Abbott Laboratories ( ABT) - Price History

Monthly price history for ABT (Abbott Laboratories)

DateAdjusted priceReal price
February 2025 $131.79 $131.79
January 2025 $127.93 $127.93
December 2024 $112.52 $113.11
November 2024 $118.15 $118.77
October 2024 $112.78 $113.37
September 2024 $112.88 $114.01
August 2024 $112.14 $113.27
July 2024 $104.89 $105.94
June 2024 $102.34 $103.91
May 2024 $100.64 $102.19
April 2024 $104.36 $105.97
March 2024 $111.38 $113.66
February 2024 $116.26 $118.64
January 2024 $110.88 $113.15
December 2023 $107.35 $110.07
November 2023 $101.71 $104.29
October 2023 $92.21 $94.55
September 2023 $93.94 $96.85
August 2023 $99.80 $102.90
July 2023 $107.98 $111.33
June 2023 $105.23 $109.02
May 2023 $98.46 $102
April 2023 $106.63 $110.47
March 2023 $97.26 $101.26
February 2023 $97.70 $101.72
January 2023 $106.18 $110.55
December 2022 $104.98 $109.79
November 2022 $102.86 $107.58
October 2022 $94.60 $98.94
September 2022 $92.08 $96.76
August 2022 $97.69 $102.65
July 2022 $103.58 $108.84
June 2022 $102.94 $108.65
May 2022 $111.29 $117.46
April 2022 $107.54 $113.50
March 2022 $111.69 $118.36
February 2022 $113.83 $120.62
January 2022 $120.28 $127.46
December 2021 $132.35 $140.74
November 2021 $118.27 $125.77
October 2021 $121.20 $128.89
September 2021 $110.66 $118.13
August 2021 $118.38 $126.37
July 2021 $113.33 $120.98
June 2021 $108.18 $115.93
May 2021 $108.86 $116.65
April 2021 $112.06 $120.08
March 2021 $111.42 $119.84
February 2021 $111.37 $119.78
January 2021 $114.91 $123.59
December 2020 $101.39 $109.49
November 2020 $100.22 $108.22
October 2020 $97.34 $105.11
September 2020 $100.45 $108.83
August 2020 $101.04 $109.47
July 2020 $92.89 $100.64
June 2020 $84.06 $91.43
May 2020 $87.27 $94.92
April 2020 $84.67 $92.09
March 2020 $72.25 $78.91
February 2020 $70.52 $77.03
January 2020 $79.78 $87.14
December 2019 $79.19 $86.86
November 2019 $77.90 $85.45
October 2019 $76.22 $83.61
September 2019 $75.98 $83.67
August 2019 $77.47 $85.32
July 2019 $79.09 $87.10
June 2019 $76.08 $84.10
May 2019 $68.87 $76.13
April 2019 $71.97 $79.56
March 2019 $72.02 $79.94
February 2019 $69.93 $77.62
January 2019 $65.75 $72.98
December 2018 $64.87 $72.33
November 2018 $66.41 $74.05
October 2018 $61.83 $68.94
September 2018 $65.52 $73.36
August 2018 $59.70 $66.84
July 2018 $58.54 $65.54
June 2018 $54.23 $60.99
May 2018 $54.71 $61.53
April 2018 $51.68 $58.13
March 2018 $53.02 $59.92
February 2018 $53.38 $60.33
January 2018 $55 $62.16
December 2017 $50.26 $57.07
November 2017 $49.64 $56.37
October 2017 $47.76 $54.23
September 2017 $46.76 $53.36
August 2017 $44.64 $50.94
July 2017 $43.10 $49.18
June 2017 $42.37 $48.61
May 2017 $39.80 $45.66
April 2017 $38.04 $43.64
March 2017 $38.47 $44.41
February 2017 $39.05 $45.08
January 2017 $36.18 $41.77
December 2016 $33.06 $38.41
November 2016 $32.77 $38.07
October 2016 $33.77 $39.24
September 2016 $36.17 $42.29
August 2016 $35.94 $42.02
