ABT weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 5.57 |
| 2017 | 0.34 |
| 2017 | -0.52 |
| 2017 | 1.69 |
| 2017 | 4.7 |
| 2017 | 0.4 |
| 2017 | 3.93 |
| 2017 | 2.31 |
| 2017 | -0.57 |
| 2017 | 1.62 |
| 2017 | -1.01 |
| 2017 | -1.02 |
| 2017 | -0.27 |
| 2017 | -1.33 |
| 2017 | -2.65 |
| 2017 | 2.02 |
| 2017 | -0.98 |
| 2017 | 2.46 |
| 2017 |
In the last 52 weeks, ABT increased in 30 and decreased in 22. The average return for this period was +0.34%, while the median return was +0.61%. Maximum gain was +9.44% on 2025-01-24 and maximum loss was -7.12% on 2025-03-14.
Total : 52 Weeks
In the last 52 weeks, ABT increased in 30 and decreased in 22. The average return for this period was +0.34%, while the median return was +0.61%. Maximum gain was +9.44% on 2025-01-24 and maximum loss was -7.12% on 2025-03-14.
In the last 52 weeks, ABT increased in 30 and decreased in 22. The average return for this period was +0.34%, while the median return was +0.61%. Maximum gain was +9.44% on 2025-01-24 and maximum loss was -7.12% on 2025-03-14.
| 2025-12-26 | 125.2 | 124.8 | -0.3% |
| 2025-12-19 | 125.7 | 125.5 | -0.2% |
| 2025-12-12 | 124.6 | 125.5 | +0.7% |
| 2025-12-05 | 128.7 | 125.1 | -2.8% |
| 2025-11-28 | 127.5 | 128.9 | +1.1% |
| 2025-11-21 | 130.7 | 128.1 | -2.0% |
| 2025-11-14 | 125.4 | 130.6 | +4.1% |
| 2025-11-07 | 123.7 | 126.4 | +2.1% |
| 2025-10-31 | 126.1 | 123.6 | -1.9% |
| 2025-10-24 | 128.4 | 126.9 | -1.2% |
| 2025-10-17 | 132.0 | 128.5 | -2.6% |
| 2025-10-10 | 134.3 | 132.6 | -1.3% |
| 2025-10-03 | 133.0 | 134.6 | +1.2% |
| 2025-09-26 | 135.3 | 133.6 | -1.3% |
| 2025-09-19 | 133.9 | 136.0 | +1.6% |
| 2025-09-12 | 132.3 | 133.7 | +1.1% |
| 2025-09-05 | 132.7 | 132.9 | +0.2% |
| 2025-08-29 | 132.7 | 132.7 | -0.0% |
| 2025-08-22 | 131.6 | 132.6 | +0.7% |
| 2025-08-15 | 134.1 | 131.8 | -1.7% |
| 2025-08-08 | 127.5 | 134.3 | +5.4% |
| 2025-08-01 | 126.2 | 127.3 | +0.9% |
| 2025-07-25 | 124.3 | 126.5 | +1.8% |
| 2025-07-18 | 132.0 | 123.7 | -6.3% |
| 2025-07-11 | 134.5 | 132.0 | -1.9% |
| 2025-07-03 | 134.0 | 134.4 | +0.3% |
| 2025-06-27 | 133.1 | 134.4 | +1.0% |
| 2025-06-20 | 135.6 | 133.0 | -1.9% |
| 2025-06-13 | 133.0 | 135.6 | +2.0% |
| 2025-06-06 | 132.9 | 133.6 | +0.5% |
| -1.66 |
| 2017 | -1.73 |
| 2017 | 3.33 |
| 2017 | 4.59 |
| 2017 | 1.55 |
| 2017 | 1.95 |
| 2017 | 1.53 |
| 2017 | -1.22 |
| 2017 | -0.6 |
| 2017 | 1.01 |
| 2017 | 3.95 |
