Historical Stock Price
|
| Home |
| Free Dividend Report |
| ABT Dividend History |
| ABT Historical Stock Prices |
| Preferred Stock Newsletter |
| ABT Options Chain |
| ABT Message Board |
Abbott Laboratories (ABT) has the following price history information. Looking back at ABT historical stock prices for the last five trading days, on August 12, 2019, ABT opened at $86.39, traded as high as $86.51 and as low as $84.33, and closed at $84.66. Trading volume was a total of 3.49M shares. On August 13, 2019, ABT opened at $85.32, traded as high as $87.10 and as low as $84.98, and closed at $86.89. Trading volume was a total of 4.81M shares. On August 14, 2019, ABT opened at $85.88, traded as high as $86.31 and as low as $83.91, and closed at $83.94. Trading volume was a total of 4.11M shares. On August 15, 2019, ABT opened at $84.16, traded as high as $84.73 and as low as $83.52, and closed at $83.94. Trading volume was a total of 4.94M shares. On August 16, 2019, ABT opened at $84.74, traded as high as $85.08 and as low as $83.52, and closed at $84.78. Trading volume was a total of 5.50M shares.
ABT Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Abbott Laboratories shares, starting with a $10,000 purchase of ABT, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 08/17/2009 | ||
| End date: | 08/16/2019 | ||
| Start price/share: | $21.48 | ||
| End price/share: | $84.78 | ||
| Starting shares: | 465.55 | ||
| Ending shares: | 596.42 | ||
| Dividends reinvested/share: | $9.46 | ||
| Total return: | 405.65% | ||
| Average Annual Total Return: | 17.59% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $50,570.44 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 08/17/2009 | ||
| End date: | 08/16/2019 | ||
| Start price/share: | $21.48 | ||
| End price/share: | $84.78 | ||
| Dividends collected/share: | $9.46 | ||
| Total return: | 338.75% | ||
| Average Annual Total Return: | 15.93% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $43,866.63 | ||
| Years: | 10.00 | ||
 | |||||
| ABT Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/12/2019 | $86.39 | $86.51 | $84.33 | $84.66 | 3.49M |
| 08/13/2019 | $85.32 | $87.10 | $84.98 | $86.89 | 4.81M |
| 08/14/2019 | $85.88 | $86.31 | $83.91 | $83.94 | 4.11M |
| 08/15/2019 | $84.16 | $84.73 | $83.52 | $83.94 | 4.94M |
| 08/16/2019 | $84.74 | $85.08 | $83.52 | $84.78 | 5.50M |
|
| About Abbott Laboratories |
| Abbott Laboratories discovers, develops, manufactures and sells of a range of health care products. Co.'s reportable segments are: established pharmaceutical products, which include a range of generic pharmaceuticals; diagnostic products, which include a range of diagnostic systems and tests; nutritional products, which include a range of pediatric and adult nutritional products; and Cardiovascular and neuromodulation products, which include a range of rhythm management, electrophysiology, heart failure, vascular and structural heart devices for the treatment of cardiovascular diseases, as well as neuromodulation devices for the management of chronic pain and movement disorders. |
| ABT Historical Closing Prices | |
| Date | Close |
| 08/12/2019 | $84.66 |
| 08/13/2019 | $86.89 |
| 08/14/2019 | $83.94 |
| 08/15/2019 | $83.94 |
| 08/16/2019 | $84.78 |
| Healthcare Historical Prices |
| ABT is categorized under the Healthcare sector; below are some other companies in the same sector:
ABV Historical Stock Prices Also explore: ABT shares outstanding history |
