Abbott Laboratories Stock Price History
NYSE: ABTHealth CareBiotechnology: Pharmaceutical PreparationsUSD
99.60+1.11 (+1.13%)
At close: Oct 9, 4:02 PM ET · Delayed 15 min
ABT price history at a glance
The price history for Abbott Laboratories (ABT) on this page begins on March 17, 1980, when the stock closed at $0.505; it most recently closed at $99.60 on October 5, 2026. The highest price in this record is $142.60, reached on December 27, 2021; the latest close is 30.2% below that peak. Across the 45 complete calendar years in the table, ABT finished higher in 33 and lower in 12. Its best year was 1985 (+70.4%) and its worst was 2002 (-27.5%).
Over roughly 47 years the share price changed +19622.8%, a 12.0% compound annual price return (excluding dividends). In the last 12 months alone, ABT has lost 25.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $142.60
- Date of high
- Dec 27, 2021
- Low since 1980
- $0.4787
- Date of low
- Mar 24, 1980
- 52-week high
- $133.34
- 52-week low
- $81.97
- Last close
- $99.60
ABT returns
1 week
+2.15%
1 month
-5.35%
3 months
+6.04%
6 months
-0.70%
Year to date
-20.50%
1 year
-25.29%
3 years
+9.61%
5 years
-15.23%
ABT price return, excluding dividends.
ABT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 99.60 | -19.80% |
| 2025 | 124.19 | +9.10% |
| 2024 | 113.83 | +3.42% |
| 2023 | 110.07 | +0.26% |
| 2022 | 109.79 | -21.99% |
| 2021 | 140.74 | +28.54% |
| 2020 | 109.49 | +27.48% |
| 2019 | 85.89 | +26.10% |
| 2018 | 68.11 | +19.34% |
| 2017 | 57.07 | +48.58% |
| 2016 | 38.41 | -14.47% |
| 2015 | 44.91 | +0.02% |
| 2014 | 44.90 | +16.20% |
| 2013 | 38.64 | +16.84% |
| 2012 | 33.07 | +22.58% |
| 2011 | 26.98 | +17.37% |
| 2010 | 22.99 | -11.26% |
| 2009 | 25.90 | +0.80% |
| 2008 | 25.70 | -4.00% |
| 2007 | 26.77 | +14.53% |
| 2006 | 23.37 | +23.54% |
| 2005 | 18.92 | -15.48% |
| 2004 | 22.38 | +6.65% |
| 2003 | 20.99 | +15.60% |
| 2002 | 18.15 | -27.51% |
| 2001 | 25.04 | +15.18% |
| 2000 | 21.74 | +33.39% |
| 1999 | 16.30 | -25.89% |
| 1998 | 22.00 | +45.32% |
| 1997 | 15.14 | +30.95% |
| 1996 | 11.56 | +23.72% |
| 1995 | 9.34 | +27.59% |
| 1994 | 7.32 | +10.13% |
| 1993 | 6.65 | -2.47% |
| 1992 | 6.82 | -10.00% |
| 1991 | 7.58 | +65.64% |
| 1990 | 4.57 | +19.85% |
| 1989 | 3.82 | +41.30% |
| 1988 | 2.70 | -0.26% |
| 1987 | 2.71 | +1.58% |
| 1986 | 2.67 | +38.94% |
| 1985 | 1.92 | +70.39% |
| 1984 | 1.13 | -11.32% |
| 1983 | 1.27 | +16.77% |
| 1982 | 1.09 | +43.52% |
