Abbott Laboratories (ABT) NYSE

85.68

-0.99(-1.14%)

Updated at May 27 03:59PM

Currency In USD

ABT Historical Return

If you invested $1000 in Abbott Laboratories (ABT) 10 years ago, it would be worth $2,590.87 as of May 28, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $801.95, while $1000 invested 1 year ago would be worth $658.12. This corresponds to total returns of 159.09%, -19.81%, -34.19%, respectively, with annualized returns of 9.99%, -4.32%, -34.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ABT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 27, 2026	86.65	85.68	85.68	86.84	84.96	10.81M
May 26, 2026	86.83	86.67	86.67	86.96	85.81	10.24M
May 22, 2026	87.92	87.41	87.41	88.84	87.05	0
May 21, 2026	88.6	87.77	87.77	88.6	86.83	8.52M
May 20, 2026	88.2	88.38	88.38	88.79	87.1	7.73M
May 19, 2026	88.36	88.84	88.84	89.34	87.41	3.45M
May 18, 2026	84.86	87.91	87.91	87.92	84.4	12.3M
May 15, 2026	85.89	84.47	84.47	86.48	84.13	12.91M
May 14, 2026	84.18	84.9	84.9	85.27	84.05	10.87M
May 13, 2026	83.4	83.83	83.83	84.26	82.69	11.78M
May 12, 2026	83.42	84.35	84.35	85.1	83.09	16.35M
May 11, 2026	84.44	82.56	82.56	84.44	81.97	16.25M
May 08, 2026	87.16	84.32	84.32	87.31	84.08	10.89M
May 07, 2026	86.32	87.01	87.01	88.3	86.25	13.26M
May 06, 2026	87.55	86.3	86.3	87.69	86.15	12.45M
May 05, 2026	87.31	87.17	87.17	87.83	86.16	17.19M
May 04, 2026	89.18	87.54	87.54	89.72	87.3	14.72M
May 01, 2026	91	89.46	89.46	91	89.14	12.84M
April 30, 2026	91.48	90.79	90.79	91.48	90.29	19.64M
April 29, 2026	93.65	91.33	91.33	93.72	91.33	8.99M
April 28, 2026	93.84	93.86	93.86	94.79	93.27	11.54M
April 27, 2026	91.62	92.8	92.8	93.26	90.88	15.18M
April 24, 2026	92.15	91.13	91.13	92.66	91.05	12.65M
April 23, 2026	91.61	92.48	92.48	92.48	90.72	12.96M
April 22, 2026	92.62	91.7	91.7	94.04	91.59	11.97M
April 21, 2026	95.6	92.72	92.72	95.91	92.66	17.14M
April 20, 2026	96.5	96	96	97.32	95.49	9.38M
April 17, 2026	95.62	96.81	96.81	97.14	94.87	17.55M
April 16, 2026	97.13	95.47	95.47	99	93.92	27.72M
April 15, 2026	100.77	101.56	101.56	102.48	100.63	12.65M
April 14, 2026	100.4	101.05	101.05	102.18	100.4	11.69M
April 13, 2026	100.13	100.69	100.69	100.9	99.05	11.14M
April 10, 2026	102.71	100.3	100.3	102.77	99.34	9.79M
April 09, 2026	103	102.72	102.72	103.32	101.92	6.19M
April 08, 2026	103.13	103.56	103.56	103.84	101.31	8.29M
April 07, 2026	101.83	101.83	101.83	102.87	101.45	13.31M
April 06, 2026	102.51	102.3	102.3	103.08	101.85	6.98M
April 02, 2026	102.02	102.87	102.87	103.47	101.55	5.44M
April 01, 2026	102.84	102.38	102.38	103.79	102.21	7.42M
March 31, 2026	102.54	102.67	102.67	103.68	100.88	12.41M
March 30, 2026	104.76	101.88	101.88	104.77	101.82	10.01M
March 27, 2026	104.9	103.99	103.99	105.46	103.68	10.71M
March 26, 2026	104.39	104.57	104.57	105.98	104	5.98M
March 25, 2026	105.45	104.83	104.83	105.82	104.25	6.36M
March 24, 2026	104.09	104.06	104.06	104.25	102.41	11.76M
March 23, 2026	107.07	104.85	104.85	107.14	104.1	7.98M
March 20, 2026	107.04	105.46	105.46	107.79	105.4	80.52M
March 19, 2026	108.73	107.19	107.19	109.77	107.14	10.41M
March 18, 2026	109.5	108.48	108.49	109.94	107.75	8.24M
March 17, 2026	110.1	110.71	110.71	111.86	109.92	9.43M
March 16, 2026	108.81	109.95	109.95	110.1	108.53	7.43M
March 13, 2026	109.39	108.03	108.03	110.31	107.7	8.78M
March 12, 2026	109.78	108.12	108.12	111.18	108.07	10.82M
March 11, 2026	110	110.25	110.25	110.75	108.96	7.77M
March 10, 2026	112.28	110.55	110.55	112.45	109.8	8.74M
March 09, 2026	109.42	112.65	112.65	112.74	108.94	13.56M
March 06, 2026	110.72	109.56	109.56	110.72	108.34	11.1M
March 05, 2026	111.95	111.04	111.04	112	110.52	8.01M
March 04, 2026	113.66	113.1	113.1	113.95	112.03	3.39M
March 03, 2026	113	113.61	113.61	114.35	112.63	6.69M