| 2017 | -2.36 |
| 2017 | -0.71 |
| 2017 | -1.46 |
| 2017 | 0 |
| 2017 | 1.17 |
| 2017 | 3.31 |
| 2017 | 2.32 |
| 2017 | -1.13 |
| 2017 | 1.19 |
| 2017 | 1.72 |
| 2017 | 2.54 |
| 2017 | -0.73 |
| 2017 | 3.11 |
| 2017 | -1.49 |
| 2017 | 0.53 |
| 2017 | -0.94 |
| 2017 | 1.59 |
| 2017 | 0.84 |
| 2017 | -0.34 |
| 2017 | -2.67 |
| 2017 | 1.33 |
| 2017 | 2.54 |
| 2017 | 0.11 |
| 2018 | 1.36 |
| 2018 | -0.02 |
| 2018 | 0.71 |
| 2018 | 7.71 |
| 2018 | -2.22 |
| 2018 | -7.19 |
| 2018 | 4.28 |
| 2018 | 0.05 |
| 2018 | -0.67 |
| 2018 | 7.96 |
| 2018 | -0.64 |
| 2018 | -5.75 |
| 2018 | -0.6 |
| 2018 | -3.76 |
| 2018 | 1.09 |
| 2018 | 0.32 |
| 2018 | 0.47 |
| 2018 | -1.71 |
| 2018 | 3.85 |
| 2018 | 0.34 |
| 2018 | 0.6 |
| 2018 | 1.35 |
| 2018 | 1.52 |
| 2018 | -0.58 |
| 2018 | -1.04 |
| 2018 | -1.15 |
| 2018 | 2.52 |
| 2018 | 1.33 |
| 2018 | 0.59 |
| 2018 | 3.16 |
| 2018 | 0.4 |
| 2018 | -1.63 |
| 2018 | 1.09 |
| 2018 | 1.69 |
| 2018 | 0.59 |
| 2018 | -0.79 |
| 2018 | 2.96 |
| 2018 | 0.92 |
| 2018 | 3.63 |
| 2018 | -3.02 |
| 2018 | -3.14 |
| 2018 | -2.52 |
| 2018 | -1.11 |
| 2018 | 3.22 |
| 2018 | 3.28 |
| 2018 | -0.95 |
| 2018 | -5.4 |
| 2018 | 7.74 |
| 2018 | -5.84 |
| 2018 | 1.03 |
| 2018 | -4.42 |
| 2018 | 6.39 |
| 2019 | -4.83 |
| 2019 | 1.67 |
| 2019 | 4.4 |
| 2019 | 0.25 |
| 2019 | 2.61 |
| 2019 | 1.3 |
| 2019 | 2.41 |
| 2019 | 1.29 |
| 2019 | 2.88 |
| 2019 | -2.8 |
| 2019 | 3.82 |
| 2019 | -2.48 |
| 2019 | 2.74 |
| 2019 | -2.07 |
| 2019 | -1.14 |
| 2019 | -5.36 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-13 | 100.13 | 100.89 | 99.06 | 100.69 | — |
| 2026-04-10 | 102.71 | 102.77 | 99.34 | 100.3 | — |
| 2026-04-09 | 103 | 103.32 | 101.92 | 102.72 | — |
| 2026-04-08 | 103.13 | 103.83 | 101.31 | 103.56 | — |
| 2026-04-07 | 101.83 | 102.86 | 101.45 | 101.83 | — |
| 2026-04-06 | 102.51 | 103.08 | 101.85 | 102.3 | — |
| 2026-04-02 | 102.02 | 103.47 | 101.55 | 102.87 | — |
| 2026-04-01 | 102.84 | 103.79 | 102.21 | 102.38 | — |
| 2026-03-31 | 102.54 | 103.18 | 100.88 | 102.67 | — |
| 2026-03-30 | 104.76 | 104.77 | 101.82 | 101.88 | — |
| 2026-03-27 | 104.9 | 105.46 | 103.68 | 103.99 | — |
| 2026-03-26 | 104.39 | 105.98 | 104 | 104.57 | — |
| 2026-03-25 | 105.45 | 105.82 | 104.25 | 104.83 | — |
| 2026-03-24 | 104.09 | 104.25 | 102.41 | 104.06 | — |
| 2026-03-23 | 107.07 | 106.95 | 104.1 | 104.85 | — |
| 2026-03-20 | 107.04 | 107.79 | 105.4 | 105.46 | — |