July 2016 $38.27 $44.75
June 2016 $33.41 $39.31
May 2016 $33.69 $39.63
April 2016 $33.07 $38.90
March 2016 $35.34 $41.83
February 2016 $32.73 $38.74
January 2016 $31.98 $37.85
December 2015 $37.70 $44.91
November 2015 $37.71 $44.92
October 2015 $37.61 $44.80
September 2015 $33.57 $40.22
August 2015 $37.81 $45.29
July 2015 $42.31 $50.69
June 2015 $40.77 $49.08
May 2015 $40.37 $48.60
April 2015 $38.56 $46.42
March 2015 $38.29 $46.33
February 2015 $39.15 $47.37
January 2015 $37 $44.76
December 2014 $37.01 $45.02
November 2014 $36.59 $44.51
October 2014 $35.84 $43.59
September 2014 $34.01 $41.59
August 2014 $34.54 $42.24
July 2014 $34.45 $42.12
June 2014 $33.27 $40.90
May 2014 $32.55 $40.01
April 2014 $31.51 $38.74
March 2014 $31.14 $38.51
February 2014 $32.17 $39.78
January 2014 $29.64 $36.66
December 2013 $30.82 $38.33
November 2013 $30.71 $38.19
October 2013 $29.39 $36.55
September 2013 $26.58 $33.19
August 2013 $26.69 $33.33
July 2013 $29.33 $36.63
June 2013 $27.82 $34.88
May 2013 $29.24 $36.67
April 2013 $29.44 $36.92
March 2013 $28.06 $35.32
February 2013 $26.85 $33.79
January 2013 $26.92 $33.88
December 2012 $24.80 $65.32
November 2012 $24.61 $64.82
October 2012 $24.80 $65.32
September 2012 $25.77 $68.37
August 2012 $24.63 $65.36
July 2012 $24.92 $66.13
June 2012 $24.04 $64.29
May 2012 $23.04 $61.62
April 2012 $23.14 $61.89
March 2012 $22.66 $61.12
February 2012 $20.93 $56.45
January 2012 $20.02 $54
December 2011 $20.61 $56.08
November 2011 $20 $54.40
October 2011 $19.75 $53.72
September 2011 $18.58 $51
August 2011 $19.07 $52.36
July 2011 $18.64 $51.18
June 2011 $18.94 $52.47
May 2011 $18.81 $52.10
April 2011 $18.73 $51.90
March 2011 $17.49 $48.91
February 2011 $17.15 $47.97
January 2011 $16.10 $45.04
December 2010 $16.92 $47.78
November 2010 $16.43 $46.38
October 2010 $18.13 $51.18
September 2010 $18.30 $52.10
August 2010 $17.29 $49.20
July 2010 $17.20 $48.94
June 2010 $16.24 $46.65
May 2010 $16.51 $47.43
April 2010 $17.76 $51.02
March 2010 $18.13 $52.53
February 2010 $18.68 $54.13
January 2010 $18.22 $52.79
December 2009 $18.45 $53.84
November 2009 $18.62 $54.34
October 2009 $17.28 $50.43
September 2009 $16.77 $49.33
August 2009 $15.33 $45.10
July 2009 $15.25 $44.87
June 2009 $15.80 $46.91
May 2009 $15.14 $44.94
April 2009 $14.06 $41.73
March 2009 $15.88 $47.57
February 2009 $15.76 $47.21
January 2009 $18.46 $55.29
December 2008 $17.64 $53.22
November 2008 $17.32 $52.24
October 2008 $18.23 $55
September 2008 $18.90 $57.42
August 2008 $18.85 $57.27
July 2008 $18.49 $56.18
June 2008 $17.27 $52.82
May 2008 $18.38 $56.19
April 2008 $17.20 $52.60
March 2008 $17.86 $55
February 2008 $17.34 $53.40
January 2008 $18.20 $56.02
December 2007 $18.09 $56
November 2007 $18.53 $57.35
October 2007 $17.60 $54.47
September 2007 $17.17 $53.47
August 2007 $16.62 $51.77
July 2007 $16.23 $50.55
June 2007 $17.04 $53.40
May 2007 $17.93 $56.19
April 2007 $18.02 $56.46
