Abbott Laboratories (ABT) stock
ABTNYSEPharmaceutical PreparationsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 28, 2026Score 14/3036% above fair value
$106.20+1.63 (+1.56%)
Close on Oct 30, 2026Market cap $183.77BP/E 34.1Yield 2.26%
Price history
Abbott Laboratories share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$106.20
+1.56% on the day
52-week range
$81.97 – $132.03
-19.6% from the high
Change over 52 weeks
-14.8%
From $124.67 on Oct 30, 2025
Average volume
9.92M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $106.15 | $106.85 | $104.60 | $106.20 | +1.56% | 8,440,806 |
| Oct 29, 2026 | $103.79 | $104.65 | $103.00 | $104.57 | +1.88% | 7,285,422 |
| Oct 28, 2026 | $101.82 | $103.93 | $101.54 | $102.64 | -0.45% | 5,479,929 |
| Oct 27, 2026 | $102.81 | $104.28 | $101.91 | $103.10 | -1.70% | 6,491,123 |
| Oct 26, 2026 | $103.01 | $105.24 | $102.90 | $104.88 | +1.14% | 7,842,175 |
| Oct 23, 2026 | $102.28 | $104.00 | $101.56 | $103.70 | +1.16% | 10,296,890 |
| Oct 22, 2026 | $101.50 | $102.90 | $99.91 | $102.51 | +1.99% | 10,661,560 |
| Oct 21, 2026 | $101.31 | $106.35 | $97.67 | $100.51 | -1.89% | 22,909,740 |
| Oct 20, 2026 | $105.53 | $105.62 | $100.75 | $102.45 | -1.55% | 13,854,370 |
| Oct 19, 2026 | $104.15 | $104.87 | $103.54 | $104.06 | -0.79% | 8,044,999 |
| Oct 16, 2026 | $105.65 | $105.88 | $104.20 | $104.89 | +0.20% | 8,243,827 |
| Oct 15, 2026 | $105.00 | $105.46 | $104.09 | $104.68 | +1.66% | 12,747,610 |
| Oct 14, 2026 | $104.06 | $104.06 | $101.69 | $102.97 | +0.35% | 7,286,701 |
| Oct 13, 2026 | $102.59 | $103.44 | $100.63 | $102.61 | +0.78% | 9,864,564 |
| Oct 12, 2026 | $100.00 | $102.06 | $99.78 | $101.82 | +2.23% | 7,147,039 |
| Oct 9, 2026 | $98.41 | $100.36 | $98.20 | $99.60 | +1.13% | 6,962,016 |
| Oct 8, 2026 | $98.56 | $99.20 | $97.20 | $98.49 | -0.24% | 13,909,640 |
| Oct 7, 2026 | $98.89 | $99.37 | $97.62 | $98.73 | +0.58% | 9,392,437 |
| Oct 6, 2026 | $100.56 | $100.95 | $97.94 | $98.16 | -1.94% | 10,577,130 |
| Oct 5, 2026 | $97.84 | $100.70 | $97.39 | $100.10 | +2.67% | 11,988,860 |
| Oct 2, 2026 | $97.25 | $97.59 | $95.06 | $97.50 | +0.84% | 8,709,933 |
| Oct 1, 2026 | $99.10 | $99.45 | $96.54 | $96.69 | -2.17% | 8,862,865 |
| Sep 30, 2026 | $100.57 | $100.63 | $98.72 | $98.83 | -2.10% | 7,571,495 |
| Sep 29, 2026 | $100.26 | $101.07 | $99.48 | $100.95 | -0.03% | 8,049,113 |
| Sep 28, 2026 | $101.08 | $101.76 | $100.26 | $100.98 | -0.31% | 6,802,510 |
| Sep 25, 2026 | $100.81 | $101.82 | $100.09 | $101.29 | +0.22% | 7,784,309 |
| Sep 24, 2026 | $103.77 | $104.22 | $101.02 | $101.07 | -2.34% | 6,216,816 |
| Sep 23, 2026 | $104.22 | $104.31 | $102.66 | $103.49 | -0.19% | 12,184,000 |
| Sep 22, 2026 | $104.01 | $104.54 | $102.90 | $103.69 | +0.69% | 8,383,946 |
