# Price History for ABT

> End-of-day price history, dividends, and splits for ABT.

Data as of Nov 9, 2026 (end of day).

## ABT quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/ABT.md?from=2023-11-09&to=2026-11-09`.

## 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

No splits on record.

## More for ABT

- [Quote](https://www.optionistics.com/quotes/stock-quotes/ABT.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/ABT.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/ABT.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=ABT)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/ABT.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/ABT.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/ABT.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/ABT.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt