NYSE:ABT | Historical Stock Price | ABBOTT LABORATORIES

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.48$1.82$6.94$26.47$101.02$385.511980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$31.43$68.0319,018,133——
2012-12-28$30.91$66.9111,238,850——
2012-12-27$31.21$67.5610,701,542——
2012-12-26$31.22$67.579,052,730——
2012-12-24$31.41$68.004,894,331——
2012-12-21$31.69$68.6031,168,404——
2012-12-20$31.45$68.0811,484,368——
2012-12-19$31.35$67.8618,059,400——
2012-12-18$31.63$68.4721,209,879——
2012-12-17$31.28$67.7216,745,519——
2012-12-14$31.35$67.8713,712,797——
2012-12-13$31.34$67.8414,284,702——
2012-12-12$31.67$68.5619,106,294——
2012-12-11$31.75$68.7216,099,000——
2012-12-10$31.35$67.8515,309,712——
2012-12-07$31.44$68.0619,290,955——
2012-12-06$30.99$67.078,853,897——
2012-12-05$30.97$67.0310,307,837——
2012-12-04$30.89$66.8712,975,198——
2012-12-03$30.85$66.7713,778,449——
2012-11-30$31.19$67.5113,151,938——
2012-11-29$31.23$67.5910,914,548——
2012-11-28$30.98$67.068,485,619——
2012-11-27$30.74$66.5310,685,911——
2012-11-26$30.88$66.8411,596,915——
2012-11-23$30.93$66.965,827,845——
2012-11-21$30.39$65.779,191,121——
2012-11-20$30.27$65.5117,339,308——
2012-11-19$30.19$65.3518,098,583——
2012-11-16$30.17$65.3117,783,243——
2012-11-15$30.32$65.6413,172,363——
2012-11-14$30.58$66.2014,034,181——
2012-11-13$31.03$67.1812,303,668——
2012-11-12$31.12$67.3713,703,627——
2012-11-09$31.11$67.3419,119,842——
2012-11-08$30.46$65.9317,642,559——
2012-11-07$30.96$67.0124,128,595——
2012-11-06$31.10$67.3211,469,571——
2012-11-05$31.21$67.559,482,493——
2012-11-02$31.17$67.4713,617,132——
2012-11-01$31.40$67.9714,941,851——
2012-10-31$31.43$68.0314,188,203——
2012-10-26$31.42$68.0117,067,111——
2012-10-25$31.56$68.3217,814,298——
2012-10-24$31.46$68.0915,727,803——
2012-10-23$31.36$67.8820,737,182——
2012-10-22$31.58$68.3523,650,896——
2012-10-19$31.74$68.7024,333,681——
2012-10-18$31.97$69.2170,934,556——
2012-10-17$33.13$71.7044,251,563——
2012-10-16$34.61$74.9114,045,852——
2012-10-15$34.57$74.8332,805,544——
2012-10-12$33.24$71.9512,070,446——
2012-10-11$33.31$72.1010,342,018——
2012-10-10$33.76$72.568,959,358——
2012-10-09$34.02$73.1013,508,962——
2012-10-08$34.22$73.537,843,476——
2012-10-05$34.36$73.8313,432,889——
2012-10-04$33.96$72.9814,207,586——
2012-10-03$33.50$72.0019,096,290——
2012-10-02$32.89$70.6714,995,415——
2012-10-01$33.14$71.2311,205,294——
2012-09-28$32.90$70.6925,240,725——
2012-09-27$33.26$71.477,479,992——
2012-09-26$33.20$71.3411,930,179——
2012-09-25$33.38$71.7314,805,336——
2012-09-24$33.40$71.778,572,322——
2012-09-21$33.40$71.7819,436,640——
2012-09-20$33.52$72.0311,779,491——
2012-09-19$33.27$71.5011,461,651——
2012-09-18$33.06$71.0510,854,940——
2012-09-17$33.16$71.2713,707,586——
2012-09-14$32.76$70.3914,726,136——
2012-09-13$33.24$71.4216,552,105——
2012-09-12$32.55$69.9512,207,586——
2012-09-11$32.30$69.429,660,275——
2012-09-10$32.24$69.2811,429,554——
2012-09-07$32.00$68.769,034,598——
2012-09-06$32.11$69.0012,316,382——
2012-09-05$31.55$67.797,666,945——
2012-09-04$31.41$67.499,572,530——
2012-08-31$31.45$67.588,617,757——
2012-08-30$31.38$67.436,302,418——
2012-08-29$31.48$67.655,656,732——
2012-08-28$31.54$67.775,737,807——
2012-08-27$31.53$67.766,196,540——
2012-08-24$31.59$67.887,971,863——
2012-08-23$31.35$67.367,297,416——
2012-08-22$31.45$67.586,578,158——
2012-08-21$31.33$67.338,775,323——
2012-08-20$31.54$67.776,974,781——
2012-08-17$31.63$67.978,464,360——
2012-08-16$31.87$68.495,578,783——
2012-08-15$31.87$68.487,341,601——
2012-08-14$31.75$68.225,730,721——
2012-08-13$31.66$68.045,512,922——
2012-08-10$31.72$68.166,333,055——
2012-08-09$31.53$67.767,844,935——
2012-08-08$31.62$67.958,277,616——
2012-08-07$31.68$68.089,502,501——
2012-08-06$31.84$68.436,775,323——
2012-08-03$31.95$68.6612,233,014——
2012-08-02$31.83$68.4014,975,406——
2012-08-01$31.71$68.159,149,854——
2012-07-31$31.82$68.3714,637,140——
2012-07-30$31.95$68.6711,190,496——
2012-07-27$31.85$68.4519,158,399——
2012-07-26$31.02$66.6611,808,879——
2012-07-25$30.76$66.1111,305,336——
2012-07-24$30.68$65.9311,446,019——
2012-07-23$31.01$66.6511,488,537——
2012-07-20$31.22$67.0814,294,706——
2012-07-19$31.57$67.8411,503,752——
2012-07-18$31.63$67.9814,898,916——
2012-07-17$31.89$68.5212,253,022——
2012-07-16$31.42$67.519,152,147——
2012-07-13$31.40$67.489,690,288——
2012-07-12$31.25$67.1516,757,607——
2012-07-11$31.27$67.2015,024,802——
2012-07-10$31.51$67.1822,907,253——
2012-07-09$31.48$67.1248,254,898——
2012-07-06$31.07$66.2444,201,751——
2012-07-05$31.07$66.2441,698,416——
2012-07-03$31.11$66.326,650,063——
2012-07-02$31.01$66.1211,760,108——
2012-06-29$30.93$65.9626,008,128——
2012-06-28$30.18$64.368,991,872——
2012-06-27$30.17$64.327,436,015——
2012-06-26$29.92$63.797,469,154——
2012-06-25$29.81$63.5511,633,180——
2012-06-22$29.90$63.7614,003,126——
2012-06-21$29.86$63.6712,525,219——
2012-06-20$30.14$64.2710,753,022——
2012-06-19$30.17$64.329,409,962——
2012-06-18$30.08$64.148,211,755——
2012-06-15$29.99$63.9416,113,797——
2012-06-14$29.81$63.5712,803,668——
2012-06-13$29.51$62.9310,736,348——
2012-06-12$29.73$63.398,711,546——
2012-06-11$29.51$62.938,332,013——
2012-06-08$29.69$63.3111,941,226——
2012-06-07$29.36$62.6116,439,767——
2012-06-06$29.29$62.4513,629,012——
2012-06-05$28.93$61.6915,802,835——
2012-06-04$28.89$61.6117,446,436——
2012-06-01$29.04$61.9117,083,785——
2012-05-31$29.65$63.2111,688,620——
2012-05-30$29.65$63.2112,696,332——
2012-05-29$29.81$63.5710,048,979——
2012-05-25$29.87$63.689,987,703——
2012-05-24$29.95$63.8614,566,903——
2012-05-23$29.45$62.7811,987,912——
2012-05-22$29.74$63.4216,218,216——
2012-05-21$29.66$63.2312,592,330——
2012-05-18$29.54$62.9914,998,958——
2012-05-17$29.86$63.6612,340,142——
2012-05-16$30.01$63.9913,199,250——
2012-05-15$29.69$63.3213,527,095——
2012-05-14$29.59$63.1011,130,888——
2012-05-11$29.77$63.479,041,476——
2012-05-10$29.85$63.6514,424,343——
2012-05-09$29.38$62.6425,997,707——
2012-05-08$30.04$64.0413,424,552——
2012-05-07$29.99$63.9519,780,742——
2012-05-04$29.94$63.8517,540,225——
2012-05-03$30.25$64.5018,093,372——
2012-05-02$30.06$64.0914,596,707——
2012-05-01$29.86$63.6612,816,382——
2012-04-30$29.78$63.4912,385,786——
2012-04-27$29.74$63.4211,533,764——
2012-04-26$29.68$63.2914,027,720——
2012-04-25$29.56$63.0219,044,393——
2012-04-24$29.14$62.1318,150,271——
2012-04-23$28.73$61.2514,942,059——
2012-04-20$28.73$61.2618,132,972——
2012-04-19$28.55$60.8822,913,506——
2012-04-18$29.01$61.8515,899,541——
2012-04-17$28.99$61.8212,614,423——
2012-04-16$28.72$61.2312,043,143——
2012-04-13$28.59$60.9611,921,634——
2012-04-12$28.65$61.1013,437,474——
2012-04-11$28.62$61.0314,080,242——
2012-04-10$28.86$61.0016,635,890——
2012-04-09$29.25$61.8512,945,394——
2012-04-05$29.41$62.1812,295,748——
2012-04-04$29.49$62.3429,653,397——
2012-04-03$29.33$62.0213,714,673——
2012-04-02$29.38$62.1216,959,775——
2012-03-30$29.41$62.1718,351,813——
2012-03-29$29.26$61.8611,088,787——
2012-03-28$29.33$62.0014,784,494——
2012-03-27$29.43$62.2113,449,354——
2012-03-26$29.26$61.8715,347,020——
2012-03-23$28.98$61.2713,572,113——
2012-03-22$28.84$60.9714,070,446——
2012-03-21$28.98$61.2613,667,153——
2012-03-20$28.98$61.2714,102,126——
2012-03-19$28.89$61.0922,666,111——
2012-03-16$28.51$60.2725,447,061——
2012-03-15$28.36$59.9616,573,364——
2012-03-14$28.30$59.8415,118,174——
2012-03-13$28.27$59.7817,408,712——
2012-03-12$27.94$59.0714,106,503——
2012-03-09$27.80$58.7816,453,939——
2012-03-08$27.58$58.3221,693,206——
2012-03-07$26.99$57.0715,557,107——
2012-03-06$27.04$57.1617,748,854——
2012-03-05$27.48$58.1011,895,998——
2012-03-02$27.54$58.2111,347,228——
2012-03-01$27.50$58.1413,641,100——
2012-02-29$27.16$57.4216,880,575——
2012-02-28$27.37$57.8612,279,283——
2012-02-27$27.16$57.419,876,615——
2012-02-24$27.20$57.519,957,482——
2012-02-23$27.01$57.1014,109,004——
2012-02-22$26.98$57.0412,921,634——
2012-02-21$26.95$56.9714,088,995——
2012-02-17$27.04$57.1716,231,972——
2012-02-16$26.80$56.6512,493,956——
2012-02-15$26.61$56.2615,083,576——
2012-02-14$26.43$55.8711,748,020——
2012-02-13$26.47$55.958,062,734——
2012-02-10$26.44$55.9011,477,699——
2012-02-09$26.51$56.0511,699,041——
2012-02-08$26.66$56.3710,981,451——
2012-02-07$26.73$56.5112,350,563——
2012-02-06$26.58$56.1916,874,531——
2012-02-03$26.39$55.7916,573,364——
2012-02-02$26.13$55.2319,152,147——
2012-02-01$26.03$55.0429,235,515——
2012-01-31$25.98$54.9325,874,114——
2012-01-30$26.13$55.2520,086,078——
2012-01-27$26.40$55.8113,322,009——
2012-01-26$26.33$55.6615,182,159——
2012-01-25$26.50$56.0225,455,190——
2012-01-24$26.86$56.7815,769,070——
2012-01-23$26.73$56.5212,147,770——
2012-01-20$26.75$56.5617,691,538——
2012-01-19$26.60$56.2313,263,652——
2012-01-18$26.56$56.1614,803,668——
2012-01-17$26.73$56.5115,592,747——
2012-01-13$26.60$56.2314,115,882——
2012-01-12$26.47$55.9515,528,762——
2012-01-11$26.59$56.2213,866,194——
2012-01-10$26.92$56.4312,191,955——
2012-01-09$26.80$56.1710,789,496——
2012-01-06$26.80$56.1811,986,244——
2012-01-05$27.05$56.6913,119,425——
2012-01-04$27.11$56.8213,370,154——
2012-01-03$27.21$57.0417,693,206——