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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$38.41$90.4510,445,600——
2016-12-29$38.31$90.217,050,800——
2016-12-28$38.22$90.006,828,500——
2016-12-27$38.60$90.896,633,700——
2016-12-23$38.42$90.474,625,600——
2016-12-22$38.29$90.167,980,900——
2016-12-21$38.24$90.049,190,600——
2016-12-20$38.19$89.936,992,900——
2016-12-19$38.34$90.2810,153,500——
2016-12-16$38.10$89.7215,107,500——
2016-12-15$38.93$91.679,229,400——
2016-12-14$38.82$91.4111,284,100——
2016-12-13$39.44$92.877,483,300——
2016-12-12$39.20$92.317,771,700——
2016-12-09$39.20$92.317,802,500——
2016-12-08$38.68$91.087,046,900——
2016-12-07$38.48$90.6110,888,600——
2016-12-06$38.42$90.476,136,100——
2016-12-05$38.43$90.499,514,700——
2016-12-02$37.90$89.247,252,800——
2016-12-01$37.60$88.549,008,500——
2016-11-30$38.07$89.6414,916,800——
2016-11-29$38.73$91.207,338,500——
2016-11-28$38.74$91.225,727,800——
2016-11-25$39.16$92.212,733,000——
2016-11-23$38.98$91.799,568,900——
2016-11-22$38.10$89.7216,242,500——
2016-11-21$39.76$93.628,614,700——
2016-11-18$39.84$93.817,015,100——
2016-11-17$40.39$95.116,582,600——
2016-11-16$39.95$94.078,894,100——
2016-11-15$39.81$93.749,264,700——
2016-11-14$39.20$92.3111,193,400——
2016-11-11$40.14$94.525,729,000——
2016-11-10$40.61$95.639,716,400——
2016-11-09$40.07$94.3513,102,900——
2016-11-08$39.83$93.796,654,400——
2016-11-07$39.86$93.866,458,800——
2016-11-04$39.09$92.058,748,100——
2016-11-03$38.38$90.377,529,400——
2016-11-02$38.70$91.136,323,200——
2016-11-01$39.05$91.958,078,500——
2016-10-31$39.24$92.408,241,700——
2016-10-28$39.54$93.1112,519,600——
2016-10-27$40.29$94.876,583,200——
2016-10-26$39.96$94.107,196,700——
2016-10-25$40.19$94.646,598,400——
2016-10-24$40.41$95.156,998,800——
2016-10-21$40.50$95.377,276,400——
2016-10-20$40.74$95.938,725,900——
2016-10-19$40.01$94.2119,299,600——
2016-10-18$41.17$96.949,604,900——
2016-10-17$40.59$95.587,252,700——
2016-10-14$40.79$96.058,819,000——
2016-10-13$40.98$96.506,544,700——
2016-10-12$40.98$96.506,403,900——
2016-10-11$41.16$96.3123,896,100——
2016-10-10$43.50$101.788,285,100——
2016-10-07$42.97$100.547,249,800——
2016-10-06$42.97$100.547,250,200——
2016-10-05$42.74$100.017,218,700——
2016-10-04$42.10$98.515,870,700——
2016-10-03$42.55$99.565,947,400——
2016-09-30$42.29$98.957,451,000——
2016-09-29$41.44$96.966,785,700——
2016-09-28$42.29$98.955,228,300——
2016-09-27$42.33$99.055,964,900——
2016-09-26$41.68$97.536,378,200——
2016-09-23$42.19$98.726,912,300——
2016-09-22$42.22$98.795,829,700——
2016-09-21$41.92$98.095,461,300——
2016-09-20$41.58$97.294,866,700——
2016-09-19$41.68$97.537,552,700——
2016-09-16$41.87$97.9715,790,200——
2016-09-15$41.12$96.216,099,900——
2016-09-14$40.81$95.497,707,800——
2016-09-13$40.64$95.096,930,000——
2016-09-12$41.42$96.927,759,600——
2016-09-09$41.01$95.9610,977,900——
2016-09-08$41.85$97.927,694,300——
2016-09-07$41.90$98.0411,063,600——
2016-09-06$42.16$98.657,079,100——
2016-09-02$42.09$98.487,208,200——
2016-09-01$42.30$98.9810,739,200——
2016-08-31$42.02$98.3212,445,800——
2016-08-30$42.83$100.2212,176,200——
2016-08-29$43.25$101.209,223,200——
2016-08-26$42.98$100.5718,670,500——
2016-08-25$42.84$100.2438,568,600——
2016-08-24$43.17$101.017,578,500——
2016-08-23$43.90$102.727,400,600——
2016-08-22$44.17$103.356,518,400——
2016-08-19$44.24$103.529,439,100——
2016-08-18$44.36$103.806,548,800——
2016-08-17$44.68$104.548,630,300——
2016-08-16$44.92$105.117,584,400——
2016-08-15$45.15$105.646,525,600——
2016-08-12$45.04$105.396,686,300——
2016-08-11$45.05$105.415,756,200——
2016-08-10$44.81$104.856,026,000——
2016-08-09$45.08$105.486,486,200——
2016-08-08$45.02$105.347,657,900——
2016-08-05$45.26$105.906,555,300——
2016-08-04$44.81$104.856,583,500——
2016-08-03$44.95$105.187,783,100——
2016-08-02$45.07$105.4610,352,700——
2016-08-01$45.29$105.9712,152,400——
2016-07-29$44.75$104.7113,423,200——
2016-07-28$44.45$104.0118,284,700——
2016-07-27$43.67$102.1815,188,200——
2016-07-26$43.60$102.028,664,800——
2016-07-25$43.41$101.5711,525,900——
2016-07-22$43.17$101.0110,204,500——
2016-07-21$43.04$100.7111,456,400——
2016-07-20$42.65$99.7913,686,500——
2016-07-19$41.80$97.818,462,800——
2016-07-18$42.09$98.487,524,200——
2016-07-15$42.10$98.517,693,500——
2016-07-14$42.28$98.939,011,900——
2016-07-13$41.97$98.207,920,200——
2016-07-12$42.47$98.778,266,200——
2016-07-11$42.12$97.959,052,300——
2016-07-08$41.89$97.4211,071,800——
2016-07-07$41.36$96.1817,624,400——
2016-07-06$40.83$94.9513,177,200——
2016-07-05$39.44$91.7210,029,300——
2016-07-01$39.54$91.956,904,600——
2016-06-30$39.31$91.4210,425,000——
2016-06-29$38.57$89.708,366,500——
2016-06-28$37.56$87.358,379,700——
2016-06-27$36.95$85.9312,802,100——
2016-06-24$37.91$88.1616,525,000——
2016-06-23$39.63$92.1610,755,500——
2016-06-22$38.74$90.0910,868,100——
2016-06-21$37.73$87.748,841,100——
2016-06-20$37.75$87.797,707,300——
2016-06-17$37.39$86.959,900,000——
2016-06-16$37.50$87.2110,267,500——
2016-06-15$37.43$87.047,716,300——
2016-06-14$37.66$87.589,613,200——
2016-06-13$37.86$88.0411,065,900——
2016-06-10$38.40$89.307,926,100——
2016-06-09$38.87$90.3910,093,100——
2016-06-08$38.91$90.499,134,000——
2016-06-07$38.93$90.5310,202,700——
2016-06-06$39.17$91.099,157,100——
2016-06-03$39.18$91.1110,841,200——
2016-06-02$39.53$91.9312,758,500——
2016-06-01$39.50$91.8611,554,800——
2016-05-31$39.63$92.1615,887,000——
2016-05-27$39.30$91.3912,339,400——
2016-05-26$38.89$90.4412,446,000——
2016-05-25$38.68$89.9516,141,100——
2016-05-24$37.98$88.328,678,000——
2016-05-23$37.37$86.917,126,700——
2016-05-20$37.60$87.447,807,600——
2016-05-19$37.24$86.608,221,300——
2016-05-18$37.75$87.7910,603,000——
2016-05-17$37.71$87.708,357,100——
2016-05-16$38.25$88.9510,178,500——
2016-05-13$37.60$87.449,337,900——
2016-05-12$38.00$88.3710,395,400——
2016-05-11$38.01$88.3910,598,300——
2016-05-10$38.10$88.6011,228,200——
2016-05-09$37.98$88.3211,156,200——
2016-05-06$37.97$88.3011,399,900——
2016-05-05$38.50$89.5316,531,000——
2016-05-04$38.10$88.6013,975,300——
2016-05-03$38.55$89.6518,241,600——
2016-05-02$38.85$90.3521,292,300——
2016-04-29$38.90$90.4630,646,800——
2016-04-28$40.42$94.0054,527,700——
2016-04-27$43.83$101.935,035,100——
2016-04-26$43.88$102.043,372,700——
2016-04-25$44.01$102.354,136,800——
2016-04-22$44.08$102.514,691,800——
2016-04-21$43.88$102.046,171,500——
2016-04-20$43.97$102.258,693,500——
2016-04-19$43.85$101.977,786,600——
2016-04-18$43.95$102.214,268,800——
2016-04-15$43.41$100.953,620,400——
2016-04-14$43.51$101.183,118,700——
2016-04-13$43.35$100.814,140,700——
2016-04-12$42.82$98.975,100,200——
2016-04-11$42.48$98.193,948,800——
2016-04-08$42.37$97.934,920,300——
2016-04-07$42.61$98.494,901,300——
2016-04-06$43.05$99.516,261,000——
2016-04-05$42.04$97.176,582,700——
2016-04-04$42.32$97.824,407,800——
2016-04-01$42.19$97.523,972,900——
2016-03-31$41.83$96.695,168,400——
2016-03-30$41.65$96.273,433,000——
2016-03-29$41.47$95.854,127,000——
2016-03-28$40.88$94.493,328,000——
2016-03-24$40.75$94.194,261,000——
2016-03-23$40.78$94.264,087,600——
2016-03-22$41.03$94.846,652,300——
2016-03-21$40.76$94.214,054,800——
2016-03-18$40.79$94.2810,143,900——
2016-03-17$40.29$93.136,089,900——
2016-03-16$40.18$92.875,393,000——
2016-03-15$39.90$92.235,309,200——
2016-03-14$40.50$93.615,707,800——
2016-03-11$40.37$93.3111,786,400——
2016-03-10$39.03$90.218,716,900——
2016-03-09$39.28$90.796,196,000——
2016-03-08$39.17$90.547,704,200——
2016-03-07$39.18$90.565,955,800——
2016-03-04$39.18$90.567,419,200——
2016-03-03$38.82$89.7313,516,200——
2016-03-02$39.34$90.937,498,100——
2016-03-01$39.33$90.919,693,900——
2016-02-29$38.74$89.548,463,400——
2016-02-26$39.52$91.358,741,400——
2016-02-25$39.63$91.607,608,300——
2016-02-24$39.20$90.617,054,800——
2016-02-23$38.39$88.746,144,300——
2016-02-22$39.16$90.514,946,300——
2016-02-19$38.53$89.065,735,000——
2016-02-18$38.31$88.555,617,800——
2016-02-17$38.45$88.876,358,900——
2016-02-16$37.99$87.817,960,200——
2016-02-12$37.13$85.826,424,800——
2016-02-11$36.34$84.007,724,000——
2016-02-10$37.21$86.017,909,400——
2016-02-09$37.00$85.528,691,600——
2016-02-08$37.46$86.597,802,000——
2016-02-05$37.41$86.475,750,200——
2016-02-04$38.01$87.865,103,800——
2016-02-03$38.02$87.886,914,000——
2016-02-02$37.88$87.569,632,400——
2016-02-01$38.45$88.8714,252,500——
2016-01-29$37.85$87.4916,124,300——
2016-01-28$36.71$84.8523,544,400——
2016-01-27$40.47$93.5410,530,700——
2016-01-26$40.16$92.835,360,400——
2016-01-25$39.66$91.675,304,600——
2016-01-22$40.03$92.538,854,600——
2016-01-21$39.48$91.2510,089,500——
2016-01-20$39.96$92.3611,279,900——
2016-01-19$40.43$93.457,997,300——
2016-01-15$40.54$93.7010,464,800——
2016-01-14$41.10$95.007,326,800——
2016-01-13$40.28$93.105,754,400——
2016-01-12$41.46$95.237,328,900——
2016-01-11$40.73$93.557,839,700——
2016-01-08$40.67$93.427,477,700——
2016-01-07$41.54$95.417,151,400——
2016-01-06$42.56$97.765,906,000——
2016-01-05$42.92$98.588,245,200——
2016-01-04$42.93$98.6112,227,500——