% |
Abbott Laboratories Stock (ABT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $110.7 | $103.9 | $6.85 | 96,458,510.0 | +5.54% |
| Nov, 2023 | $104.7 | $92.43 | $12.29 | 127,237,799.0 | +10.30% |
| Oct, 2023 | $98.49 | $89.67 | $8.82 | 153,898,362.0 | -2.37% |
| Sep, 2023 | $103.8 | $94.76 | $9.03 | 88,081,879.0 | -5.88% |
| Aug, 2023 | $111.2 | $101.9 | $9.36 | 96,137,099.0 | -7.57% |
| Jul, 2023 | $115.8 | $106.0 | $9.87 | 97,317,188.0 | +2.12% |
| Jun, 2023 | $109.3 | $100.5 | $8.80 | 107,833,089.0 | +6.88% |
| May, 2023 | $113.0 | $100.4 | $12.57 | 90,134,167.0 | -7.67% |
| Apr, 2023 | $112.7 | $100.0 | $12.66 | 108,719,209.0 | +9.10% |
| Mar, 2023 | $104.6 | $96.39 | $8.21 | 129,165,693.0 | -0.45% |
| Feb, 2023 | $112.4 | $99.66 | $12.75 | 88,645,986.0 | -7.99% |
| Jan, 2023 | $115.7 | $108.8 | $6.94 | 102,762,697.0 | +0.69% |
Abbott Laboratories Stock (ABT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $112.9 | $103.1 | $9.78 | 91,862,034.0 | +2.05% |
| Nov, 2022 | $107.8 | $95.35 | $12.40 | 108,134,446.0 | +8.73% |
| Oct, 2022 | $106.7 | $93.25 | $13.42 | 154,042,503.0 | +2.25% |
| Sep, 2022 | $109.7 | $96.67 | $13.00 | 116,600,065.0 | -5.74% |
| Aug, 2022 | $112.5 | $101.2 | $11.32 | 89,339,667.0 | -5.71% |
| Jul, 2022 | $112.0 | $103.8 | $8.24 | 74,338,195.0 | +0.13% |
| Jun, 2022 | $118.2 | $101.2 | $16.99 | 83,384,802.0 | -7.43% |
| May, 2022 | $118.1 | $104.6 | $13.46 | 125,127,652.0 | +3.49% |
| Apr, 2022 | $124.4 | $113.1 | $11.23 | 102,388,951.0 | -4.11% |
| Mar, 2022 | $123.1 | $113.9 | $9.22 | 123,454,336.0 | -1.87% |
| Feb, 2022 | $130.9 | $114.4 | $16.51 | 111,247,289.0 | -5.37% |
| Jan, 2022 | $139.8 | $119.0 | $20.83 | 150,264,481.0 | -9.44% |
2.49%
0.81%
Cap:
|
Volume (24h):