| 1981 | 0.7575 | -5.06% |
| 1980* | 0.7979 | +58.00% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
ABT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 98.41 | 100.36 | 98.20 | 99.60 | +1.13% | |
| 98.56 | 99.20 | 97.20 | 98.49 | -0.24% | |
| 98.89 | 99.37 | 97.62 | 98.73 | +0.58% | |
| 100.56 | 100.95 | 97.94 | 98.16 | -1.94% | |
| 97.84 | 100.70 | 97.39 | 100.10 | +2.67% | |
| 97.25 | 97.59 | 95.06 | 97.50 | +0.84% | |
| 99.10 | 99.45 | 96.54 | 96.69 | -2.17% | |
| 100.57 | 100.63 | 98.72 | 98.83 | -2.10% | |
| 100.26 | 101.07 | 99.48 | 100.95 | -0.03% | |
| 101.08 | 101.76 | 100.26 | 100.98 | -0.31% | |
| 100.81 | 101.82 | 100.09 | 101.29 | +0.22% | |
| 103.77 | 104.22 | 101.02 | 101.07 | -2.34% | |
| 104.22 | 104.31 | 102.66 | 103.49 | -0.19% | |
| 104.01 | 104.54 | 102.90 | 103.69 | +0.69% | |
| 102.27 | 103.20 | 101.84 | 102.98 | +0.36% | |
| 101.83 | 103.19 | 101.50 | 102.61 | +0.37% | |
| 102.15 | 103.00 | 100.33 | 102.23 | -0.13% | |
| 101.89 | 103.30 | 101.50 | 102.36 | +0.32% | |
| 102.98 | 103.06 | 101.47 | 102.03 | -1.03% | |
| 103.56 | 104.44 | 102.57 | 103.09 | +1.12% | |
| 104.15 | 104.18 | 101.49 | 101.95 | -1.36% | |
| 105.18 | 105.19 | 103.18 | 103.36 | -1.78% | |
| 105.69 | 106.86 | 104.78 | 105.23 | -0.27% | |
| 108.36 | 108.39 | 105.24 | 105.52 | -2.59% | |
| 108.11 | 110.01 | 107.36 | 108.33 | -0.42% | |
| 110.91 | 112.00 | 108.04 | 108.79 | -1.52% | |
| 109.32 | 112.20 | 109.00 | 110.47 | +1.41% | |
| 112.25 | 113.91 | 108.68 | 108.93 | -1.30% | |
| 111.54 | 111.64 | 109.54 | 110.36 | -1.88% | |
| 111.60 | 112.75 | 111.11 | 112.47 | +0.79% | |
| 112.75 | 113.45 | 111.29 | 111.59 | -2.20% | |
| 115.40 | 116.72 | 114.01 | 114.10 | -1.75% | |
| 115.83 | 116.61 | 115.04 | 116.13 | -0.46% | |
| 116.28 | 117.34 | 115.82 | 116.67 | +0.03% | |
| 114.02 | 116.66 | 113.45 | 116.64 | +2.19% | |
| 114.00 | 115.23 | 113.99 | 114.14 | -0.25% | |
| 113.23 | 115.67 | 112.91 | 114.43 | +1.55% | |
| 112.45 | 113.63 | 111.75 | 112.68 | +2.09% | |
| 110.04 | 111.41 | 109.35 | 110.37 | -0.79% | |
| 111.49 | 111.97 | 110.79 | 111.25 | -0.02% | |
| 112.47 | 112.47 | 110.46 | 111.27 | +0.32% | |
| 108.05 | 111.28 | 107.50 | 110.91 | +1.08% | |
| 108.62 | 110.19 | 107.92 | 109.72 | +1.01% | |
| 107.41 | 109.09 | 107.36 | 108.62 | +0.75% | |
| 107.03 | 107.97 | 106.01 | 107.81 | -0.14% | |
| 107.19 | 107.99 | 105.56 | 107.96 | +2.13% | |
| 106.71 | 106.76 | 104.20 | 105.71 | +0.24% | |