| 2026-03-19 | 108.73 | 109.75 | 107.14 | 107.19 | — |
| 2026-03-18 | 109.5 | 109.94 | 107.75 | 108.49 | — |
| 2026-03-17 | 110.1 | 111.86 | 109.92 | 110.71 | — |
| 2026-03-16 | 108.81 | 110.1 | 108.53 | 109.95 | — |
| 2026-03-13 | 109.39 | 110.27 | 107.7 | 108.03 | — |
| 2026-03-12 | 109.78 | 111.18 | 108.07 | 108.14 | — |
| 2026-03-11 | 110 | 110.75 | 108.96 | 110.25 | — |
| 2026-03-10 | 112.28 | 112.45 | 109.8 | 110.55 | — |
| 2026-03-09 | 109.42 | 112.74 | 108.94 | 112.65 | — |
| 2026-03-06 | 110.72 | 110.72 | 108.34 | 109.56 | — |
| 2026-03-05 | 111.95 | 112 | 110.52 | 111.04 | — |
| 2026-03-04 | 113.66 | 113.95 | 112.03 | 113.1 | — |
| 2026-03-03 | 113 | 114.43 | 112.63 | 113.61 | — |
| 2026-03-02 | 115.56 | 115.85 | 113.63 | 114.12 | — |
| 2026-02-27 | 115.71 | 116.82 | 115.49 | 116.35 | — |
| 2026-02-26 | 115.32 | 116.57 | 114.51 | 116.26 | — |
| 2026-02-25 | 114.91 | 116.02 | 114.35 | 114.76 | — |
| 2026-02-25 | 114.91 | 116.02 | 114.35 | 114.76 | — |
| 2026-02-25 | 114.91 | 116.02 | 114.35 | 114.76 | — |
| 2026-02-24 | 115.06 | 115.37 | 113.82 | 114.58 | — |
| 2026-02-23 | 112.29 | 115.31 | 112.05 | 115.29 | — |
| 2026-02-20 | 112.19 | 112.64 | 111.18 | 112.21 | — |
| 2026-02-19 | 113.01 | 113.4 | 111.98 | 112.19 | — |
| 2026-02-18 | 111.92 | 113.38 | 111.63 | 113.29 | — |
| 2026-02-17 | 113.19 | 113.59 | 111.93 | 112.26 | — |
| 2026-02-13 | 111.77 | 113.11 | 111.4 | 112.68 | — |
| 2026-02-12 | 113.25 | 113.76 | 111.43 | 111.47 | — |
| 2026-02-11 | 111.74 | 113.73 | 111.38 | 113.59 | — |
| 2026-02-10 | 111.18 | 112.75 | 111 | 112.28 | — |
| 2026-02-09 | 110.23 | 111.27 | 109.5 | 111.07 | — |
| 2026-02-06 | 110.1 | 111.06 | 108.95 | 110.83 | — |
| 2026-02-05 | 109.16 | 110.14 | 107.91 | 109.08 | — |
| 2026-02-04 | 109.2 | 109.73 | 107.64 | 108.2 | — |
| 2026-02-03 | 107 | 109.12 | 106.25 | 109.02 | — |
| 2026-02-02 | 109.23 | 111 | 108.87 | 109.41 | — |
| 2026-01-30 | 106.06 | 109.48 | 105.68 | 109.3 | — |
| 2026-01-29 | 106.44 | 107.16 | 105.34 | 106.09 | — |
| 2026-01-28 | 107.8 | 108.63 | 105.27 | 106.05 | — |
| 2026-01-27 | 108.01 | 109.35 | 106.96 | 108.27 | — |
| 2026-01-26 | 107.75 | 110.39 | 107.59 | 108.77 | — |
| 2026-01-23 | 108.27 | 110.05 | 106.08 | 107.42 | — |
| 2026-01-22 | 107.53 | 114 | 105.78 | 108.61 | — |
| 2026-01-21 | 121.71 | 122.49 | 120.33 | 120.73 | — |
| 2026-01-20 | 121.37 | 121.5 | 120.25 | 121.14 | — |