ABT Daily Statistics
ABT daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Abbott Laboratories (ABT) company overview
Abbott manufactures and markets cardiovascular and diabetes devices, adult and pediatric nutritional products, diagnostic equipment and testing kits, and branded generic drugs. Products include pacemakers, implantable cardioverter defibrillators, neuromodulation devices, coronary stents, catheters, infant formula, nutritional liquids for adults, continuous glucose monitors, and immunoassays and point-of-care diagnostic equipment. Abbott derives roughly 60% of sales outside the United States.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 98.41 | 100.36 | 98.2 | 99.6 | — |
| 2026-10-08 | 98.56 | 99.2 | 97.2 | 98.49 | — |
| 2026-10-07 | 98.89 | 99.37 | 97.62 | 98.73 | — |
| 2026-10-06 | 100.56 | 100.95 | 97.94 | 98.16 | — |
| 2026-10-05 | 97.84 | 100.7 | 97.39 | 100.1 | — |
| 2026-10-02 | 97.25 | 97.56 | 95.06 | 97.5 | — |
| 2026-10-01 | 99.1 | 99.44 | 96.54 | 96.69 | — |
| 2026-09-30 | 100.57 | 100.63 | 98.73 | 98.83 | — |
| 2026-09-29 | 100.26 | 101.07 | 99.48 | 100.95 | — |
| 2026-09-28 | 101.08 | 101.76 | 100.25 | 100.98 | — |
| 2026-09-25 | 100.81 | 101.82 | 100.1 | 101.29 | — |
| 2026-09-24 | 103.77 | 104.22 | 101.03 | 101.07 | — |
| 2026-09-23 | 104.22 | 104.31 | 102.66 | 103.49 | — |
| 2026-09-21 | 102.27 | 103.2 | 101.84 | 102.98 | — |
| 2026-09-18 | 101.83 | 103.19 | 101.5 | 102.61 | — |
| 2026-09-17 | 102.15 | 103 | 100.33 | 102.23 | — |
| 2026-09-16 | 101.89 | 103.3 | 101.5 | 102.36 | — |
| 2026-09-15 | 102.98 | 103.06 | 101.49 | 102.03 | — |
| 2026-09-14 | 103.56 | 104.44 | 102.57 | 103.09 | — |
| 2026-09-11 | 104.15 | 104.18 | 101.5 | 101.95 | — |
| 2026-09-10 | 105.18 | 105.19 | 103.18 | 103.36 | — |
| 2026-09-09 | 105.69 | 106.86 | 104.78 | 105.23 | — |
| 2026-09-08 | 108.36 | 108.39 | 105.24 | 105.52 | — |
| 2026-09-04 | 108.11 | 110.01 | 107.36 | 108.33 | — |
| 2026-09-02 | 109.32 | 112.2 | 109.01 | 110.47 | — |
| 2026-09-01 | 112.25 | 113.85 | 108.68 | 108.93 | — |
| 2026-08-31 | 111.54 | 111.64 | 109.54 | 110.36 | — |
| 2026-08-27 | 112.75 | 113.45 | 111.29 | 111.59 | — |
| 2026-08-26 | 115.4 | 116.72 | 114.01 | 114.1 | — |
| 2026-08-25 | 115.83 | 116.61 | 115.04 | 116.13 | — |
| 2026-08-24 | 116.28 | 117.34 | 115.82 | 116.67 | — |
