ABT Stock Prices

Data as of Nov 9, 2026

Last

110.51

Change

+0.58

Open

110.88

Previous

109.93

High

111.01

Low

108.93

Bid

-

Ask

-

Volume

7,834,822

Trades

-

Dividend

0.27

Yield

1.93%

Ex-Div

Oct 12, 2017

Split Date

-

Impl Vol

31.0%

Hist Vol

28.1%

Opt Volume

3,810

Open Int

250,939

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	110.88	111.01	108.93	110.51	+0.58	7,834,822	3,810	0.310	0.281
Nov 6, 2026	111.08	111.81	109.81	109.93	-3.67	8,122,319	14,998	0.296	0.281
Nov 5, 2026	117.00	117.07	112.66	113.60	-1.91	10,229,006	13,019	0.290	0.279
Nov 4, 2026	112.65	116.22	112.12	115.51	+6.11	12,705,847	20,656	0.311	0.278
Nov 3, 2026	109.36	110.62	108.94	109.40	-0.76	7,291,719	8,523	0.274	0.273
Nov 2, 2026	106.89	110.48	106.40	110.16	+3.96	8,821,594	17,261	0.362	0.273
Oct 30, 2026	106.15	106.85	104.60	106.20	+1.63	8,381,736	9,506	0.276	0.271
Oct 29, 2026	103.79	104.65	103.00	104.57	+1.93	7,210,590	4,874	0.262	0.270
Oct 28, 2026	101.82	103.93	101.54	102.64	-0.46	5,464,151	2,976	0.265	0.270
Oct 27, 2026	102.81	104.28	101.91	103.10	-1.78	6,478,369	5,498	0.277	0.270
Oct 26, 2026	103.01	105.24	102.90	104.88	+1.18	7,832,877	9,096	0.293	0.270
Oct 23, 2026	102.28	104.00	101.56	103.70	+1.19	10,259,181	7,687	0.273	0.270
Oct 22, 2026	101.50	102.90	99.91	102.51	+2.00	10,564,856	14,289	0.288	0.270
Oct 21, 2026	101.31	106.35	97.67	100.51	-1.94	22,769,338	29,304	0.286	0.269
Oct 20, 2026	105.53	105.62	100.75	102.45	-1.61	13,664,764	37,482	0.426	0.269
Oct 19, 2026	104.15	104.87	103.54	104.06	-0.83	7,720,343	18,824	0.475	0.268
Oct 16, 2026	105.65	105.88	104.20	104.89	+0.21	7,960,384	10,249	0.398	0.268
Oct 15, 2026	105.00	105.46	104.09	104.68	+1.71	11,094,918	10,848	0.361	0.269
Oct 14, 2026	104.06	104.06	101.69	102.97	+0.36	7,271,577	21,073	0.350	0.269
Oct 13, 2026	102.59	103.44	100.63	102.61	+0.79	9,814,889	5,322	0.389	0.270
Oct 12, 2026	100.00	102.06	99.78	101.82	+2.22	6,832,584	9,337	0.279	0.270
Oct 9, 2026	98.41	100.36	98.20	99.60	+1.11	6,961,003	5,888	0.253	0.269
Oct 8, 2026	98.56	99.20	97.20	98.49	-0.24	11,696,652	4,249	0.309	0.269
Oct 7, 2026	98.89	99.37	97.62	98.73	+0.57	9,031,125	6,005	0.311	0.269
Oct 6, 2026	100.56	100.95	97.94	98.16	-1.94	9,053,685	4,015	0.302	0.269
Oct 5, 2026	97.84	100.70	97.39	100.10	+2.60	11,940,909	16,992	0.312	0.268
Oct 2, 2026	97.25	97.59	95.06	97.50	+0.00	8,629,292	12,923	0.247	0.267
Oct 1, 2026	99.10	99.45	96.54	96.69	-2.14	8,568,195	9,088	0.220	0.267
Sep 30, 2026	100.57	100.63	98.72	98.83	-2.12	7,468,324	5,399	0.297	0.266
Sep 29, 2026	100.26	101.07	99.48	100.95	-0.03	7,267,654	6,404	0.299	0.266
Sep 28, 2026	101.08	101.76	100.26	100.98	-0.31	6,720,731	7,848	0.292	0.266
Sep 25, 2026	100.81	101.82	100.09	101.29	+0.22	7,234,240	6,854	0.242	0.266
Sep 24, 2026	103.77	104.22	101.02	101.07	-2.42	6,167,333	7,086	0.283	0.266
Sep 23, 2026	104.22	104.31	102.66	103.49	-0.20	12,135,646	15,601	0.286	0.265
