Abbott Stock Price History Breakdown


USD 109.25  0.47  0.43%   

As of today, the current price of Abbott Laboratories is  109.25 , as last reported on the 7th of August, with the highest price reaching  109.32  and the lowest price hitting  108.39  during the day.
We consider Abbott Laboratories very steady. Abbott Laboratories secures Sharpe Ratio (or Efficiency) of 0.0292, which signifies that the company had 0.0292% of return per unit of standard deviation over the last 3 months. Our philosophy in foreseeing the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-seven technical indicators for Abbott Laboratories, which you can use to evaluate the future volatility of the firm. Please confirm Abbott Laboratories mean deviation of 1.35, and Risk Adjusted Performance of (0.015709) to double-check if the risk estimate we provide is consistent with the expected return of 0.046%.
Net Income Common Stock is likely to drop to about 5.8 B in 2022. Price to Earnings Ratio is likely to gain to 46.64 in 2022, whereas Price to Book Value is likely to drop 5.94 in 2022. Abbott Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
1.7 B
Shares Outstanding
1.8 B
Shares Short Prior Month
14 M
Dividend Share
Earnings Share
Shares Short
14.2 M
Revenue Per Share

Abbott Laboratories August 7, 2022 Stock Price Synopsis

Abbott Laboratories Price Action Indicator 0.16 
Abbott Laboratories Price Daily Balance Of Power(0.51) 
Abbott Laboratories Price Rate Of Daily Change 1.00 
Abbott Laboratories Accumulation Distribution 23,732 

Abbott Laboratories August 7, 2022 Stock Price Analysis

Share Download
When benchmark price declines in a down market, there may be an uptick in Abbott Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Abbott Laboratories intraday prices and daily technical indicators to check the level of noise trading in Abbott Stock and then apply it to test your longer-term investment strategies against Abbott.

Abbott Laboratories Stock Price History Chart

There are several ways to analyze Abbott Stock price data. The simplest method is using a basic Abbott candlestick price chart, which shows Abbott Laboratories price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceJune 2, 2022116.99
90 Days Lowest PriceJune 16, 2022101.62

