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 April 12, 2024, ABT opened at $110.27, traded as high as $110.50 and as low as $108.49, and closed at $109.11. Trading volume was a total of 4.04M shares. On April 15, 2024, ABT opened at $110.09, traded as high as $110.89 and as low as $108.83, and closed at $108.89. Trading volume was a total of 4.60M shares. On April 16, 2024, ABT opened at $108.84, traded as high as $110.33 and as low as $108.14, and closed at $109.21. Trading volume was a total of 7.28M shares. On April 17, 2024, ABT opened at $107.53, traded as high as $108.72 and as low as $104.25, and closed at $105.90. Trading volume was a total of 12.00M shares. On April 18, 2024, ABT opened at $106.50, traded as high as $107.03 and as low as $104.47, and closed at $105.27. Trading volume was a total of 7.30M 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: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $38.60 | ||
| End price/share: | $105.27 | ||
| Starting shares: | 259.07 | ||
| Ending shares: | 313.61 | ||
| Dividends reinvested/share: | $14.16 | ||
| Total return: | 230.14% | ||
| Average Annual Total Return: | 12.69% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $33,015.03 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $38.60 | ||
| End price/share: | $105.27 | ||
| Dividends collected/share: | $14.16 | ||
| Total return: | 209.40% | ||
| Average Annual Total Return: | 11.96% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $30,938.16 | ||
| Years: | 10.00 | ||
 | |||||
| ABT Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $110.27 | $110.50 | $108.49 | $109.11 | 4.04M |
| 04/15/2024 | $110.09 | $110.89 | $108.83 | $108.89 | 4.60M |
| 04/16/2024 | $108.84 | $110.33 | $108.14 | $109.21 | 7.28M |
| 04/17/2024 | $107.53 | $108.72 | $104.25 | $105.90 | 12.00M |
| 04/18/2024 | $106.50 | $107.03 | $104.47 | $105.27 | 7.30M |
|
| About Abbott Laboratories |
| Abbott Laboratories is engaged in the discovery, development, manufacture, and sale of a line of health care products. Co. has four segments: Established Pharmaceutical Products, which includes a line of generic pharmaceuticals; Diagnostic Products, which includes a line of diagnostic systems and tests; Nutritional Products, which includes a line of pediatric and adult nutritional products; and Medical Devices, which includes a line of rhythm management, electrophysiology, heart failure, vascular and structural heart devices for the treatment of cardiovascular diseases, and diabetes care products, as well as neuromodulation devices for the management of chronic pain and movement disorders. |
| ABT Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $109.11 |
| 04/15/2024 | $108.89 |
| 04/16/2024 | $109.21 |
| 04/17/2024 | $105.90 |
| 04/18/2024 | $105.27 |
| 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
|
Free ABT Email Alerts:
ABT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.