Sep 22, 2026	104.01	104.54	102.90	103.69	+0.71	8,254,094	7,096	0.277	0.265
Sep 21, 2026	102.27	103.20	101.84	102.98	+0.37	4,922,472	7,394	0.288	0.265
Sep 18, 2026	101.83	103.19	101.50	102.61	+0.38	26,989,362	6,344	0.306	0.265
Sep 17, 2026	102.15	103.00	100.33	102.23	-0.13	8,420,018	13,123	0.256	0.265
Sep 16, 2026	101.89	103.30	101.50	102.36	+0.33	5,211,434	11,616	0.276	0.266
Sep 15, 2026	102.98	103.06	101.47	102.03	-1.06	7,417,673	5,595	0.268	0.266
Sep 14, 2026	103.56	104.44	102.57	103.09	+1.05	7,784,724	3,943	0.273	0.266
Sep 11, 2026	104.15	104.18	101.49	102.04	-1.32	6,694,752	9,615	0.237	0.266
Sep 10, 2026	105.18	105.19	103.18	103.36	-1.87	7,623,758	11,814	0.255	0.267
Sep 9, 2026	105.69	106.86	104.78	105.23	-0.29	6,386,510	6,747	0.269	0.267
Sep 8, 2026	108.36	108.39	105.24	105.52	+0.00	10,787,853	7,607	0.269	0.267
Sep 4, 2026	108.11	110.01	107.36	108.33	-0.46	6,875,402	4,513	0.228	0.267
Sep 3, 2026	110.91	112.00	108.04	108.79	-1.68	5,124,395	6,213	0.229	0.267
Sep 2, 2026	109.32	112.20	109.00	110.47	+1.54	8,372,601	4,710	0.245	0.266
Sep 1, 2026	112.25	113.91	108.68	108.93	-1.43	7,084,962	5,944	0.246	0.266
Aug 31, 2026	111.54	111.64	109.54	110.36	-2.11	10,540,979	5,241	0.268	0.266
Aug 28, 2026	111.60	112.75	111.11	112.47	+0.88	7,518,216	12,485	0.232	0.266
Aug 27, 2026	112.75	113.45	111.29	111.59	-2.51	6,993,732	8,131	0.242	0.266
Aug 26, 2026	115.40	116.72	114.01	114.10	-2.03	6,938,635	15,786	0.257	0.265
Aug 25, 2026	115.83	116.61	115.04	116.13	-0.54	7,074,124	7,456	0.264	0.264
Aug 24, 2026	116.28	117.34	115.82	116.67	+0.03	5,854,352	7,125	0.244	0.264
Aug 21, 2026	114.02	116.66	113.45	116.64	+2.50	10,832,551	15,255	0.241	0.264
Aug 20, 2026	114.00	115.23	113.99	114.14	-0.29	5,775,898	7,599	0.262	0.263
Aug 19, 2026	113.23	115.67	112.91	114.43	+1.75	7,394,919	11,682	0.245	0.263
Aug 18, 2026	112.45	113.63	111.75	112.68	+2.31	9,740,426	10,636	0.265	0.263
Aug 17, 2026	110.04	111.41	109.35	110.37	-0.88	9,845,562	6,293	0.246	0.262
Aug 14, 2026	111.49	111.97	110.79	111.25	-0.02	5,572,497	7,286	0.220	0.263
Aug 13, 2026	112.47	112.47	110.46	111.27	+0.36	5,520,783	15,533	0.250	0.263
Aug 12, 2026	108.05	111.28	107.50	110.91	+1.19	6,503,641	10,573	0.260	0.263
Aug 11, 2026	108.62	110.19	107.92	109.72	+1.10	6,486,490	6,580	0.236	0.263
Aug 10, 2026	107.41	109.09	107.36	108.62	+0.81	5,559,334	6,487	0.268	0.264

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Oct 12, 2017	Nov 15, 2017	0.27	1.06	1.93%
Jul 12, 2017	Aug 15, 2017	0.27	1.06	2.24%
Apr 11, 2017	May 15, 2017	0.27	1.06	2.37%
Oct 12, 2016	Nov 15, 2016	0.26	1.04	1.87%
Jul 13, 2016	Aug 15, 2016	0.26	1.04	1.87%
Apr 13, 2016	May 16, 2016	0.26	1.04	1.87%
Jan 13, 2016	Feb 16, 2016	0.26	1.04	1.87%
Oct 13, 2015	Nov 15, 2015	0.24	0.96	1.87%
Jul 13, 2015	Aug 15, 2015	0.24	0.96	1.87%
Apr 13, 2015	May 15, 2015	0.24	0.96	2.01%
Jan 13, 2015	Feb 13, 2015	0.24	0.96	2.01%
Oct 10, 2014	Nov 15, 2014	0.22	0.88	1.90%

Split History

Split Date	Factor	Announced
No splits on record.