| 2026-08-21 | 114.02 | 116.66 | 113.45 | 116.64 | — |
| 2026-08-20 | 114 | 115.23 | 113.99 | 114.14 | — |
| 2026-08-19 | 113.23 | 115.66 | 112.91 | 114.43 | — |
| 2026-08-18 | 112.45 | 113.63 | 111.75 | 112.68 | — |
| 2026-08-17 | 110.04 | 111.41 | 109.35 | 110.37 | — |
| 2026-08-14 | 111.49 | 111.97 | 110.79 | 111.25 | — |
| 2026-08-13 | 112.47 | 112.47 | 110.46 | 111.27 | — |
| 2026-08-12 | 108.05 | 111.28 | 107.5 | 110.91 | — |
| 2026-08-11 | 108.62 | 110.18 | 107.92 | 109.72 | — |
| 2026-08-10 | 107.41 | 109.09 | 107.39 | 108.62 | — |
| 2026-08-07 | 107.03 | 107.97 | 106.01 | 107.81 | — |
| 2026-08-06 | 107.18 | 107.99 | 105.59 | 107.96 | — |
| 2026-08-05 | 106.71 | 106.74 | 104.2 | 105.71 | — |
| 2026-08-04 | 105.77 | 106.18 | 104.92 | 105.46 | — |
| 2026-08-03 | 107.85 | 109.33 | 106.43 | 107.12 | — |
| 2026-07-31 | 104.46 | 106.39 | 102.89 | 105.7 | — |
| 2026-07-30 | 106.01 | 106.81 | 104.48 | 105.61 | — |
| 2026-07-29 | 106.97 | 110.03 | 106.97 | 108 | — |
| 2026-07-28 | 106.09 | 109.26 | 105.96 | 107.27 | — |
| 2026-07-27 | 104.09 | 105.85 | 103.38 | 104.49 | — |
| 2026-07-24 | 101.5 | 104.18 | 101.55 | 103.06 | — |
| 2026-07-23 | 101.23 | 101.9 | 100.07 | 100.75 | — |
| 2026-07-22 | 100.45 | 101.04 | 99.84 | 100.57 | — |
| 2026-07-21 | 100.52 | 101.83 | 99.34 | 99.67 | — |
| 2026-07-20 | 100.7 | 102.46 | 100.03 | 101.66 | — |
| 2026-07-17 | 101 | 102.13 | 99.47 | 100.68 | — |
| 2026-07-16 | 95.29 | 101.87 | 94.99 | 98.83 | — |
| 2026-07-15 | 87.99 | 89.88 | 87.64 | 89.27 | — |
| 2026-07-14 | 90.5 | 90.49 | 88.62 | 88.96 | — |
| 2026-07-13 | 93.95 | 94 | 91.64 | 92.11 | — |
| 2026-07-10 | 94.97 | 94.97 | 93.46 | 93.93 | — |
| 2026-07-09 | 94.77 | 94.98 | 93.91 | 94.4 | — |
| 2026-07-08 | 95.11 | 96.19 | 94.3 | 95.18 | — |
| 2026-07-07 | 97.27 | 98.14 | 95.74 | 95.84 | — |
| 2026-07-06 | 95 | 95.91 | 92.99 | 95.63 | — |
| 2026-07-02 | 93.41 | 95.74 | 91.92 | 95.4 | — |
| 2026-07-01 | 92.25 | 94 | 91.77 | 92.18 | — |
| 2026-06-30 | 93.29 | 93.08 | 90.61 | 90.74 | — |
| 2026-06-29 | 94.54 | 94.97 | 92.67 | 92.71 | — |
| 2026-06-26 | 93.86 | 95.21 | 93.21 | 94.12 | — |
| 2026-06-25 | 90.6 | 94.56 | 90.28 | 93.24 | — |
| 2026-06-24 | 91.19 | 92.92 | 90.3 | 90.49 | — |
| 2026-06-23 | 88.95 | 90.93 | 88.73 | 90.53 | — |