| 105.77 | 106.19 | 104.92 | 105.46 | -1.55% | |
| 107.85 | 109.33 | 106.43 | 107.12 | +1.34% | |
| 104.46 | 106.39 | 102.89 | 105.70 | +0.09% | |
| 106.01 | 106.81 | 104.48 | 105.61 | -2.21% | |
| 106.97 | 110.04 | 106.97 | 108.00 | +0.68% | |
| 106.09 | 109.26 | 105.97 | 107.27 | +2.66% | |
| 104.09 | 105.86 | 103.38 | 104.49 | +1.39% | |
| 101.50 | 104.18 | 101.50 | 103.06 | +2.29% | |
| 101.23 | 101.90 | 100.07 | 100.75 | +0.18% | |
| 100.45 | 101.04 | 99.84 | 100.57 | +0.90% | |
| 100.52 | 101.83 | 99.34 | 99.67 | -1.96% | |
| 100.70 | 102.46 | 100.03 | 101.66 | +0.97% | |
| 101.00 | 102.13 | 99.47 | 100.68 | +1.87% | |
| 95.29 | 101.87 | 94.99 | 98.83 | +10.71% | |
| 87.99 | 89.88 | 87.64 | 89.27 | +0.35% | |
| 90.50 | 90.50 | 88.62 | 88.96 | -3.42% | |
| 93.95 | 94.10 | 91.64 | 92.11 | -1.94% | |
| 94.97 | 94.97 | 93.47 | 93.93 | -0.50% | |
| 94.77 | 94.98 | 93.91 | 94.40 | -0.82% | |
| 95.11 | 96.19 | 94.30 | 95.18 | -0.69% | |
| 97.27 | 98.14 | 95.74 | 95.84 | +0.22% | |
| 95.00 | 95.92 | 92.99 | 95.63 | +0.24% | |
| 93.41 | 95.74 | 91.91 | 95.40 | +3.49% | |
| 92.25 | 94.00 | 91.77 | 92.18 | +1.59% | |
| 93.29 | 93.29 | 90.61 | 90.74 | -2.12% | |
| 94.54 | 94.98 | 92.67 | 92.71 | -1.50% | |
| 93.86 | 95.21 | 93.21 | 94.12 | +0.94% | |
| 90.60 | 94.56 | 90.28 | 93.24 | +3.04% | |
| 91.19 | 92.92 | 90.30 | 90.49 | -0.04% | |
| 88.95 | 90.93 | 88.73 | 90.53 | +3.07% | |
| 88.15 | 88.59 | 87.21 | 87.83 | -0.66% | |
| 88.64 | 89.44 | 87.76 | 88.41 | -0.10% | |
| 90.36 | 91.58 | 87.87 | 88.50 | -2.34% | |
| 89.36 | 90.69 | 88.83 | 90.62 | +2.20% | |
| 88.26 | 89.16 | 87.73 | 88.67 | +0.56% | |
| 89.62 | 90.29 | 87.07 | 88.18 | -1.64% | |
| 89.26 | 90.37 | 88.76 | 89.65 | +0.54% | |
| 91.32 | 91.32 | 88.69 | 89.17 | -2.28% | |
| 90.73 | 92.02 | 90.13 | 91.25 | +0.83% | |
| 90.54 | 91.34 | 90.23 | 90.50 | -0.63% | |
| 91.75 | 92.73 | 90.96 | 91.07 | +0.32% | |
| 89.32 | 91.48 | 89.20 | 90.78 | +4.36% | |
| 87.20 | 88.11 | 86.72 | 86.99 | +0.02% | |
| 87.25 | 87.85 | 85.89 | 86.97 | -0.92% | |
| 85.78 | 87.93 | 85.60 | 87.78 | +2.55% | |
| 86.65 | 86.73 | 85.28 | 85.60 | -0.81% | |
| 85.64 | 86.40 | 85.14 | 86.30 | +0.72% | |
| 86.65 | 86.84 | 84.96 | 85.68 | -1.14% | |
| 86.83 | 86.96 | 85.81 | 86.67 | -0.85% | |
| 87.92 | 88.84 | 87.05 | 87.41 | -0.41% | |
| 88.60 | 88.60 | 86.83 | 87.77 | -0.69% | |
| 88.20 | 88.79 | 87.10 | 88.38 | -0.50% | |
| 88.36 | 89.34 | 87.41 | 88.82 | +1.04% | |
| 84.86 | 87.92 | 84.40 | 87.91 | +4.07% | |
