Historical Data
Abbott Laboratories (ABT) Historical Prices & Returns
Daily ABT high, low, close, volume rows. Returns, range, and realised volatility are computed only from the dated sessions shown below.
- 1-year return
- -16.15%
- First close → last close
- Range high
- $137.49
- Range low
- $81.97
- Realised vol (annualised)
- 27%
- σ of daily log returns × √252
Last 30 sessions
| Date | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|
| $110.01 | $107.36 | $108.33 | -0.42% | 7,029,300 | |
| $112.00 | $108.04 | $108.79 | -1.52% | 5,297,500 | |
| $112.20 | $109.00 | $110.47 | +1.41% | 8,458,800 | |
| $113.91 | $108.68 | $108.93 | -1.30% | 7,229,100 | |
| $111.64 | $109.54 | $110.36 | -1.88% | 10,691,200 | |
| $112.75 | $111.11 | $112.47 | +0.79% | 7,545,100 | |
| $113.45 | $111.29 | $111.59 | -2.20% | 8,351,700 | |
| $116.72 | $114.01 | $114.10 | -1.75% | 6,957,100 | |
| $116.61 | $115.04 | $116.13 | -0.46% | 7,503,200 | |
| $117.34 | $115.82 | $116.67 | +0.03% | 5,916,600 | |
| $116.66 | $113.45 | $116.64 | +2.19% | 9,931,500 | |
| $115.23 | $113.99 | $114.14 | -0.25% | 5,784,800 | |
| $115.67 | $112.91 | $114.43 | +1.55% | 7,403,300 | |
| $113.63 | $111.75 | $112.68 | +2.09% | 9,781,600 | |
| $111.41 | $109.35 | $110.37 | -0.79% | 11,462,000 | |
| $111.97 | $110.79 | $111.25 | -0.02% | 5,575,400 | |
| $112.47 | $110.46 | $111.27 | +0.32% | 5,523,400 | |
| $111.28 | $107.50 | $110.91 | +1.08% | 6,613,700 | |
| $110.19 | $107.92 | $109.72 | +1.01% | 6,744,400 | |
| $109.09 | $107.36 | $108.62 | +0.75% | 5,603,200 | |
| $107.97 | $106.01 | $107.81 | -0.14% | 6,606,600 | |
| $107.99 | $105.56 | $107.96 | +2.13% | 9,801,200 | |
| $106.76 | $104.20 | $105.71 | +0.24% | 9,313,000 | |
| $106.19 | $104.92 | $105.46 | -1.55% | 8,157,100 | |
| $109.33 | $106.43 | $107.12 | +1.34% | 7,409,600 | |
| $106.39 | $102.89 | $105.70 | +0.09% | 9,610,100 | |
| $106.81 | $104.48 | $105.61 | -2.21% | 8,149,900 | |
| $110.04 | $106.97 | $108.00 | +0.68% | 12,157,300 | |
| $109.26 | $105.97 | $107.27 | +2.66% | 12,665,500 | |
| $105.86 | $103.38 | $104.49 | +1.39% | 11,619,300 |
Showing the most recent 30 sessions. Total 254 bars available.
Frequently asked
Common questions.
What ABT historical data does TECHi show?
TECHi shows dated Abbott Laboratories closing prices, with high, low, volume, dividend, and split columns whenever those values are available for the session.
How does TECHi calculate ABT returns and volatility?
Returns use the displayed closing prices. Realised volatility is calculated only when enough dated observations exist, using the annualised standard deviation of daily log returns.
How current is the ABT price history?
The ABT table runs through the most recent completed trading session in the series, and every row is dated so you can see exactly how current the latest bar is.
How much ABT history is included?
The table and summary use only the sessions delivered in the displayed series; TECHi does not infer older prices or fill missing dates.