March 2007 $17.66 $55.65
February 2007 $17.28 $54.47
January 2007 $16.77 $52.85
December 2006 $15.32 $48.58
November 2006 $14.68 $46.53
October 2006 $14.94 $47.38
September 2006 $15.18 $48.43
August 2006 $15.22 $48.56
July 2006 $14.93 $47.64
June 2006 $13.54 $43.49
May 2006 $13.26 $42.58
April 2006 $13.27 $42.62
March 2006 $13.09 $42.35
February 2006 $13.62 $44.06
January 2006 $13.30 $43.03
December 2005 $12.08 $39.32
November 2005 $11.55 $37.61
October 2005 $13.19 $42.93
September 2005 $12.90 $42.28
August 2005 $13.73 $45
July 2005 $14.19 $46.50
June 2005 $14.83 $48.87
May 2005 $14.60 $48.11
April 2005 $14.88 $49.02
March 2005 $14.03 $46.49
February 2005 $13.84 $45.86
January 2005 $13.55 $44.90
December 2004 $13.96 $46.52
November 2004 $12.56 $41.84
October 2004 $12.76 $42.51
September 2004 $12.60 $42.24
August 2004 $12.40 $41.58
July 2004 $11.70 $39.24
June 2004 $12.04 $40.65
May 2004 $12.17 $41.10
April 2004 $11.32 $43.89
March 2004 $10.50 $40.98
February 2004 $10.94 $42.67
January 2004 $11.01 $42.95
December 2003 $11.84 $46.46
November 2003 $11.23 $44.07
October 2003 $10.83 $42.49
September 2003 $10.75 $42.42
August 2003 $10.18 $40.18
July 2003 $9.92 $39.13
June 2003 $10.99 $43.63
May 2003 $11.19 $44.42
April 2003 $10.21 $40.51
March 2003 $9.39 $37.50
February 2003 $8.89 $35.51
January 2003 $9.52 $38
December 2002 $9.93 $39.88
November 2002 $10.87 $43.65
October 2002 $10.39 $41.74
September 2002 $9.97 $40.28
August 2002 $9.88 $39.91
July 2002 $10.22 $41.28
June 2002 $9.23 $37.54
May 2002 $11.64 $47.36
April 2002 $13.22 $53.79
March 2002 $12.83 $52.44
February 2002 $13.80 $56.38
January 2002 $14.08 $57.52
December 2001 $13.55 $55.58
November 2001 $13.37 $54.83
October 2001 $12.88 $52.82
September 2001 $12.55 $51.69
August 2001 $12.03 $49.55
July 2001 $12.97 $53.43
June 2001 $11.57 $47.85
May 2001 $12.53 $51.82
April 2001 $11.18 $46.24
March 2001 $11.32 $47.05
February 2001 $11.76 $48.84
January 2001 $10.76 $44.72
December 2000 $11.57 $48.29
November 2000 $13.16 $54.90
October 2000 $12.62 $52.65
September 2000 $11.32 $47.42
August 2000 $10.41 $43.62
July 2000 $9.91 $41.50
June 2000 $10.56 $44.43
May 2000 $9.64 $40.56
April 2000 $9.11 $38.32
March 2000 $8.30 $35.08
February 2000 $7.78 $32.90
January 2000 $7.68 $32.46
December 1999 $8.52 $36.20
November 1999 $8.91 $37.88
October 1999 $9.47 $40.25
September 1999 $8.57 $36.58
August 1999 $10.13 $43.24
July 1999 $10.03 $42.81
June 1999 $10.56 $45.24
May 1999 $10.51 $45.05
April 1999 $11.25 $48.23
March 1999 $10.86 $46.67
February 1999 $10.74 $46.17
January 1999 $10.77 $46.30
December 1998 $11.33 $48.85
November 1998 $11.10 $47.85
October 1998 $10.86 $46.86
September 1998 $10 $43.31
August 1998 $8.87 $38.38
July 1998 $9.59 $41.50
June 1998 $9.41 $40.88
May 1998 $8.51 $73.96
April 1998 $8.39 $72.90
March 1998 $8.61 $75.08
February 1998 $8.55 $74.58
January 1998 $8.09 $70.60
December 1997 $7.46 $65.30
November 1997 $7.42 $64.93
