Abbott Laboratories
ABTNYSEHealthcare● Active
$90.49
$-0.58(-0.64%)
Market Cap$157.6B
P/E Ratio—
52W High$139.06
52W Low$81.97
Abbott Laboratories（ABT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
abt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$142.60
Dec 27, 2021
-36.1% from here
5-Year Low5Y
$81.97
May 11, 2026
+11.1% from low
IPO Priceadj.
$0.5023
Mar 17, 1980
+18.0K% since IPO
1 Year Ago
$133.40
Jun 9, 2025
-31.7% in 1Y
5 Years Ago
$107.90
Jun 8, 2021
-15.6% in 5Y
10 Years Ago
$38.91
Jun 8, 2016
+134.1% in 10Y
Historical Price Data · ABT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $90.54 | $91.30 | $90.54 | $90.70 | $90.70 | 1.1M | +0.18% |
| Jun 5, 2026 | $91.75 | $92.73 | $90.96 | $91.07 | $91.07 | 11.9M | -0.74% |
| Jun 4, 2026 | $89.32 | $91.48 | $89.20 | $90.78 | $90.78 | 14.2M | +1.63% |
| Jun 3, 2026 | $87.20 | $88.11 | $86.72 | $86.99 | $86.99 | 10.4M | -0.24% |
| Jun 2, 2026 | $87.25 | $87.85 | $85.89 | $86.97 | $86.97 | 10.3M | -0.32% |
| Jun 1, 2026 | $85.78 | $87.93 | $85.60 | $87.78 | $87.78 | 10.6M | +2.33% |
| May 29, 2026 | $86.65 | $86.73 | $85.28 | $85.60 | $85.60 | 21.1M | -1.21% |
| May 28, 2026 | $85.64 | $86.40 | $85.14 | $86.30 | $86.30 | 10.2M | +0.77% |
| May 27, 2026 | $86.65 | $86.84 | $84.96 | $85.68 | $85.68 | 10.8M | -1.12% |
| May 26, 2026 | $86.83 | $86.96 | $85.81 | $86.67 | $86.67 | 10.3M | -0.18% |
| May 22, 2026 | $87.92 | $88.84 | $87.05 | $87.41 | $87.41 | 9.5M | -0.58% |
| May 21, 2026 | $88.60 | $88.60 | $86.83 | $87.77 | $87.77 | 8.5M | -0.94% |
| May 20, 2026 | $88.20 | $88.79 | $87.10 | $88.38 | $88.38 | 7.8M | +0.20% |
| May 19, 2026 | $88.36 | $89.34 | $87.41 | $88.82 | $88.82 | 11.7M | +0.52% |
| May 18, 2026 | $84.86 | $87.92 | $84.40 | $87.91 | $87.91 | 12.3M | +3.59% |
| May 15, 2026 | $85.89 | $86.48 | $84.13 | $84.47 | $84.47 | 13.2M | -1.65% |
| May 14, 2026 | $84.18 | $85.27 | $84.05 | $84.90 | $84.90 | 11.0M | +0.86% |
| May 13, 2026 | $83.40 | $84.26 | $82.69 | $83.83 | $83.83 | 11.8M | +0.52% |
| May 12, 2026 | $83.42 | $85.10 | $83.09 | $84.35 | $84.35 | 16.4M | +1.11% |
| May 11, 2026 | $84.44 | $84.44 | $81.97 | $82.56 | $82.56 | 16.5M | -2.23% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ABT
Jan 1 → Dec 31 · 6 years2026-27.3%$124.70 → $90.70
-27.3%
2025+10.2%$113.69 → $125.29
+10.2%
2024+3.2%$109.56 → $113.11
+3.2%
2023-0.4%$110.51 → $110.07
-0.4%
2022-21.3%$139.43 → $109.79
-21.3%
2021+30.5%$107.81 → $140.74
+30.5%
Best Year2021 · +30.5%
Worst Year2026 · -27.3%
Positive Years3 / 6
Avg Annual Return-0.8%
6Y Total Return-15.9%
6Y CAGR~-2.8% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.60+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,162.66+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$233.45+0.00%
Mkt Cap $562.0B
AbbVie Inc.
ABBV
$226.58+0.00%
Mkt Cap $400.3B
UnitedHealth Group Incorporated
UNH
$399.80+0.00%
Mkt Cap $363.1B
Merck & Co., Inc.
MRK
$121.61+0.00%
Mkt Cap $300.4B
AstraZeneca PLC
AZN
$184.51+0.00%
Mkt Cap $286.1B
Novartis AG
NVS
$147.80+0.00%
Mkt Cap $282.0B
Amgen Inc.
AMGN
$348.82+0.00%
Mkt Cap $188.3B
Novo Nordisk A/S
NVO
$41.92+0.00%
Mkt Cap $186.3BWhat If You Invested in ABT?
If you invested $1,000 in ABT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,341
Total Return+134.1%
CAGR~+8.9% / yr
Profit+$1,341
Based on Jun 8, 2016 · $38.91Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Abbott Laboratories（ABT）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $91.07。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ABT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ABT 历史股价FMP 日线复权 OHLCV