Historical Stock Price
ABT historical stock prices picture
Abbott Laboratories (ABT) has the following price history information. Looking back at ABT historical stock prices for the last five trading days, on July 05, 2024, ABT opened at $102.03, traded as high as $104.07 and as low as $101.76, and closed at $104.02. Trading volume was a total of 6.58M shares. On July 08, 2024, ABT opened at $103.78, traded as high as $103.85 and as low as $101.94, and closed at $102.12. Trading volume was a total of 4.54M shares. On July 09, 2024, ABT opened at $102.39, traded as high as $102.59 and as low as $100.75, and closed at $101.64. Trading volume was a total of 6.27M shares. On July 10, 2024, ABT opened at $101.42, traded as high as $103.08 and as low as $101.27, and closed at $103.05. Trading volume was a total of 6.60M shares. On July 11, 2024, ABT opened at $103.38, traded as high as $104.64 and as low as $103.06, and closed at $104.18. Trading volume was a total of 5.03M shares.

ABT Historical Stock Prices By Date:

ABT historical cagr picture

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: 07/15/2014
End date: 07/11/2024
Start price/share: $41.17
End price/share: $104.18
Starting shares: 242.90
Ending shares: 292.47
Dividends reinvested/share: $13.94
Total return: 204.70%
Average Annual Total Return: 11.79%
Starting investment: $10,000.00
Ending investment: $30,471.72
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 07/15/2014
End date: 07/11/2024
Start price/share: $41.17
End price/share: $104.18
Dividends collected/share: $13.94
Total return: 186.91%
Average Annual Total Return: 11.12%
Starting investment: $10,000.00
Ending investment: $28,694.38
Years: 10.00
Date Open High Low Close Volume
07/05/2024 $102.03 $104.07 $101.76 $104.02 6.58M
07/08/2024 $103.78 $103.85 $101.94 $102.12 4.54M
07/09/2024 $102.39 $102.59 $100.75 $101.64 6.27M
07/10/2024 $101.42 $103.08 $101.27 $103.05 6.60M
07/11/2024 $103.38 $104.64 $103.06 $104.18 5.03M
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.
Date Close
07/05/2024$104.02
07/08/2024$102.12
07/09/2024$101.64
07/10/2024$103.05
07/11/2024$104.18
ABT is categorized under the Healthcare sector; below are some other companies in the same sector:

ABV Historical Stock Prices
ACAD Historical Stock Prices
ACER Historical Stock Prices
ACET Historical Stock Prices
ACHC Historical Stock Prices
ACHN Historical Stock Prices
ACHV Historical Stock Prices
ACOR Historical Stock Prices
ACRS Historical Stock Prices
ACRX Historical Stock Prices

Also explore: ABT shares outstanding history

Email EnvelopeFree ABT Email Alerts:
Get Dividend Alerts
Get SEC Filing 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?


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%.