| 85.89 | 86.48 | 84.13 | 84.47 | -0.51% | |
| 84.18 | 85.27 | 84.05 | 84.90 | +1.28% | |
| 83.40 | 84.26 | 82.69 | 83.83 | -0.62% | |
| 83.42 | 85.10 | 83.09 | 84.35 | +2.17% | |
| 84.44 | 84.44 | 81.97 | 82.56 | -2.09% | |
| 87.16 | 87.31 | 84.08 | 84.32 | -3.09% | |
| 86.32 | 88.30 | 86.25 | 87.01 | +0.82% | |
| 87.55 | 87.69 | 86.15 | 86.30 | -1.00% | |
| 87.31 | 87.83 | 86.16 | 87.17 | -0.42% | |
| 89.18 | 89.72 | 87.30 | 87.54 | -2.15% | |
| 91.00 | 91.00 | 89.14 | 89.46 | -1.46% | |
| 91.48 | 91.48 | 90.29 | 90.79 | -0.59% | |
| 93.65 | 93.72 | 91.33 | 91.33 | -2.70% | |
| 93.84 | 94.79 | 93.27 | 93.86 | +1.14% | |
| 91.62 | 93.26 | 90.88 | 92.80 | +1.83% | |
| 92.15 | 92.66 | 91.05 | 91.13 | -1.46% | |
| 91.61 | 92.49 | 90.72 | 92.48 | +0.85% | |
| 92.62 | 94.04 | 91.59 | 91.70 | -1.10% | |
| 95.60 | 95.91 | 92.66 | 92.72 | -3.42% | |
| 96.50 | 97.32 | 95.49 | 96.00 | -0.84% | |
| 95.62 | 97.14 | 94.87 | 96.81 | +1.40% | |
| 97.13 | 99.00 | 93.92 | 95.47 | -6.00% | |
| 100.77 | 102.48 | 100.63 | 101.56 | +0.50% | |
| 100.40 | 102.18 | 100.40 | 101.05 | +0.36% | |
| 100.13 | 100.90 | 99.05 | 100.69 | +0.39% | |
| 102.71 | 102.77 | 99.34 | 100.30 | -2.36% | |
| 103.00 | 103.32 | 101.92 | 102.72 | -0.81% | |
| 103.13 | 103.84 | 101.31 | 103.56 | +1.70% | |
| 101.83 | 102.87 | 101.45 | 101.83 | -0.46% | |
| 102.51 | 103.08 | 101.85 | 102.30 | -0.55% | |
| 102.02 | 103.47 | 101.55 | 102.87 | +0.48% | |
| 102.84 | 103.79 | 102.21 | 102.38 | -0.28% | |
| 102.54 | 103.68 | 100.88 | 102.67 | +0.78% | |
| 104.76 | 104.77 | 101.82 | 101.88 | -2.03% | |
| 104.90 | 105.46 | 103.68 | 103.99 | -0.55% | |
| 104.39 | 105.98 | 104.00 | 104.57 | -0.25% | |
| 105.45 | 105.82 | 104.25 | 104.83 | +0.74% | |
| 104.09 | 104.25 | 102.41 | 104.06 | -0.75% | |
| 107.07 | 107.14 | 104.10 | 104.85 | -0.58% | |
| 107.04 | 107.79 | 105.40 | 105.46 | -1.61% | |
| 108.73 | 109.77 | 107.14 | 107.19 | -1.20% | |
| 109.50 | 109.95 | 107.75 | 108.49 | -2.01% | |
| 110.10 | 111.86 | 109.92 | 110.71 | +0.69% | |
| 108.81 | 110.10 | 108.53 | 109.95 | +1.78% | |
| 109.39 | 110.31 | 107.70 | 108.03 | -0.10% | |
| 109.78 | 111.18 | 108.07 | 108.14 | -1.91% | |
| 110.00 | 110.75 | 108.96 | 110.25 | -0.27% | |
| 112.28 | 112.45 | 109.80 | 110.55 | -1.86% | |
| 109.42 | 112.74 | 108.94 | 112.65 | +2.82% | |
| 110.72 | 110.72 | 108.34 | 109.56 | -1.33% | |
| 111.95 | 112.00 | 110.52 | 111.04 | -1.82% | |
| 113.66 | 113.95 | 112.03 | 113.10 | -0.45% | |
| 113.00 | 114.43 | 112.63 | 113.61 | -0.45% | |
| 115.56 | 115.85 | 113.63 | 114.12 | -1.92% | |
| 115.71 | 116.82 | 115.49 | 116.35 | +0.08% | |
| 115.32 | 116.57 | 114.51 | 116.26 | +1.31% | |
| 114.91 | 116.02 | 114.35 | 114.76 | +0.16% | |
| 115.06 | 115.37 | 113.82 | 114.58 | -0.62% | |
| 112.29 | 115.31 | 112.05 | 115.29 | +2.74% | |
| 112.19 | 112.64 | 111.18 | 112.21 | +0.02% | |
| 113.01 | 113.40 | 111.98 | 112.19 | -0.97% | |
| 111.92 | 113.38 | 111.63 | 113.29 | +0.92% | |
| 113.19 | 113.59 | 111.93 | 112.26 | -0.37% | |
| 111.77 | 113.11 | 111.40 | 112.68 | +1.09% | |
| 113.25 | 113.76 | 111.43 | 111.47 | -1.87% | |
| 111.74 | 113.73 | 111.38 | 113.59 | +1.17% | |
| 111.18 | 112.75 | 111.00 | 112.28 | +1.09% | |
| 110.23 | 111.27 | 109.50 | 111.07 | +0.22% | |
| 110.10 | 111.06 | 108.95 | 110.83 | +1.60% | |
| 109.16 | 110.14 | 107.91 | 109.08 | +0.81% | |
| 109.20 | 109.73 | 107.64 | 108.20 | -0.75% | |
| 107.00 | 109.12 | 106.25 | 109.02 | -0.36% | |
| 109.23 | 111.00 | 108.87 | 109.41 | +0.10% | |
| 106.06 | 109.48 | 105.68 | 109.30 | +3.03% | |
| 106.44 | 107.16 | 105.34 | 106.09 | +0.04% | |
| 107.80 | 108.63 | 105.27 | 106.05 | -2.05% | |
| 108.01 | 109.35 | 106.96 | 108.27 | -0.46% | |
| 107.75 | 110.39 | 107.59 | 108.77 | +1.26% | |
| 108.27 | 110.05 | 106.08 | 107.42 | -1.10% | |
| 107.53 | 114.00 | 105.78 | 108.61 | -10.04% | |
| 121.71 | 122.49 | 120.33 | 120.73 | -0.34% | |
| 121.37 | 121.50 | 120.25 | 121.14 | -0.51% | |
| 123.23 | 123.49 | 121.54 | 121.76 | -1.43% | |
| 124.40 | 124.42 | 123.00 | 123.53 | -1.18% | |
| 123.68 | 125.09 | 122.99 | 125.00 | +0.56% | |
| 124.55 | 124.67 | 122.20 | 124.30 | -0.27% | |
| 126.40 | 126.61 | 123.45 | 124.64 | -1.02% | |
| 126.42 | 127.14 | 125.23 | 125.92 | -0.21% | |
| 127.10 | 128.10 | 126.06 | 126.18 | -0.68% | |
| 128.45 | 128.60 | 126.27 | 127.04 | -0.58% | |
| 126.84 | 129.46 | 126.55 | 127.78 | +1.05% | |
| 123.63 | 126.56 | 122.50 | 126.45 | +1.82% | |
| 124.70 | 125.25 | 123.64 | 124.19 | -0.88% | |
| 125.88 | 126.24 | 125.24 | 125.29 | -0.39% | |
| 124.43 | 126.20 | 124.36 | 125.78 | +0.97% | |
| 125.03 | 125.49 | 124.49 | 124.57 | -0.22% | |
| 124.58 | 125.19 | 124.26 | 124.84 | +0.02% | |
| 124.01 | 125.33 | 124.00 | 124.81 | +0.22% | |
| 125.00 | 125.18 | 123.85 | 124.54 | -0.53% | |
| 125.16 | 127.24 | 124.77 | 125.20 | -0.20% | |
| 125.04 | 126.13 | 123.76 | 125.45 | +0.26% | |
| 126.58 | 127.58 | 124.93 | 125.12 | -1.25% | |