Abbott Stock Price History Data

The price series of Abbott Laboratories for the period between Mon, May 9, 2022 and Sun, Aug 7, 2022 has a statistical range of 15.37 with a coefficient of variation of 3.36. The prices are distributed with arithmetic mean of 109.72. The median price for the last 90 days is 109.2. The company had 10000:4798 stock split on 2nd of January 2013. Abbott Laboratories issued dividends on 2022-07-14.
08/07/2022 108.75  109.32  108.39  109.25  2,789,600 
08/06/2022 108.75  109.32  108.39  109.25  2,789,600 
08/05/2022 108.75  109.32  108.39  109.25  2,789,600 
08/04/2022 110.41  110.62  109.58  109.72  2,596,255 
08/03/2022 109.11  109.97  108.27  109.61  3,866,200 
08/02/2022 109.62  110.90  108.54  108.64  3,093,800 
08/01/2022 108.38  109.90  108.11  109.52  3,871,900 
07/29/2022 109.83  109.87  108.56  108.84  4,922,400 
07/28/2022 110.10  111.35  108.54  110.36  4,736,100 
07/27/2022 109.38  110.64  108.62  109.99  3,303,500 
07/26/2022 108.71  109.88  108.30  109.09  4,824,000 
07/25/2022 109.09  109.33  107.47  108.50  3,905,600 
07/22/2022 112.00  112.00  108.33  109.20  4,733,900 
07/21/2022 108.62  110.72  108.41  110.69  5,698,000 
07/20/2022 106.99  108.82  106.88  108.23  7,300,200 
07/19/2022 108.43  110.00  107.96  109.93  5,788,400 
07/18/2022 108.56  108.96  106.70  107.02  4,499,900 
07/15/2022 107.41  108.98  107.26  108.82  4,617,200 
07/14/2022 104.63  105.92  103.76  105.71  4,993,600 
07/13/2022 106.84  106.97  105.68  105.74  5,087,700 
07/12/2022 108.50  110.37  107.70  107.82  5,756,300 
07/11/2022 108.60  109.40  108.08  108.41  4,041,100 
07/08/2022 108.73  109.92  108.55  108.78  3,115,500 
07/07/2022 108.48  109.62  108.20  109.01  4,149,000 
07/06/2022 108.83  109.50  108.13  108.21  3,975,300 
07/05/2022 108.74  109.49  107.20  108.82  4,752,300 
07/01/2022 108.21  110.47  107.65  109.73  3,291,700 
06/30/2022 108.08  109.08  107.36  108.17  6,070,900 
06/29/2022 107.46  109.67  106.74  108.62  4,552,100 
06/28/2022 109.25  109.93  106.50  106.50  4,185,500 
06/27/2022 109.90  110.10  108.30  108.60  3,804,100 
06/24/2022 107.00  109.64  106.43  108.97  14,301,600 
06/23/2022 105.95  106.78  105.07  105.74  5,064,800 
06/22/2022 103.55  106.58  103.29  104.97  5,511,600 
06/21/2022 104.86  104.95  103.33  103.95  5,338,300 
06/17/2022 101.24  103.69  101.24  102.08  10,249,200 
06/16/2022 102.40  102.75  101.24  101.62  4,793,600 
06/15/2022 104.32  106.08  102.66  104.34  5,278,100 
06/14/2022 105.10  105.40  101.95  102.48  5,890,100 
06/13/2022 107.68  108.10  105.34  105.44  5,215,300 
06/10/2022 110.81  111.48  109.10  109.14  4,805,600 
06/09/2022 114.64  115.44  112.21  112.21  3,424,700 
06/08/2022 115.74  116.15  114.18  114.18  3,683,400 
06/07/2022 116.10  117.23  115.22  116.36  3,285,600 
06/06/2022 117.38  118.23  115.90  115.90  4,205,600 
06/03/2022 116.78  117.55  116.05  116.05  3,778,200 
06/02/2022 115.29  117.61  113.23  116.99  3,856,600 
06/01/2022 117.85  118.00  114.53  114.57  4,890,200 
05/31/2022 115.56  118.09  114.40  116.94  10,563,500 
05/27/2022 116.08  116.92  115.48  116.17  3,884,800 
05/26/2022 113.78  115.51  113.21  114.36  4,027,800 
05/25/2022 113.20  114.94  112.35  112.69  3,921,700 
05/24/2022 115.16  115.16  111.83  113.27  5,272,600 
05/23/2022 113.85  115.36  112.94  114.52  4,357,000 
05/20/2022 113.40  113.72  110.82  112.74  4,509,600 
05/19/2022 112.03  113.01  110.52  111.94  6,304,800 
05/18/2022 113.42  114.70  112.23  112.24  6,933,900 
05/17/2022 111.59  115.43  111.59  114.03  9,172,000 
05/16/2022 109.40  110.52  107.81  109.22  7,459,000 
05/13/2022 108.36  110.51  108.36  109.39  6,159,300 
05/12/2022 105.50  108.02  104.63  107.49  8,516,100 