| 2026-06-22 | 88.15 | 88.59 | 87.21 | 87.83 | — |
| 2026-06-18 | 88.64 | 89.44 | 87.76 | 88.41 | — |
| 2026-06-17 | 90.36 | 91.58 | 87.87 | 88.5 | — |
| 2026-06-16 | 89.36 | 90.69 | 88.85 | 90.62 | — |
| 2026-06-15 | 88.26 | 89.15 | 87.73 | 88.67 | — |
| 2026-06-12 | 89.62 | 90.29 | 87.07 | 88.18 | — |
| 2026-06-11 | 89.26 | 90.37 | 88.76 | 89.65 | — |
| 2026-06-10 | 91.32 | 90.8 | 88.69 | 89.17 | — |
| 2026-06-09 | 90.72 | 92.02 | 90.13 | 91.25 | — |
| 2026-06-05 | 91.75 | 92.73 | 90.96 | 91.07 | — |
| 2026-06-04 | 89.32 | 91.48 | 89.2 | 90.78 | — |
| 2026-06-03 | 87.19 | 88.07 | 86.72 | 86.99 | — |
| 2026-06-02 | 87.25 | 87.85 | 85.89 | 86.97 | — |
| 2026-06-01 | 85.78 | 87.93 | 85.6 | 87.78 | — |
| 2026-05-29 | 86.65 | 86.73 | 85.29 | 85.6 | — |
| 2026-05-28 | 85.64 | 86.39 | 85.14 | 86.3 | — |
| 2026-05-27 | 86.65 | 86.84 | 84.96 | 85.68 | — |
| 2026-05-22 | 87.92 | 88.84 | 87.05 | 87.41 | — |
| 2026-05-21 | 88.6 | 88.6 | 86.83 | 87.77 | — |
| 2026-05-20 | 88.2 | 88.79 | 87.1 | 88.38 | — |
| 2026-05-19 | 88.36 | 89.34 | 87.41 | 88.82 | — |
| 2026-05-18 | 84.86 | 87.92 | 84.4 | 87.91 | — |
| 2026-05-15 | 85.89 | 86.47 | 84.14 | 84.47 | — |
| 2026-05-14 | 84.18 | 85.26 | 84.05 | 84.9 | — |
| 2026-05-13 | 83.4 | 84.26 | 82.69 | 83.83 | — |
| 2026-05-12 | 83.42 | 85.1 | 83.09 | 84.35 | — |
| 2026-05-11 | 84.44 | 84.43 | 81.97 | 82.56 | — |
| 2026-05-08 | 87.15 | 87.31 | 84.08 | 84.32 | — |
| 2026-05-07 | 86.32 | 88.3 | 86.25 | 87.01 | — |
| 2026-05-06 | 87.55 | 87.69 | 86.15 | 86.3 | — |
| 2026-05-05 | 87.31 | 87.82 | 86.16 | 87.17 | — |
| 2026-05-04 | 89.18 | 89.72 | 87.3 | 87.54 | — |
| 2026-05-01 | 91 | 91 | 89.14 | 89.46 | — |
| 2026-04-30 | 91.48 | 91.48 | 90.29 | 90.79 | — |
| 2026-04-29 | 93.65 | 93.72 | 91.33 | 91.33 | — |
| 2026-04-28 | 93.84 | 94.79 | 93.27 | 93.86 | — |
| 2026-04-27 | 91.62 | 93.26 | 90.88 | 92.8 | — |
| 2026-04-24 | 92.15 | 92.64 | 91.06 | 91.13 | — |
| 2026-04-23 | 91.61 | 92.48 | 90.72 | 92.48 | — |
| 2026-04-22 | 92.62 | 94.03 | 91.59 | 91.7 | — |
| 2026-04-21 | 95.6 | 95.91 | 92.65 | 92.72 | — |
| 2026-04-20 | 96.5 | 97.32 | 95.49 | 96 | — |
| 2026-04-17 | 95.62 | 97.14 | 94.87 | 96.81 | — |
| 2026-04-16 | 97.13 | 99 | 93.92 | 95.47 | — |
| 2026-04-15 | 100.77 | 102.48 | 100.63 | 101.56 | — |
| 2026-04-14 | 100.4 | 102.18 | 100.4 | 101.05 | — |