| 126.75 | 127.67 | 125.94 | 126.71 | -0.12% | |
| 128.41 | 128.60 | 126.30 | 126.86 | -1.25% | |
| 125.72 | 129.64 | 125.20 | 128.47 | +2.40% | |
| 123.47 | 125.58 | 122.91 | 125.46 | +1.77% | |
| 123.03 | 124.24 | 122.63 | 123.28 | +0.60% | |
| 121.26 | 123.09 | 120.70 | 122.55 | +1.07% | |
| 122.83 | 123.23 | 121.06 | 121.25 | -0.69% | |
| 124.62 | 124.62 | 121.71 | 122.09 | -2.39% | |
| 125.66 | 126.05 | 124.64 | 125.08 | -0.26% | |
| 125.19 | 125.57 | 124.06 | 125.40 | +0.09% | |
| 126.28 | 127.57 | 125.21 | 125.29 | -0.82% | |
| 128.45 | 128.99 | 125.64 | 126.32 | -1.32% | |
| 128.65 | 129.85 | 127.96 | 128.01 | -0.69% | |
| 128.16 | 129.39 | 128.00 | 128.90 | +0.28% | |
| 128.08 | 129.02 | 127.02 | 128.54 | +0.38% | |
| 127.29 | 128.81 | 126.23 | 128.05 | +0.68% | |
| 127.46 | 129.52 | 126.72 | 127.19 | -0.72% | |
| 124.68 | 128.72 | 123.89 | 128.11 | +3.34% | |
| 122.50 | 125.72 | 122.10 | 123.97 | -1.73% | |
| 129.89 | 131.49 | 124.58 | 126.15 | -2.96% | |
| 130.74 | 132.03 | 129.29 | 130.00 | -0.02% | |
| 130.68 | 131.93 | 129.95 | 130.03 | -0.43% | |
| 129.29 | 130.96 | 128.77 | 130.59 | +1.03% | |
| 128.51 | 129.59 | 128.00 | 129.26 | +0.34% | |
| 126.94 | 129.08 | 126.55 | 128.82 | +1.43% | |
| 126.60 | 127.15 | 125.77 | 127.00 | +0.88% | |
| 125.42 | 126.15 | 124.55 | 125.89 | -0.37% | |
| 125.64 | 126.62 | 124.65 | 126.36 | +1.13% | |
| 123.85 | 125.00 | 123.35 | 124.95 | +0.33% | |
| 125.89 | 126.71 | 123.92 | 124.54 | -1.00% | |
| 124.30 | 125.85 | 123.84 | 125.80 | +1.58% | |
| 123.71 | 124.06 | 122.44 | 123.84 | +0.18% | |
| 123.84 | 124.33 | 122.61 | 123.62 | -0.84% | |
| 125.14 | 126.43 | 124.33 | 124.67 | +0.19% | |
| 126.18 | 126.55 | 124.12 | 124.43 | -1.72% | |
| 126.97 | 128.45 | 126.19 | 126.61 | -0.45% | |
| 126.06 | 127.66 | 125.15 | 127.18 | +0.26% | |
| 126.97 | 128.11 | 125.00 | 126.85 | +0.40% | |
| 128.24 | 128.77 | 126.07 | 126.34 | -1.26% | |
| 127.62 | 128.94 | 127.11 | 127.95 | +0.32% | |
| 129.00 | 129.30 | 127.51 | 127.54 | -1.52% | |
| 128.44 | 129.82 | 128.13 | 129.51 | +0.75% | |
| 127.86 | 129.26 | 127.21 | 128.54 | +0.71% | |
| 129.53 | 131.16 | 126.87 | 127.63 | -1.41% | |
| 128.01 | 131.48 | 125.74 | 129.45 | -2.87% | |
| 131.46 | 133.34 | 131.23 | 133.27 | +1.44% | |
| 132.00 | 132.76 | 130.87 | 131.38 | -0.90% | |
| 134.19 | 134.50 | 132.04 | 132.57 | -0.56% | |
| 134.58 | 135.13 | 133.00 | 133.31 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ABT chart for longer ranges.