| Sep 21, 2026 | $102.27 | $103.20 | $101.84 | $102.98 | +0.36% | 5,018,287 |
| Sep 18, 2026 | $101.83 | $103.19 | $101.50 | $102.61 | +0.37% | 27,075,250 |
| Sep 17, 2026 | $102.15 | $103.00 | $100.33 | $102.23 | -0.13% | 8,426,078 |
| Sep 16, 2026 | $101.89 | $103.30 | $101.50 | $102.36 | +0.32% | 5,229,743 |
| Sep 15, 2026 | $102.98 | $103.06 | $101.47 | $102.03 | -1.03% | 7,419,476 |
| Sep 14, 2026 | $103.56 | $104.44 | $102.57 | $103.09 | +1.12% | 7,792,131 |
| Sep 11, 2026 | $104.15 | $104.18 | $101.49 | $101.95 | -1.36% | 8,398,311 |
| Sep 10, 2026 | $105.18 | $105.19 | $103.18 | $103.36 | -1.78% | 7,845,268 |
| Sep 9, 2026 | $105.69 | $106.86 | $104.78 | $105.23 | -0.27% | 6,470,872 |
| Sep 8, 2026 | $108.36 | $108.39 | $105.24 | $105.52 | -2.59% | 11,397,830 |
| Sep 4, 2026 | $108.11 | $110.01 | $107.36 | $108.33 | -0.42% | 7,029,454 |
| Sep 3, 2026 | $110.91 | $112.00 | $108.04 | $108.79 | -1.52% | 5,297,911 |
| Sep 2, 2026 | $109.32 | $112.20 | $109.00 | $110.47 | +1.41% | 8,458,886 |
| Sep 1, 2026 | $112.25 | $113.91 | $108.68 | $108.93 | -1.30% | 7,229,416 |
| Aug 31, 2026 | $111.54 | $111.64 | $109.54 | $110.36 | -1.88% | 10,691,540 |
| Aug 28, 2026 | $111.60 | $112.75 | $111.11 | $112.47 | +0.79% | 7,545,562 |
| Aug 27, 2026 | $112.75 | $113.45 | $111.29 | $111.59 | -2.20% | 8,355,172 |
| Aug 26, 2026 | $115.40 | $116.72 | $114.01 | $114.10 | -1.75% | 6,959,229 |
| Aug 25, 2026 | $115.83 | $116.61 | $115.04 | $116.13 | -0.46% | 7,503,742 |
| Aug 24, 2026 | $116.28 | $117.34 | $115.82 | $116.67 | +0.03% | 5,917,080 |
| Aug 21, 2026 | $114.02 | $116.66 | $113.45 | $116.64 | +2.19% | 9,931,504 |
| Aug 20, 2026 | $114.00 | $115.23 | $113.99 | $114.14 | -0.25% | 5,785,169 |
| Aug 19, 2026 | $113.23 | $115.67 | $112.91 | $114.43 | +1.55% | 7,403,620 |
| Aug 18, 2026 | $112.45 | $113.63 | $111.75 | $112.68 | +2.09% | 9,781,753 |
| Aug 17, 2026 | $110.04 | $111.41 | $109.35 | $110.37 | -0.79% | 11,462,160 |
| Aug 14, 2026 | $111.49 | $111.97 | $110.79 | $111.25 | -0.02% | 5,575,671 |
| Aug 13, 2026 | $112.47 | $112.47 | $110.46 | $111.27 | +0.32% | 5,523,719 |
| Aug 12, 2026 | $108.05 | $111.28 | $107.50 | $110.91 | +1.08% | 6,613,696 |
| Aug 11, 2026 | $108.62 | $110.19 | $107.92 | $109.72 | +1.01% | 6,744,803 |
| Aug 10, 2026 | $107.41 | $109.09 | $107.36 | $108.62 | +0.75% | 5,603,218 |
| Aug 7, 2026 | $107.03 | $107.97 | $106.01 | $107.81 | -0.14% | 6,606,637 |
| Aug 6, 2026 | $107.19 | $107.99 | $105.56 | $107.96 | +2.13% | 9,801,625 |
| Aug 5, 2026 | $106.71 | $106.76 | $104.20 | $105.71 | +0.24% | 9,313,212 |
| Aug 4, 2026 | $105.77 | $106.19 | $104.92 | $105.46 | -1.55% | 8,157,066 |
| Aug 3, 2026 | $107.85 | $109.33 | $106.43 | $107.12 | +1.34% | 7,409,567 |