About Abbott Laboratories Stock history

Abbott Laboratories investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Abbott is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Abbott Laboratories will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Abbott Laboratories historical stock prices may prove useful in developing a viable investing in Abbott Laboratories
Last ReportedProjected for 2022
Weighted Average Shares1.8 B1.9 B
Weighted Average Shares Diluted1.8 B1.9 B
Issuance Purchase of Equity Shares-2 B-2.1 B
Abbott Laboratories, together with its subsidiaries, discovers, develops, manufactures, and sells health care products worldwide. It operates in four segments Established Pharmaceutical Products, Diagnostic Products, Nutritional Products, and Medical Devices. The Established Pharmaceutical Products segment provides generic pharmaceuticals for the treatment of pancreatic exocrine insufficiency, irritable bowel syndrome or biliary spasm, intrahepatic cholestasis or depressive symptoms, gynecological disorder, hormone replacement therapy, dyslipidemia, hypertension, hypothyroidism, Mnires disease and vestibular vertigo, pain, fever, inflammation, and migraine, as well as provides anti-infective clarithromycin, influenza vaccine, and products to regulate physiological rhythm of the colon. The Diagnostic Products segment offers laboratory systems in the areas of immunoassay, clinical chemistry, hematology, and transfusion molecular diagnostics systems that automate the extraction, purification, and preparation of DNA and RNA from patient samples, as well as detect and measure infectious agents point of care systems cartridges for testing blood rapid diagnostics lateral flow testing products molecular point-of-care testing for HIV, SARS-CoV-2, influenza A and B, RSV, and strep A cardiometabolic test systems drug and alcohol test, and remote patient monitoring and consumer self-test systems and informatics and automation solutions for use in laboratories. The Nutritional Products segment provides pediatric and adult nutritional products. The Medical Devices segment offers rhythm management, electrophysiology, heart failure, vascular, and structural heart devices for the treatment of cardiovascular diseases and diabetes care products, as well as neuromodulation devices for the management of chronic pain and movement disorders. Abbott Laboratories was founded in 1888 and is based in North Chicago, Illinois.

Abbott Laboratories Quarterly Market Capitalization

190.24 Billion

Abbott Laboratories Stock Technical Analysis

Abbott Laboratories technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Abbott Laboratories technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Abbott Laboratories trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Optimization Now


Portfolio Optimization

Compute new portfolio that will generate highest expected return given your specified tolerance for risk
All  Next Launch Module

Abbott Laboratories Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Abbott stock's direction in advance. Along with the technical and fundamental analysis of Abbott Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Abbott to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Please continue to Trending Equities. Note that the Abbott Laboratories information on this page should be used as a complementary analysis to other Abbott Laboratories' statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Portfolio Anywhere module to track or share privately all of your investments from the convenience of any device.

Complementary Tools for Abbott Stock analysis

When running Abbott Laboratories price analysis, check to measure Abbott Laboratories' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Abbott Laboratories is operating at the current time. Most of Abbott Laboratories' value examination focuses on studying past and present price action to predict the probability of Abbott Laboratories' future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Abbott Laboratories' price. Additionally, you may evaluate how the addition of Abbott Laboratories to your portfolios can decrease your overall portfolio volatility.
Idea Optimizer
Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio
Watchlist Optimization
Optimize watchlists to build efficient portfolio or rebalance existing positions based on mean-variance optimization algorithm
Correlation Analysis
Reduce portfolio risk simply by holding instruments which are not perfectly correlated
Price Ceiling Movement
Calculate and plot Price Ceiling Movement for different equity instruments
Portfolio Manager
State of the art Portfolio Manager to monitor and improve performance of your invested capital
Portfolio Diagnostics
Use generated alerts and portfolio events aggregator to diagnose current holdings
Money Flow Index
Determine momentum by analyzing Money Flow Index and other technical indicators
Fundamental Analysis
View fundamental data based on most recent published financial statements
Price Transformation
Use Price Transformation models to analyze depth of different equity instruments across global markets
Bollinger Bands
Use Bollinger Bands indicator to analyze target price for a given investing horizon
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
Instant Ratings
Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance
Is Abbott Laboratories' industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Abbott Laboratories. If investors know Abbott will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Abbott Laboratories listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth YOY
Market Capitalization
191.3 B
Quarterly Revenue Growth YOY
Return On Assets
Return On Equity
The market value of Abbott Laboratories is measured differently than its book value, which is the value of Abbott that is recorded on the company's balance sheet. Investors also form their own opinion of Abbott Laboratories' value that differs from its market value or its book value, called intrinsic value, which is Abbott Laboratories' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Abbott Laboratories' market value can be influenced by many factors that don't directly affect Abbott Laboratories' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Abbott Laboratories' value and its price as these two are different measures arrived at by different means. Investors typically determine Abbott Laboratories value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Abbott Laboratories' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.