Abbott Laboratories historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	44.070	44.070	42.640	43.040	43.040	647
2026-10-19	43.760	43.880	43.640	43.640	43.640	758
2026-10-16	44.700	44.700	44.200	44.400	44.400	173
2026-10-15	43.100	44.320	43.100	44.280	44.280	4,946
2026-10-14	42.310	43.170	40.400	42.850	42.850	56
2026-10-13	42.300	43.180	42.300	43.180	42.991	4
2026-10-12	41.600	41.600	41.600	41.600	41.600	0
2026-10-09	41.330	41.600	41.300	41.600	41.418	105
2026-10-08	41.820	41.820	40.600	41.300	41.119	69
2026-10-07	40.700	41.400	40.700	41.400	41.400	237
2026-10-06	41.660	41.660	40.760	40.760	40.760	588
2026-10-05	42.450	42.450	40.770	41.870	41.870	678
2026-10-02	42.180	42.450	42.180	42.450	42.450	57
2026-10-01	42.650	42.650	42.270	42.330	42.330	89
2026-09-30	42.690	42.690	42.690	42.690	42.690	19
2026-09-29	43.500	43.920	43.400	43.840	43.840	14
2026-09-28	44.340	44.340	43.980	43.980	43.980	18
2026-09-25	43.950	44.070	43.450	43.900	43.900	125
2026-09-24	44.320	44.320	43.820	43.820	43.820	36
2026-09-23	44.980	44.980	44.280	44.440	44.440	409
2026-09-22	44.360	50.010	44.320	50.010	50.010	218
2026-09-21	43.890	43.920	43.760	43.920	43.920	283
2026-09-18	44.410	44.410	43.600	43.970	43.970	49
2026-09-17	43.700	44.130	43.240	43.970	43.970	1,020
2026-09-16	43.800	50.000	43.790	50.000	50.000	32
2026-09-15	43.900	43.900	43.800	43.800	43.800	63
2026-09-14	44.280	44.440	44.200	44.200	44.200	81
2026-09-11	44.040	44.040	43.270	43.710	43.710	318
2026-09-10	44.500	44.500	44.040	44.040	44.040	70
2026-09-09	45.560	45.560	45.030	45.030	45.030	7
2026-09-08	46.350	46.350	44.900	45.100	45.100	328
2026-09-07	46.350	46.350	46.350	46.350	46.350	0
2026-09-04	46.510	46.510	46.350	46.350	46.350	11
2026-09-03	46.850	46.850	46.340	46.340	46.340	192
2026-09-02	47.350	47.590	47.050	47.150	47.150	599
2026-09-01	47.620	48.250	46.900	46.900	46.900	1,263
2026-08-31	47.450	47.800	47.450	47.620	47.620	304
2026-08-28	48.200	48.950	48.200	48.900	48.900	231
2026-08-27	48.100	48.150	48.100	48.150	48.150	78
2026-08-26	50.350	50.350	49.400	49.400	49.400	1,170
2026-08-25	49.600	49.900	49.520	49.850	49.850	20
2026-08-24	50.050	50.050	50.050	50.050	50.050	20
2026-08-21	49.000	49.950	49.000	49.750	49.750	216
2026-08-20	49.750	49.750	49.350	49.350	49.350	593
2026-08-19	49.500	49.540	49.040	49.250	49.250	197
2026-08-18	46.640	49.050	46.640	49.050	49.050	373
2026-08-17	47.950	47.950	47.550	47.600	47.600	588
2026-08-14	48.360	48.400	48.360	48.390	48.390	156
2026-08-13	48.000	48.650	48.000	48.040	48.040	206
2026-08-12	47.000	47.800	46.900	47.750	47.750	293
2026-08-11	46.500	46.850	46.500	46.660	46.660	1,160
2026-08-10	45.810	46.320	45.810	46.300	46.300	32
2026-08-07	45.370	45.600	45.370	45.500	45.500	8
2026-08-06	45.720	45.720	45.720	45.720	45.720	1
2026-08-05	44.600	44.740	44.600	44.740	44.740	405
2026-08-04	44.810	44.890	44.810	44.890	44.890	6
2026-08-03	45.560	45.560	45.080	45.360	45.360	358
2026-07-31	44.510	44.810	44.510	44.810	44.810	275
2026-07-30	45.800	45.800	44.450	44.450	44.450	47
2026-07-29	46.110	47.040	45.930	46.000	46.000	741

Page 1 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.1848 USD
2026-04-13	0.1779 USD
2026-01-13	0.1858 USD
2025-10-13	0.1774 USD
2025-07-11	0.1801 USD
2025-04-11	0.1893 USD
2025-01-13	0.1895 USD
2024-10-11	0.1786 USD
2024-07-11	0.5019 USD
2024-04-11	0.1589 USD
2024-01-10	0.1543 USD
2023-10-10	0.1396 USD
2023-07-12	0.1431 USD
2023-04-12	0.1412 USD
2023-01-11	0.1507 USD
2022-10-11	0.4228 USD
2022-07-13	0.4080 USD
2022-04-12	0.3948 USD
2022-01-12	0.4103 USD
2021-10-13	0.4184 USD
2021-07-13	0.4001 USD
2021-04-13	0.4001 USD
2021-01-13	0.3857 USD
2020-10-13	0.3251 USD
2020-07-13	0.3297 USD
2020-04-13	0.3470 USD
2020-01-13	0.2597 USD
2019-10-14	1.0044 USD
2019-10-11	0.2218 USD
2019-07-12	0.9617 USD
2019-04-11	0.9562 USD
2019-01-11	0.8912 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.