| Jul 31, 2026 | $104.46 | $106.39 | $102.89 | $105.70 | +0.09% | 9,610,141 |
| Jul 30, 2026 | $106.01 | $106.81 | $104.48 | $105.61 | -2.21% | 8,155,501 |
| Jul 29, 2026 | $106.97 | $110.04 | $106.97 | $108.00 | +0.68% | 12,158,660 |
| Jul 28, 2026 | $106.09 | $109.26 | $105.97 | $107.27 | +2.66% | 12,666,030 |
| Jul 27, 2026 | $104.09 | $105.86 | $103.38 | $104.49 | +1.39% | 11,619,830 |
| Jul 24, 2026 | $101.50 | $104.18 | $101.50 | $103.06 | +2.29% | 10,367,080 |
| Jul 23, 2026 | $101.23 | $101.90 | $100.07 | $100.75 | +0.18% | 9,959,504 |
| Jul 22, 2026 | $100.45 | $101.04 | $99.84 | $100.57 | +0.90% | 10,257,520 |
| Jul 21, 2026 | $100.52 | $101.83 | $99.34 | $99.67 | -1.96% | 11,656,450 |
| Jul 20, 2026 | $100.70 | $102.46 | $100.03 | $101.66 | +0.97% | 14,390,640 |
| Jul 17, 2026 | $101.00 | $102.13 | $99.47 | $100.68 | +1.87% | 19,913,780 |
| Jul 16, 2026 | $95.29 | $101.87 | $94.99 | $98.83 | +10.71% | 32,755,800 |
| Jul 15, 2026 | $87.99 | $89.88 | $87.64 | $89.27 | +0.35% | 16,415,340 |
| Jul 14, 2026 | $90.50 | $90.50 | $88.62 | $88.96 | -3.42% | 12,473,880 |
| Jul 13, 2026 | $93.95 | $94.10 | $91.64 | $92.11 | -1.94% | 11,756,240 |
| Jul 10, 2026 | $94.97 | $94.97 | $93.47 | $93.93 | -0.50% | 6,913,069 |
| Jul 9, 2026 | $94.77 | $94.98 | $93.91 | $94.40 | -0.82% | 8,357,750 |
| Jul 8, 2026 | $95.11 | $96.19 | $94.30 | $95.18 | -0.69% | 10,102,300 |
| Jul 7, 2026 | $97.27 | $98.14 | $95.74 | $95.84 | +0.22% | 10,262,180 |
| Jul 6, 2026 | $95.00 | $95.92 | $92.99 | $95.63 | +0.24% | 15,257,040 |
| Jul 2, 2026 | $93.41 | $95.74 | $91.91 | $95.40 | +3.49% | 10,644,580 |
| Jul 1, 2026 | $92.25 | $94.00 | $91.77 | $92.18 | +1.59% | 13,935,850 |
| Jun 30, 2026 | $93.29 | $93.29 | $90.61 | $90.74 | -2.12% | 10,021,140 |
| Jun 29, 2026 | $94.54 | $94.98 | $92.67 | $92.71 | -1.50% | 10,314,400 |
| Jun 26, 2026 | $93.86 | $95.21 | $93.21 | $94.12 | +0.94% | 16,465,120 |
| Jun 25, 2026 | $90.60 | $94.56 | $90.28 | $93.24 | +3.04% | 16,708,690 |
| Jun 24, 2026 | $91.19 | $92.92 | $90.30 | $90.49 | -0.04% | 13,201,600 |
| Jun 23, 2026 | $88.95 | $90.93 | $88.73 | $90.53 | +3.07% | 12,201,910 |
| Jun 22, 2026 | $88.15 | $88.59 | $87.21 | $87.83 | -0.66% | 11,458,240 |
| Jun 18, 2026 | $88.64 | $89.44 | $87.76 | $88.41 | -0.10% | 41,964,840 |
| Jun 17, 2026 | $90.36 | $91.58 | $87.87 | $88.50 | -2.34% | 13,053,000 |
| Jun 16, 2026 | $89.36 | $90.69 | $88.83 | $90.62 | +2.20% | 12,740,750 |
| Jun 15, 2026 | $88.26 | $89.16 | $87.73 | $88.67 | +0.56% | 10,950,080 |
| Jun 12, 2026 | $89.62 | $90.29 | $87.07 | $88.18 | -1.64% | 13,759,090 |
| Jun 11, 2026 | $89.26 | $90.37 | $88.76 | $89.65 | +0.54% | 15,088,870 |
| Jun 10, 2026 | $91.32 | $91.32 | $88.69 | $89.17 | -2.28% | 11,853,110 |
| Jun 9, 2026 | $90.73 | $92.02 | $90.13 | $91.25 | +0.83% | 14,109,600 |
| Jun 8, 2026 | $90.54 | $91.34 | $90.23 | $90.50 | -0.63% | 13,308,690 |
| Jun 5, 2026 | $91.75 | $92.73 | $90.96 | $91.07 | +0.32% | 11,933,750 |
| Jun 4, 2026 | $89.32 | $91.48 | $89.20 | $90.78 | +4.36% | 14,153,170 |
| Jun 3, 2026 | $87.20 | $88.11 | $86.72 | $86.99 | +0.02% | 10,448,120 |
| Jun 2, 2026 | $87.25 | $87.85 | $85.89 | $86.97 | -0.92% | 10,283,620 |
| Jun 1, 2026 | $85.78 | $87.93 | $85.60 | $87.78 | +2.55% | 10,557,560 |
| May 29, 2026 | $86.65 | $86.73 | $85.28 | $85.60 | -0.81% | 21,146,670 |
| May 28, 2026 | $85.64 | $86.40 | $85.14 | $86.30 | +0.72% | 10,153,770 |
| May 27, 2026 | $86.65 | $86.84 | $84.96 | $85.68 | -1.14% | 10,814,320 |
| May 26, 2026 | $86.83 | $86.96 | $85.81 | $86.67 | -0.85% | 10,253,940 |
| May 22, 2026 | $87.92 | $88.84 | $87.05 | $87.41 | -0.41% | 9,519,416 |
| May 21, 2026 | $88.60 | $88.60 | $86.83 | $87.77 | -0.69% | 8,524,183 |
| May 20, 2026 | $88.20 | $88.79 | $87.10 | $88.38 | -0.50% | 7,834,359 |
| May 19, 2026 | $88.36 | $89.34 | $87.41 | $88.82 | +1.04% | 11,693,550 |
| May 18, 2026 | $84.86 | $87.92 | $84.40 | $87.91 | +4.07% | 12,346,980 |
| May 15, 2026 | $85.89 | $86.48 | $84.13 | $84.47 | -0.51% | 13,208,560 |
| May 14, 2026 | $84.18 | $85.27 | $84.05 | $84.90 | +1.28% | 11,018,440 |
| May 13, 2026 | $83.40 | $84.26 | $82.69 | $83.83 | -0.62% | 11,826,750 |
| May 12, 2026 | $83.42 | $85.10 | $83.09 | $84.35 | +2.17% | 16,392,510 |
| May 11, 2026 | $84.44 | $84.44 | $81.97 | $82.56 | -2.09% | 16,460,500 |
| May 8, 2026 | $87.16 | $87.31 | $84.08 | $84.32 | -3.09% | 10,913,480 |
| May 7, 2026 | $86.32 | $88.30 | $86.25 | $87.01 | +0.82% | 13,272,930 |
| May 6, 2026 | $87.55 | $87.69 | $86.15 | $86.30 | -1.00% | 12,456,260 |
| May 5, 2026 | $87.31 | $87.83 | $86.16 | $87.17 | -0.42% | 17,193,420 |
| May 4, 2026 | $89.18 | $89.72 | $87.30 | $87.54 | -2.15% | 14,722,510 |
| May 1, 2026 | $91.00 | $91.00 | $89.14 | $89.46 | -1.46% | 12,860,930 |
| Apr 30, 2026 | $91.48 | $91.48 | $90.29 | $90.79 | -0.59% | 19,655,510 |
| Apr 29, 2026 | $93.65 | $93.72 | $91.33 | $91.33 | -2.70% | 9,010,463 |
| Apr 28, 2026 | $93.84 | $94.79 | $93.27 | $93.86 | +1.14% | 11,550,750 |
| Apr 27, 2026 | $91.62 | $93.26 | $90.88 | $92.80 | +1.83% | 15,203,850 |
| Apr 24, 2026 | $92.15 | $92.66 | $91.05 | $91.13 | -1.46% | 12,801,990 |
| Apr 23, 2026 | $91.61 | $92.49 | $90.72 | $92.48 | +0.85% | 13,008,010 |
| Apr 22, 2026 | $92.62 | $94.04 | $91.59 | $91.70 | -1.10% | 11,984,020 |
| Apr 21, 2026 | $95.60 | $95.91 | $92.66 | $92.72 | -3.42% | 17,164,270 |
| Apr 20, 2026 | $96.50 | $97.32 | $95.49 | $96.00 | -0.84% | 9,412,737 |
| Apr 17, 2026 | $95.62 | $97.14 | $94.87 | $96.81 | +1.40% | 17,559,850 |
| Apr 16, 2026 | $97.13 | $99.00 | $93.92 | $95.47 | -6.00% | 27,791,160 |
| Apr 15, 2026 | $100.77 | $102.48 | $100.63 | $101.56 | +0.50% | 12,657,230 |
| Apr 14, 2026 | $100.40 | $102.18 | $100.40 | $101.05 | +0.36% | 11,690,230 |
| Apr 13, 2026 | $100.13 | $100.90 | $99.05 | $100.69 | +0.39% | 11,199,550 |
| Apr 10, 2026 | $102.71 | $102.77 | $99.34 | $100.30 | -2.36% | 11,944,760 |
| Apr 9, 2026 | $103.00 | $103.32 | $101.92 | $102.72 | -0.81% | 6,198,999 |
| Apr 8, 2026 | $103.13 | $103.84 | $101.31 | $103.56 | +1.70% | 9,379,259 |
| Apr 7, 2026 | $101.83 | $102.87 | $101.45 | $101.83 | -0.46% | 13,311,000 |
| Apr 6, 2026 | $102.51 | $103.08 | $101.85 | $102.30 | -0.55% | 7,125,767 |
| Apr 2, 2026 | $102.02 | $103.47 | $101.55 | $102.87 | +0.48% | 5,453,795 |
| Apr 1, 2026 | $102.84 | $103.79 | $102.21 | $102.38 | -0.28% | 7,452,464 |
| Mar 31, 2026 | $102.54 | $103.68 | $100.88 | $102.67 | +0.78% | 12,442,100 |
| Mar 30, 2026 | $104.76 | $104.77 | $101.82 | $101.88 | -2.03% | 10,476,730 |
| Mar 27, 2026 | $104.90 | $105.46 | $103.68 | $103.99 | -0.55% | 10,915,080 |
| Mar 26, 2026 | $104.39 | $105.98 | $104.00 | $104.57 | -0.25% | 6,212,349 |
| Mar 25, 2026 | $105.45 | $105.82 | $104.25 | $104.83 | +0.74% | 6,376,973 |
| Mar 24, 2026 | $104.09 | $104.25 | $102.41 | $104.06 | -0.75% | 11,794,330 |
| Mar 23, 2026 | $107.07 | $107.14 | $104.10 | $104.85 | -0.58% | 8,227,759 |
| Mar 20, 2026 | $107.04 | $107.79 | $105.40 | $105.46 | -1.61% | 81,271,290 |
| Mar 19, 2026 | $108.73 | $109.77 | $107.14 | $107.19 | -1.20% | 10,466,030 |
| Mar 18, 2026 | $109.50 | $109.95 | $107.75 | $108.49 | -2.01% | 8,241,503 |
| Mar 17, 2026 | $110.10 | $111.86 | $109.92 | $110.71 | +0.69% | 9,452,188 |
| Mar 16, 2026 | $108.81 | $110.10 | $108.53 | $109.95 | +1.78% | 7,442,641 |
| Mar 13, 2026 | $109.39 | $110.31 | $107.70 | $108.03 | -0.10% | 8,828,851 |
| Mar 12, 2026 | $109.78 | $111.18 | $108.07 | $108.14 | -1.91% | 10,839,760 |
| Mar 11, 2026 | $110.00 | $110.75 | $108.96 | $110.25 | -0.27% | 8,003,188 |
| Mar 10, 2026 | $112.28 | $112.45 | $109.80 | $110.55 | -1.86% | 8,746,095 |
| Mar 9, 2026 | $109.42 | $112.74 | $108.94 | $112.65 | +2.82% | 13,561,020 |
| Mar 6, 2026 | $110.72 | $110.72 | $108.34 | $109.56 | -1.33% | 11,100,350 |
| Mar 5, 2026 | $111.95 | $112.00 | $110.52 | $111.04 | -1.82% | 8,014,696 |
| Mar 4, 2026 | $113.66 | $113.95 | $112.03 | $113.10 | -0.45% | 4,613,851 |
| Mar 3, 2026 | $113.00 | $114.43 | $112.63 | $113.61 | -0.45% | 6,708,027 |
| Mar 2, 2026 | $115.56 | $115.85 | $113.63 | $114.12 | -1.92% | 7,700,150 |
| Feb 27, 2026 | $115.71 | $116.82 | $115.49 | $116.35 | +0.08% | 13,233,340 |
| Feb 26, 2026 | $115.32 | $116.57 | $114.51 | $116.26 | +1.31% | 7,855,768 |
| Feb 25, 2026 | $114.91 | $116.02 | $114.35 | $114.76 | +0.16% | 6,530,006 |
| Feb 24, 2026 | $115.06 | $115.37 | $113.82 | $114.58 | -0.62% | 9,017,385 |
| Feb 23, 2026 | $112.29 | $115.31 | $112.05 | $115.29 | +2.74% | 9,144,741 |
| Feb 20, 2026 | $112.19 | $112.64 | $111.18 | $112.21 | +0.02% | 7,099,026 |
| Feb 19, 2026 | $113.01 | $113.40 | $111.98 | $112.19 | -0.97% | 6,988,397 |
| Feb 18, 2026 | $111.92 | $113.38 | $111.63 | $113.29 | +0.92% | 7,824,474 |
| Feb 17, 2026 | $113.19 | $113.59 | $111.93 | $112.26 | -0.37% | 6,568,863 |
| Feb 13, 2026 | $111.77 | $113.11 | $111.40 | $112.68 | +1.09% | 7,696,671 |
| Feb 12, 2026 | $113.25 | $113.76 | $111.43 | $111.47 | -1.87% | 11,541,020 |
| Feb 11, 2026 | $111.74 | $113.73 | $111.38 | $113.59 | +1.17% | 9,306,537 |
| Feb 10, 2026 | $111.18 | $112.75 | $111.00 | $112.28 | +1.09% | 10,513,030 |
| Feb 9, 2026 | $110.23 | $111.27 | $109.50 | $111.07 | +0.22% | 11,720,130 |
| Feb 6, 2026 | $110.10 | $111.06 | $108.95 | $110.83 | +1.60% | 9,919,639 |
| Feb 5, 2026 | $109.16 | $110.14 | $107.91 | $109.08 | +0.81% | 13,555,140 |
| Feb 4, 2026 | $109.20 | $109.73 | $107.64 | $108.20 | -0.75% | 13,163,460 |
| Feb 3, 2026 | $107.00 | $109.12 | $106.25 | $109.02 | -0.36% | 14,645,420 |
| Feb 2, 2026 | $109.23 | $111.00 | $108.87 | $109.41 | +0.10% | 11,447,370 |
| Jan 30, 2026 | $106.06 | $109.48 | $105.68 | $109.30 | +3.03% | 17,531,430 |
| Jan 29, 2026 | $106.44 | $107.16 | $105.34 | $106.09 | +0.04% | 15,687,870 |
| Jan 28, 2026 | $107.80 | $108.63 | $105.27 | $106.05 | -2.05% | 15,120,480 |
| Jan 27, 2026 | $108.01 | $109.35 | $106.96 | $108.27 | -0.46% | 16,594,470 |
| Jan 26, 2026 | $107.75 | $110.39 | $107.59 | $108.77 | +1.26% | 19,094,230 |
| Jan 23, 2026 | $108.27 | $110.05 | $106.08 | $107.42 | -1.10% | 21,813,140 |
| Jan 22, 2026 | $107.53 | $114.00 | $105.78 | $108.61 | -10.04% | 37,099,370 |
| Jan 21, 2026 | $121.71 | $122.49 | $120.33 | $120.73 | -0.34% | 12,557,260 |
| Jan 20, 2026 | $121.37 | $121.50 | $120.25 | $121.14 | -0.51% | 12,634,010 |
| Jan 16, 2026 | $123.23 | $123.49 | $121.54 | $121.76 | -1.43% | 10,418,200 |
| Jan 15, 2026 | $124.40 | $124.42 | $123.00 | $123.53 | -1.18% | 7,079,477 |
| Jan 14, 2026 | $123.68 | $125.09 | $122.99 | $125.00 | +0.56% | 7,187,839 |
| Jan 13, 2026 | $124.55 | $124.67 | $122.20 | $124.30 | -0.27% | 5,169,800 |
| Jan 12, 2026 | $126.40 | $126.61 | $123.45 | $124.64 | -1.02% | 5,524,324 |
| Jan 9, 2026 | $126.42 | $127.14 | $125.23 | $125.92 | -0.21% | 4,317,611 |
| Jan 8, 2026 | $127.10 | $128.10 | $126.06 | $126.18 | -0.68% | 4,344,599 |
| Jan 7, 2026 | $128.45 | $128.60 | $126.27 | $127.04 | -0.58% | 6,632,314 |
| Jan 6, 2026 | $126.84 | $129.46 | $126.55 | $127.78 | +1.05% | 8,327,529 |
| Jan 5, 2026 | $123.63 | $126.56 | $122.50 | $126.45 | +1.82% | 6,548,712 |
| Jan 2, 2026 | $124.70 | $125.25 | $123.64 | $124.19 | -0.88% | 5,014,256 |
| Dec 31, 2025 | $125.88 | $126.24 | $125.24 | $125.29 | -0.39% | 3,157,254 |
| Dec 30, 2025 | $124.43 | $126.20 | $124.36 | $125.78 | +0.97% | 5,271,167 |
| Dec 29, 2025 | $125.03 | $125.49 | $124.49 | $124.57 | -0.22% | 4,469,041 |
| Dec 26, 2025 | $124.58 | $125.19 | $124.26 | $124.84 | +0.02% | 2,120,811 |
| Dec 24, 2025 | $124.01 | $125.33 | $124.00 | $124.81 | +0.22% | 1,632,214 |
| Dec 23, 2025 | $125.00 | $125.18 | $123.85 | $124.54 | -0.53% | 7,534,879 |
| Dec 22, 2025 | $125.16 | $127.24 | $124.77 | $125.20 | -0.20% | 5,057,974 |
| Dec 19, 2025 | $125.04 | $126.13 | $123.76 | $125.45 | +0.26% | 14,795,720 |
| Dec 18, 2025 | $126.58 | $127.58 | $124.93 | $125.12 | -1.25% | 5,891,883 |
| Dec 17, 2025 | $126.75 | $127.67 | $125.94 | $126.71 | -0.12% | 8,049,064 |
| Dec 16, 2025 | $128.41 | $128.60 | $126.30 | $126.86 | -1.25% | 5,764,192 |
| Dec 15, 2025 | $125.72 | $129.64 | $125.20 | $128.47 | +2.40% | 7,715,980 |
| Dec 12, 2025 | $123.47 | $125.58 | $122.91 | $125.46 | +1.77% | 4,765,258 |
| Dec 11, 2025 | $123.03 | $124.24 | $122.63 | $123.28 | +0.60% | 5,390,007 |
| Dec 10, 2025 | $121.26 | $123.09 | $120.70 | $122.55 | +1.07% | 6,716,496 |
| Dec 9, 2025 | $122.83 | $123.23 | $121.06 | $121.25 | -0.69% | 5,229,193 |
| Dec 8, 2025 | $124.62 | $124.62 | $121.71 | $122.09 | -2.39% | 6,392,092 |
| Dec 5, 2025 | $125.66 | $126.05 | $124.64 | $125.08 | -0.26% | 4,361,096 |
| Dec 4, 2025 | $125.19 | $125.57 | $124.06 | $125.40 | +0.09% | 5,227,065 |
| Dec 3, 2025 | $126.28 | $127.57 | $125.21 | $125.29 | -0.82% | 4,918,925 |
| Dec 2, 2025 | $128.45 | $128.99 | $125.64 | $126.32 | -1.32% | 5,479,989 |
| Dec 1, 2025 | $128.65 | $129.85 | $127.96 | $128.01 | -0.69% | 5,767,009 |
| Nov 28, 2025 | $128.16 | $129.39 | $128.00 | $128.90 | +0.28% | 2,572,367 |
| Nov 26, 2025 | $128.08 | $129.02 | $127.02 | $128.54 | +0.38% | 5,474,238 |
| Nov 25, 2025 | $127.29 | $128.81 | $126.23 | $128.05 | +0.68% | 8,035,503 |
| Nov 24, 2025 | $127.46 | $129.52 | $126.72 | $127.19 | -0.72% | 14,041,290 |
| Nov 21, 2025 | $124.68 | $128.72 | $123.89 | $128.11 | +3.34% | 9,400,951 |
| Nov 20, 2025 | $122.50 | $125.72 | $122.10 | $123.97 | -1.73% | 11,653,960 |
| Nov 19, 2025 | $129.89 | $131.49 | $124.58 | $126.15 | -2.96% | 10,296,520 |
| Nov 18, 2025 | $130.74 | $132.03 | $129.29 | $130.00 | -0.02% | 6,774,995 |
| Nov 17, 2025 | $130.68 | $131.93 | $129.95 | $130.03 | -0.43% | 5,816,766 |
| Nov 14, 2025 | $129.29 | $130.96 | $128.77 | $130.59 | +1.03% | 6,998,982 |
| Nov 13, 2025 | $128.51 | $129.59 | $128.00 | $129.26 | +0.34% | 5,182,499 |
| Nov 12, 2025 | $126.94 | $129.08 | $126.55 | $128.82 | +1.43% | 4,979,862 |
| Nov 11, 2025 | $126.60 | $127.15 | $125.77 | $127.00 | +0.88% | 5,294,263 |
| Nov 10, 2025 | $125.42 | $126.15 | $124.55 | $125.89 | -0.37% | 4,251,947 |
| Nov 7, 2025 | $125.64 | $126.62 | $124.65 | $126.36 | +1.13% | 5,458,532 |
| Nov 6, 2025 | $123.85 | $125.00 | $123.35 | $124.95 | +0.33% | 4,714,711 |
| Nov 5, 2025 | $125.89 | $126.71 | $123.92 | $124.54 | -1.00% | 4,597,534 |
| Nov 4, 2025 | $124.30 | $125.85 | $123.84 | $125.80 | +1.58% | 5,607,685 |
| Nov 3, 2025 | $123.71 | $124.06 | $122.44 | $123.84 | +0.18% | 5,833,267 |
| Oct 31, 2025 | $123.84 | $124.33 | $122.61 | $123.62 | -0.84% | 7,045,258 |
| Oct 30, 2025 | $125.14 | $126.43 | $124.33 | $124.67 | +0.19% | 4,877,398 |
| Oct 29, 2025 | $126.18 | $126.55 | $124.12 | $124.43 | -1.72% | 5,182,320 |
| Oct 28, 2025 | $126.97 | $128.45 | $126.19 | $126.61 | -0.45% | 4,763,022 |
| Oct 27, 2025 | $126.06 | $127.66 | $125.15 | $127.18 | +0.26% | 6,254,193 |
| Oct 24, 2025 | $126.97 | $128.11 | $125.00 | $126.85 | +0.40% | 5,071,111 |
| Oct 23, 2025 | $128.24 | $128.77 | $126.07 | $126.34 | -1.26% | 6,700,553 |
| Oct 22, 2025 | $127.62 | $128.94 | $127.11 | $127.95 | +0.32% | 6,186,776 |
| Oct 21, 2025 | $129.00 | $129.30 | $127.51 | $127.54 | -1.52% | 4,934,677 |
| Oct 20, 2025 | $128.44 | $129.82 | $128.13 | $129.51 | – | 5,810,257 |
Seasonality
ABT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.1% | 0.2% | -1.9% | 0.2% | -0.5% | 2.1% | 4.5% | 2.0% | -1.5% | 0.5% | 4.7% | 1.5% |
| Months up | 8 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 9 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 8 of 9 | 6 of 9 |
| 2026 | -12.3% | 6.5% | -11.8% | -11.0% | -5.7% | 6.0% | 17.3% | 4.4% | -10.4% | 8.1% | ||
| 2025 | 13.7% | 7.9% | -3.9% | -1.0% | 2.2% | 1.8% | -6.8% | 5.1% | 1.0% | -7.3% | 4.3% | -2.8% |
| 2024 | 3.3% | 4.9% | -4.2% | -6.3% | -3.6% | 1.7% | 2.5% | 6.9% | 0.7% | -0.1% | 4.8% | -4.8% |
| 2023 | 1.1% | -8.0% | -0.5% | 9.6% | -7.7% | 6.9% | 2.6% | -7.6% | -5.9% | -1.8% | 10.3% | 5.5% |
| 2022 | -9.1% | -5.4% | -1.9% | -3.7% | 3.5% | -7.5% | 0.6% | -5.7% | -5.7% | 2.7% | 8.7% | 2.1% |
| 2021 | 13.3% | -3.1% | 0.1% | 0.6% | -2.9% | -0.6% | 4.8% | 4.5% | -6.5% | 9.5% | -2.4% | 11.9% |
| 2020 | 0.7% | -11.6% | 2.4% | 17.2% | 3.1% | -3.7% | 10.5% | 8.8% | -0.6% | -3.1% | 3.0% | 1.2% |
| 2019 | 1.4% | 6.4% | 3.0% | -0.1% | -4.3% | 10.5% | 4.0% | -2.0% | -1.9% | 0.3% | 2.2% | 1.6% |
| 2018 | 9.4% | -2.9% | -0.7% | -2.5% | 5.8% | -0.9% | 7.9% | 2.0% | 9.8% | -5.6% | 7.4% | -2.3% |
| 2017 | 9.5% | 7.9% | -1.5% | -1.1% | 4.6% | 6.5% | 1.7% | 3.6% | 4.8% | 2.1% | 3.9% | 1.2% |