October 1997 $6.98 $61.13
September 1997 $7.25 $63.74
August 1997 $6.80 $59.76
July 1997 $7.42 $65.24
June 1997 $7.54 $66.55
May 1997 $7.11 $62.81
April 1997 $6.89 $60.82
March 1997 $6.31 $55.96
February 1997 $6.32 $56.08
January 1997 $6.10 $54.34
December 1996 $5.65 $50.60
November 1996 $6.19 $55.46
October 1996 $5.65 $50.60
September 1996 $5.46 $49.10
August 1996 $4.99 $44.86
July 1996 $4.86 $43.74
June 1996 $4.79 $43.37
May 1996 $4.75 $42.99
April 1996 $4.48 $40.50
March 1996 $4.46 $40.63
February 1996 $4.57 $41.62
January 1996 $4.66 $42.37
December 1995 $4.54 $41.50
November 1995 $4.43 $40.50
October 1995 $4.33 $39.63
September 1995 $4.62 $42.50
August 1995 $4.20 $38.63
July 1995 $4.34 $39.88
June 1995 $4.37 $40.38
May 1995 $4.31 $39.88
April 1995 $4.24 $39.26
March 1995 $3.83 $35.64
February 1995 $3.81 $35.39
January 1995 $3.79 $35.27
December 1994 $3.48 $32.53
November 1994 $3.40 $31.78
October 1994 $3.30 $30.91
September 1994 $3.32 $31.28
August 1994 $3.18 $29.91
July 1994 $2.98 $28.04
June 1994 $3.05 $28.91
May 1994 $3.14 $29.78
April 1994 $2.99 $28.29
March 1994 $2.78 $26.54
February 1994 $2.89 $27.54
January 1994 $3.08 $29.41
December 1993 $3.08 $29.54
November 1993 $3.04 $29.16
October 1993 $2.95 $28.29
September 1993 $2.82 $27.29
August 1993 $2.68 $25.92
July 1993 $2.58 $24.92
June 1993 $2.63 $25.55
May 1993 $2.78 $27.04
April 1993 $2.86 $27.79
March 1993 $2.62 $25.67
February 1993 $2.66 $26.05
January 1993 $2.80 $27.42
December 1992 $3.08 $30.28
November 1992 $3.12 $30.66
October 1992 $2.94 $28.91
September 1992 $2.85 $28.16
August 1992 $3.07 $30.41
July 1992 $3.06 $30.28
June 1992 $2.98 $29.66
May 1992 $3.34 $66.42
April 1992 $3.31 $65.80
March 1992 $3.04 $60.82
February 1992 $3.17 $63.43
January 1992 $3.19 $63.68
December 1991 $3.42 $68.67
November 1991 $2.86 $57.45
October 1991 $2.92 $58.70
September 1991 $2.66 $53.71
August 1991 $2.68 $54.09
July 1991 $2.66 $53.71
June 1991 $2.55 $51.59
May 1991 $2.53 $51.22
April 1991 $2.49 $50.47
March 1991 $2.35 $47.85
February 1991 $2.27 $46.23
January 1991 $2.13 $43.37
December 1990 $2.19 $44.86
November 1990 $2.12 $43.49
October 1990 $2 $40.88
September 1990 $1.90 $39.01
August 1990 $1.94 $39.88
July 1990 $2.11 $43.37
June 1990 $2 $41.37
May 1990 $1.80 $74.65
April 1990 $1.61 $66.55
March 1990 $1.58 $65.55
February 1990 $1.54 $63.93
January 1990 $1.56 $64.80
December 1989 $1.62 $67.79
November 1989 $1.65 $69.04
October 1989 $1.56 $65.05
September 1989 $1.51 $63.56
August 1989 $1.50 $63.06
July 1989 $1.56 $65.55
June 1989 $1.37 $57.82
May 1989 $1.40 $59.07
April 1989 $1.30 $55.08
March 1989 $1.28 $54.58
February 1989 $1.20 $50.97
January 1989 $1.15 $48.85
December 1988 $1.12 $47.98
November 1988 $1.07 $45.86
October 1988 $1.12 $47.86
September 1988 $1.12 $48.10
August 1988 $1.08 $46.48
July 1988 $1.04 $44.99
June 1988 $1.03 $44.86
May 1988 $1.06 $46.24
April 1988 $1.05 $45.49
March 1988 $1.07 $46.73
