BMV · ABT · stock

Abbott Laboratories (ABT) stock price history

Every BMV trading session of Abbott Laboratories from Mar 16, 2005 to Sep 28, 2026: 5,427 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ABT data, free keyYear by year table

ABT adjusted close, 2005 to 2026

ABTAbbott Laboratories
MX$1,787-27.3% over one year
2010201520202025
MX$2,915
All time high, 2021
MX$2,459
52 week high, MX$1,412 low
5,427
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

ABT key facts

  • Abbott Laboratories (ABT) closed at MX$1,787 on Sep 28, 2026 on BMV.
  • ABT's all time high close is MX$2,915, set on Dec 28, 2021; its all time low close is MX$92.09 on Nov 21, 2012.
  • ABT's 52 week range is MX$1,412 to MX$2,459.
  • ABT returned -27.3% over the year to Sep 28, 2026 and -26.8% over five years.
  • Over ten years ABT returned +353%, +16.3% a year compounded.
  • ABT's deepest drawdown was -77.4% from Jul 13, 2012 to Nov 21, 2012.
  • DataCedar holds 5,427 daily sessions of ABT history from Mar 16, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ABT price chart, 2005 to 2026

ABT adjusted close, Mar 16, 2005 to Sep 28, 2026MX$92.09MX$291.33MX$921.57MX$2,91520052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ABT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-5.4%
3 months+8.9%
6 months-4.8%
Year to date-21.2%
1 year-27.3%
3 years+1.9%
5 years-26.8%
10 years+352.8%
Since Mar 16, 2005+716.2%
Compound annual growth, 21.5 years+10.2%

ABT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$2,915 on Dec 28, 2021
All time low close
MX$92.09 on Nov 21, 2012
52 week high
MX$2,459 on Sep 29, 2025
52 week low
MX$1,412 on May 11, 2026
Deepest drawdown
-77.4% from Jul 13, 2012 to Nov 21, 2012, recovered Jan 2, 2017
Best single session
+319.0% on Jul 13, 2012
Worst single session
-52.2% on Jul 3, 2012
Volatility, 1 year annualised
31.6%
Sessions closing higher, 1 year
29%
Growth of 1 since 2005
8.2×
Best calendar year
2017, +194%
Worst calendar year
2012, -45%

ABT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Mar 16, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$2,268MX$2,308MX$1,412MX$1,787-21.2%101.8K186
2025MX$2,340MX$2,910MX$2,193MX$2,268-3.0%72.7K251
2024MX$1,864MX$2,445MX$1,726MX$2,338+33.2%100.4K251
2023MX$2,084MX$2,157MX$1,595MX$1,754-15.8%202.6K251
2022MX$2,836MX$2,836MX$1,889MX$2,084-28.0%162.7K252
2021MX$2,177MX$2,915MX$2,099MX$2,895+33.0%235.6K253
2020MX$1,633MX$2,492MX$1,513MX$2,177+33.3%246.5K252
2019MX$1,406MX$1,700MX$1,306MX$1,633+16.1%28.1K251
2018MX$1,137MX$1,476MX$1,017MX$1,406+27.4%272.4K251
2017MX$784.28MX$1,103MX$784.28MX$1,103+194.1%201.1K251
2016MX$349.26MX$404.62MX$313.63MX$375.22+1.8%554.8K252
2015MX$309.59MX$391.29MX$303.42MX$368.71+19.1%180.2K251
2014MX$235.21MX$309.59MX$223.31MX$309.59+31.6%385.6K251
2013MX$193.95MX$236.08MX$193.56MX$235.21+148.2%463.2K249
2012MX$171.57MX$406.71MX$92.09MX$94.77-44.8%125.4K248
2011MX$270.88MX$358.61MX$163.73MX$171.57-36.9%196.9K252
2010MX$320.34MX$327.35MX$267.91MX$271.80-15.2%147K249
2009MX$316.59MX$362.15MX$249.89MX$320.34+1.2%127.2K252
2008MX$278.68MX$321.78MX$251.24MX$316.59+13.6%13.1K253
2007MX$230.71MX$283.09MX$230.71MX$278.68+20.8%5.2K253
2006MX$231.04MX$233.85MX$199.44MX$230.71-0.1%41K260
2005MX$218.96MX$231.04MX$218.96MX$231.04n/a5.8K208

ABT monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$1,787-3.4%
August 2026MX$1,850+1.4%
July 2026MX$1,824+14.6%
June 2026MX$1,592+6.5%
May 2026MX$1,494-5.7%
April 2026MX$1,584-13.5%
March 2026MX$1,832-8.2%
February 2026MX$1,995+4.5%
January 2026MX$1,909-15.8%
December 2025MX$2,268-4.0%
November 2025MX$2,362+2.8%
October 2025MX$2,297-6.6%

About the ABT data

Daily bars. 5,427 sessions from Mar 16, 2005 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 16, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ABT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • AAPL Apple Inc.
  • ABBNN ABB Ltd
  • ABBV AbbVie Inc.
  • ABNB Airbnb, Inc.
  • AC Arca Continental, S.A.B. de C.V.
  • ACAD Acadia Pharmaceuticals Inc.
  • ACHR Archer Aviation Inc.
  • ACLS Axcelis Technologies, Inc.

Common questions

ABT share price history

Start with any symbol.

Start free