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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$109.49$277.402,982,200——
2020-12-30$108.44$274.742,415,800——
2020-12-29$108.33$274.462,834,400——
2020-12-28$107.79$273.092,034,200——
2020-12-24$108.35$274.511,451,500——
2020-12-23$107.45$272.233,149,500——
2020-12-22$108.28$274.333,426,400——
2020-12-21$108.09$273.854,544,000——
2020-12-18$108.97$276.0810,669,800——
2020-12-17$108.78$275.603,924,300——
2020-12-16$107.34$271.954,458,700——
2020-12-15$107.45$272.235,256,600——
2020-12-14$106.79$270.566,250,000——
2020-12-11$107.02$271.144,719,000——
2020-12-10$106.52$269.874,828,500——
2020-12-09$106.32$269.375,742,400——
2020-12-08$106.80$270.586,643,500——
2020-12-07$107.18$271.546,928,000——
2020-12-04$107.90$273.374,686,800——
2020-12-03$107.53$272.433,846,300——
2020-12-02$108.15$274.003,444,700——
2020-12-01$108.49$274.864,265,200——
2020-11-30$108.22$274.185,702,300——
2020-11-27$107.62$272.661,979,000——
2020-11-25$106.41$269.596,224,100——
2020-11-24$107.61$272.637,316,300——
2020-11-23$109.27$276.844,105,500——
2020-11-20$110.89$280.944,075,300——
2020-11-19$111.00$281.223,548,100——
2020-11-18$109.77$278.114,545,700——
2020-11-17$113.06$286.443,793,000——
2020-11-16$113.67$287.994,144,900——
2020-11-13$112.60$285.283,918,900——
2020-11-12$111.95$283.632,816,800——
2020-11-11$112.65$285.403,994,000——
2020-11-10$110.81$280.745,243,500——
2020-11-09$109.39$277.1413,990,700——
2020-11-06$114.42$289.895,644,100——
2020-11-05$113.53$287.635,139,900——
2020-11-04$111.53$282.567,421,200——
2020-11-03$109.56$277.573,870,100——
2020-11-02$107.48$272.305,907,100——
2020-10-30$105.11$266.304,433,200——
2020-10-29$105.00$266.024,237,600——
2020-10-28$106.42$269.627,104,700——
2020-10-27$108.58$275.094,518,000——
2020-10-26$109.00$276.167,298,000——
2020-10-23$107.79$273.093,573,000——
2020-10-22$109.48$277.374,953,800——
2020-10-21$105.93$268.385,716,000——
2020-10-20$108.36$274.533,873,500——
2020-10-19$108.04$273.724,228,500——
2020-10-16$109.67$277.854,363,500——
2020-10-15$107.32$271.903,518,500——
2020-10-14$107.75$272.994,191,600——
2020-10-13$108.37$273.654,773,600——
2020-10-12$111.05$280.414,201,800——
2020-10-09$109.65$276.883,060,700——
2020-10-08$108.54$274.084,168,400——
2020-10-07$107.74$272.064,162,400——
2020-10-06$106.25$268.293,992,600——
2020-10-05$108.56$274.133,603,400——
2020-10-02$106.50$268.925,590,500——
2020-10-01$108.64$274.337,242,100——
2020-09-30$108.83$274.819,487,000——
2020-09-29$105.19$265.624,464,300——
2020-09-28$104.44$263.725,515,500——
2020-09-25$103.45$261.225,060,300——
2020-09-24$100.92$254.837,604,000——
2020-09-23$102.73$259.414,040,100——
2020-09-22$104.80$264.634,180,300——
2020-09-21$105.95$267.544,559,800——
2020-09-18$106.86$269.837,622,400——
2020-09-17$106.66$269.334,283,500——
2020-09-16$105.70$266.904,242,500——
2020-09-15$106.58$269.133,654,900——
2020-09-14$105.69$266.883,824,100——
2020-09-11$104.70$264.384,111,000——
2020-09-10$104.00$262.614,271,200——
2020-09-09$105.81$267.184,365,100——
2020-09-08$102.84$259.685,217,700——
2020-09-04$104.16$263.025,027,700——
2020-09-03$105.53$266.486,096,900——
2020-09-02$109.44$276.355,843,700——
2020-09-01$106.55$269.057,963,100——
2020-08-31$109.47$276.426,943,200——
2020-08-28$110.79$279.7617,204,000——
2020-08-27$111.29$281.0236,319,000——
2020-08-26$103.19$260.572,968,800——
2020-08-25$102.47$258.752,626,400——
2020-08-24$101.39$256.023,212,700——
2020-08-21$102.40$258.573,585,000——
2020-08-20$101.63$256.633,548,600——
2020-08-19$100.48$253.722,716,800——
2020-08-18$100.96$254.943,777,600——
2020-08-17$100.71$254.304,657,400——
2020-08-14$99.99$252.492,739,900——
2020-08-13$101.10$255.292,951,700——
2020-08-12$100.65$254.152,668,900——
2020-08-11$99.06$250.144,823,000——
2020-08-10$100.04$252.612,776,300——
2020-08-07$101.23$255.623,141,900——
2020-08-06$101.75$256.933,943,000——
2020-08-05$102.14$257.924,415,300——
2020-08-04$99.93$252.332,730,600——
2020-08-03$100.68$254.233,670,900——
2020-07-31$100.64$254.134,604,000——
2020-07-30$101.53$256.383,176,900——
2020-07-29$102.52$258.874,744,200——
2020-07-28$99.86$252.164,114,200——
2020-07-27$99.99$252.493,717,900——
2020-07-24$98.95$249.864,534,400——
2020-07-23$100.82$254.585,905,800——
2020-07-22$100.19$252.994,662,000——
2020-07-21$98.19$247.945,063,500——
2020-07-20$99.08$250.195,677,900——
2020-07-17$99.25$250.628,315,500——
2020-07-16$96.40$243.427,582,200——
2020-07-15$96.73$244.256,205,000——
2020-07-14$94.82$239.434,122,800——
2020-07-13$93.09$234.154,297,300——
2020-07-10$93.04$234.032,923,200——
2020-07-09$93.67$235.614,576,800——
2020-07-08$92.58$232.873,815,300——
2020-07-07$92.46$232.573,389,200——
2020-07-06$92.97$233.855,919,100——
2020-07-02$92.23$231.993,845,300——
2020-07-01$91.64$230.513,389,600——
2020-06-30$91.43$229.985,220,900——
2020-06-29$89.01$223.894,669,300——
2020-06-26$88.71$223.148,522,500——
2020-06-25$89.62$225.435,781,100——
2020-06-24$87.30$219.596,141,900——
2020-06-23$91.30$229.654,156,900——
2020-06-22$90.34$227.245,072,800——
2020-06-19$90.68$228.099,473,300——
2020-06-18$90.28$227.096,022,900——
2020-06-17$90.90$228.654,359,100——
2020-06-16$89.74$225.736,143,400——
2020-06-15$89.55$225.255,666,000——
2020-06-12$89.02$223.925,590,400——
2020-06-11$87.78$220.808,168,300——
2020-06-10$92.16$231.815,829,100——
2020-06-09$90.27$227.064,857,400——
2020-06-08$92.56$232.825,426,800——
2020-06-05$89.86$226.0311,874,500——
2020-06-04$88.25$221.989,113,600——
2020-06-03$91.40$229.908,056,300——
2020-06-02$92.62$232.976,394,100——
2020-06-01$93.01$233.955,451,600——
2020-05-29$94.92$238.7610,138,500——
2020-05-28$92.10$231.665,316,300——
2020-05-27$90.76$228.295,420,600——
2020-05-26$89.48$225.076,243,800——
2020-05-22$91.47$230.085,184,500——
2020-05-21$90.39$227.366,148,300——
2020-05-20$90.09$226.617,488,800——
2020-05-19$88.22$221.907,693,100——
2020-05-18$90.27$227.067,646,500——
2020-05-15$89.89$226.1013,609,400——
2020-05-14$91.78$230.868,189,200——
2020-05-13$92.16$231.8111,622,500——
2020-05-12$93.80$235.945,384,200——
2020-05-11$96.07$241.657,239,100——
2020-05-08$93.70$235.696,167,600——
2020-05-07$93.99$236.427,255,000——
2020-05-06$91.08$229.104,248,400——
2020-05-05$93.03$234.006,747,900——
2020-05-04$89.83$225.955,036,800——
2020-05-01$89.85$226.006,839,800——
2020-04-30$92.09$231.647,978,300——
2020-04-29$92.28$232.127,068,300——
2020-04-28$91.46$230.057,805,500——
2020-04-27$94.95$238.836,838,200——
2020-04-24$94.06$236.599,016,100——
2020-04-23$93.94$236.2910,567,500——
2020-04-22$95.48$240.178,369,000——
2020-04-21$94.05$236.5712,030,300——
2020-04-20$98.00$246.5017,251,400——
2020-04-17$96.01$241.5016,074,800——
2020-04-16$96.00$241.4727,036,500——
2020-04-15$90.94$228.7514,128,000——
2020-04-14$89.14$224.229,861,300——
2020-04-13$85.85$215.046,665,800——
2020-04-09$86.04$215.5110,466,800——
2020-04-08$84.95$212.789,266,400——
2020-04-07$81.93$205.2210,872,100——
2020-04-06$82.73$207.2212,373,800——
2020-04-03$79.45$199.019,139,400——
2020-04-02$79.44$198.9810,167,900——
2020-04-01$76.57$191.7912,208,300——
2020-03-31$78.91$197.6523,792,300——
2020-03-30$79.34$198.7347,540,200——
2020-03-27$74.56$186.768,360,600——
2020-03-26$75.81$189.8910,530,500——
2020-03-25$70.75$177.219,351,000——
2020-03-24$69.69$174.5610,903,700——
2020-03-23$62.82$157.3513,037,100——
2020-03-20$68.00$170.3315,131,400——
2020-03-19$74.50$186.6114,476,000——
2020-03-18$79.26$198.5317,541,100——
2020-03-17$79.49$199.1113,315,300——
2020-03-16$73.66$184.5014,358,900——
2020-03-13$81.65$204.5218,316,900——
2020-03-12$74.74$187.2113,876,300——
2020-03-11$78.09$195.6011,534,200——
2020-03-10$80.88$202.599,417,400——
2020-03-09$77.02$192.9210,285,000——
2020-03-06$81.74$204.7410,647,600——
2020-03-05$80.52$201.699,288,700——
2020-03-04$82.09$205.628,660,000——
2020-03-03$77.99$195.359,510,600——
2020-03-02$81.61$204.4211,483,600——
2020-02-28$77.03$192.9416,671,900——
2020-02-27$79.19$198.368,657,200——
2020-02-26$81.36$203.797,380,100——
2020-02-25$81.13$203.217,021,800——
2020-02-24$84.63$211.985,667,200——
2020-02-21$87.45$219.055,570,900——
2020-02-20$88.46$221.573,657,500——
2020-02-19$89.36$223.833,464,900——
2020-02-18$88.88$222.634,492,300——
2020-02-14$89.66$224.583,919,800——
2020-02-13$88.68$222.134,448,800——
2020-02-12$88.79$222.403,389,400——
2020-02-11$89.17$223.352,661,900——
2020-02-10$88.30$221.174,219,400——
2020-02-07$87.87$220.104,472,300——
2020-02-06$89.47$224.104,270,700——
2020-02-05$89.56$224.333,565,700——
2020-02-04$88.23$221.003,904,600——
2020-02-03$87.06$218.074,675,900——
2020-01-31$87.14$218.275,914,100——
2020-01-30$89.16$223.335,248,100——
2020-01-29$89.14$223.283,914,300——
2020-01-28$89.54$224.284,983,700——
2020-01-27$89.59$224.414,482,200——
2020-01-24$90.40$226.434,218,700——
2020-01-23$90.73$227.267,418,400——
2020-01-22$91.86$230.099,841,200——
2020-01-21$89.73$224.767,458,100——
2020-01-17$89.00$222.935,879,700——
2020-01-16$88.28$221.125,023,300——
2020-01-15$87.38$218.875,389,700——
2020-01-14$85.74$214.768,751,400——
2020-01-13$85.12$212.315,571,500——
2020-01-10$85.36$212.914,680,400——
2020-01-09$86.44$215.606,432,500——
2020-01-08$86.21$215.035,693,900——
2020-01-07$85.86$214.153,408,100——
2020-01-06$86.34$215.355,631,700——
2020-01-03$85.89$214.234,747,000——
2020-01-02$86.95$216.874,969,000——