February 1988 $1.19 $51.84
January 1988 $1.11 $48.60
December 1987 $1.10 $48.10
November 1987 $0.98 $42.99
October 1987 $1.13 $49.60
September 1987 $1.34 $58.82
August 1987 $1.42 $62.56
July 1987 $1.43 $62.81
June 1987 $1.41 $62.19
May 1987 $1.36 $59.94
April 1987 $1.35 $59.57
March 1987 $1.36 $60.07
February 1987 $1.36 $60.07
January 1987 $1.22 $54.21
December 1986 $1.02 $45.49
November 1986 $1.06 $46.98
October 1986 $0.96 $42.87
September 1986 $0.94 $41.75
August 1986 $1.11 $49.48
July 1986 $1.12 $50.10
June 1986 $1.20 $53.59
May 1986 $1.03 $92.22
April 1986 $0.96 $85.99
March 1986 $0.95 $85.99
February 1986 $0.78 $70.41
January 1986 $0.76 $68.54
December 1985 $0.75 $68.17
November 1985 $0.68 $62.06
October 1985 $0.64 $58.07
September 1985 $0.62 $56.58
August 1985 $0.63 $57.70
July 1985 $0.61 $55.33
June 1985 $0.62 $57.20
May 1985 $0.59 $53.96
April 1985 $0.55 $50.85
March 1985 $0.57 $52.84
February 1985 $0.52 $47.73
January 1985 $0.51 $47.11
December 1984 $0.45 $41.62
November 1984 $0.44 $41.12
October 1984 $0.44 $41.12
September 1984 $0.45 $41.62
August 1984 $0.51 $47.25
July 1984 $0.47 $43.50
June 1984 $0.46 $43.63
May 1984 $0.42 $39.50
April 1984 $0.47 $44.25
March 1984 $0.44 $41.12
February 1984 $0.45 $42.25
January 1984 $0.46 $43.63
December 1983 $0.48 $45.25
November 1983 $0.47 $44.87
October 1983 $0.53 $50.62
September 1983 $0.51 $48.37
August 1983 $0.49 $47
July 1983 $0.51 $48.62
June 1983 $0.50 $48.12
May 1983 $0.45 $43.37
April 1983 $0.48 $46.50
March 1983 $0.44 $43
February 1983 $0.42 $40.13
January 1983 $0.42 $40.38
December 1982 $0.40 $38.75
November 1982 $0.39 $38.25
October 1982 $0.38 $37.25
September 1982 $0.36 $34.88
August 1982 $0.36 $35
July 1982 $0.31 $30.12
June 1982 $0.30 $28.62
May 1982 $0.30 $28.87
April 1982 $0.31 $30.50
March 1982 $0.30 $29
February 1982 $0.30 $28.75
January 1982 $0.30 $29
December 1981 $0.28 $27
November 1981 $0.30 $29.63
October 1981 $0.29 $28.13
September 1981 $0.27 $26
August 1981 $0.27 $26.13
July 1981 $0.29 $27.75
June 1981 $0.32 $31.50
May 1981 $0.29 $55.75
April 1981 $0.30 $57.75
March 1981 $0.31 $60
February 1981 $0.31 $59.87
January 1981 $0.28 $55
December 1980 $0.29 $56.50
November 1980 $0.28 $53.50
October 1980 $0.26 $49.75
September 1980 $0.26 $51.50
August 1980 $0.25 $47.88
July 1980 $0.25 $48.12
June 1980 $0.22 $42.12
May 1980 $0.22 $42.62
April 1980 $0.21 $40.13
March 1980 $0.19 $36.63

ABT

List: Contenders

Price: $131.79

52 week price:
99.71
132.26

5-year range yield:
1.39%
2.11%

Forward Dividend Yield: 1.79%

Payout Ratio: 69.40%

Payout Ratio Range:
-129.15%
247.91%

Dividend Per Share: 2.36 USD

Earnings Per Share: 7.68 USD

P/E Ratio: 16.81

Exchange: NYQ

Sector: Healthcare

Industry: Medical Devices

Volume: 5.1 million

Ebitda: 1.7 billion

Market Capitalization: 223.9 billion

Average Dividend Frequency: 4

Years Paying Dividends: 43

DGR3: 10.93%

DGR5: 12.50%

DGR10: 12.94%

DGR20: 19.33%

Links: