Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	52.070	52.070	52.070	52.070	50.651	0
2024-08-22	51.600	52.070	51.600	52.070	50.651	21
2024-08-21	50.500	50.500	50.500	50.500	49.123	0
2024-08-20	50.790	50.790	50.500	50.500	49.123	6
2024-08-19	50.550	50.860	50.200	50.860	49.474	27
2024-08-16	50.550	50.650	50.550	50.650	49.269	959
2024-08-15	49.200	49.200	49.200	49.200	47.859	0
2024-08-14	49.200	49.200	49.200	49.200	47.859	20
2024-08-13	49.410	49.410	49.410	49.410	48.063	10
2024-08-12	49.400	49.400	49.350	49.350	48.005	11
2024-08-09	50.400	50.400	49.450	49.610	48.258	29
2024-08-08	51.950	51.950	51.000	51.000	49.610	694
2024-08-07	51.900	51.900	51.900	51.900	50.485	21
2024-08-06	51.950	52.110	51.500	51.500	50.096	13
2024-08-05	52.990	53.690	52.030	52.030	50.612	430
2024-08-02	52.920	53.000	52.450	53.000	51.555	3
2024-08-01	50.400	52.000	50.400	52.000	50.583	3
2024-07-31	49.750	50.300	49.280	50.300	48.929	79
2024-07-30	49.490	49.500	49.240	49.450	48.102	6
2024-07-29	46.990	49.330	46.740	49.000	47.664	1,010
2024-07-26	49.900	50.150	49.620	49.700	48.345	787
2024-07-25	50.310	51.110	50.310	50.700	49.318	688
2024-07-24	49.000	50.550	49.000	50.550	49.172	429
2024-07-23	48.500	48.500	48.320	48.500	47.178	42
2024-07-22	48.000	48.000	48.000	48.000	46.692	400
2024-07-19	46.800	47.800	46.800	47.800	46.497	4
2024-07-18	48.150	48.150	46.550	46.700	45.427	1,007
2024-07-17	47.250	48.050	47.250	48.050	46.740	536
2024-07-16	46.630	46.690	46.630	46.690	45.417	46
2024-07-15	47.150	47.150	46.950	46.950	45.670	76
2024-07-12	47.150	47.150	47.150	47.150	45.865	3
2024-07-11	48.200	48.200	47.050	47.050	45.768	39
2024-07-10	46.290	46.760	46.290	46.760	44.997	34
2024-07-09	46.000	46.000	45.810	45.810	44.083	19
2024-07-08	47.200	47.300	46.550	46.550	44.795	105
2024-07-05	46.970	47.150	46.970	47.150	45.373	29
2024-07-04	47.250	47.250	47.250	47.250	45.469	1
2024-07-03	47.900	47.900	47.800	47.800	45.998	135
2024-07-02	49.000	49.000	49.000	49.000	47.153	4
2024-07-01	48.730	48.730	48.180	48.500	46.672	3
2024-06-28	48.300	48.300	48.280	48.280	46.460	51
2024-06-27	48.100	48.100	48.100	48.100	46.287	2
2024-06-26	47.950	48.000	47.950	48.000	46.190	22
2024-06-25	47.840	47.840	47.730	47.730	45.931	8
2024-06-24	47.700	47.700	47.500	47.500	45.709	9
2024-06-21	47.850	47.850	47.750	47.750	45.950	101
2024-06-20	48.000	48.040	48.000	48.040	46.229	3
2024-06-19	46.700	46.700	46.700	46.700	44.939	0
2024-06-18	46.700	46.700	46.700	46.700	44.939	4
2024-06-17	46.700	46.800	46.700	46.800	45.036	12
2024-06-14	46.400	46.400	46.000	46.000	44.266	1,000
2024-06-13	47.200	47.200	47.200	47.200	45.421	0
2024-06-12	47.200	47.200	47.200	47.200	45.421	6
2024-06-11	47.190	47.190	46.950	46.950	45.180	28
2024-06-10	48.000	48.500	48.000	48.500	46.672	4
2024-06-07	46.100	47.500	46.100	47.500	45.709	698
2024-06-06	46.000	46.000	45.890	45.890	44.160	1,101
2024-06-05	45.280	45.280	45.280	45.280	43.573	900
2024-06-04	45.500	45.500	45.500	45.500	43.785	1
2024-06-03	44.850	44.850	44.850	44.850	43.159	11

← NewerPage 10 of 21 · 1,250 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.