Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	44.520	44.520	44.520	44.520	42.842	8
2024-05-29	43.990	43.990	43.990	43.990	42.332	1
2024-05-28	43.990	43.990	43.990	43.990	42.332	1
2024-05-27	45.080	45.080	45.080	45.080	43.381	0
2024-05-24	45.000	45.080	45.000	45.080	43.381	12
2024-05-23	44.630	44.630	44.300	44.300	42.630	555
2024-05-22	44.000	44.880	44.000	44.880	43.188	49
2024-05-21	43.680	44.000	43.680	43.960	42.303	128
2024-05-20	43.470	43.470	43.470	43.470	41.831	1
2024-05-17	44.400	44.400	44.360	44.360	42.688	30
2024-05-16	48.360	48.360	48.360	48.360	46.537	0
2024-05-15	48.360	48.360	48.360	48.360	46.537	1
2024-05-14	44.520	44.520	44.270	44.270	42.601	3
2024-05-13	45.050	45.050	44.820	44.820	43.130	200
2024-05-10	44.380	44.380	44.380	44.380	42.707	0
2024-05-09	44.380	44.380	44.380	44.380	42.707	0
2024-05-08	44.350	44.380	44.340	44.380	42.707	96
2024-05-07	44.800	44.800	44.800	44.800	43.111	1
2024-05-06	44.800	44.800	44.800	44.800	43.111	0
2024-05-03	44.800	44.800	44.800	44.800	43.111	2
2024-05-02	45.030	45.030	44.800	44.800	43.111	4
2024-04-30	45.600	46.000	45.600	46.000	44.266	22
2024-04-29	45.980	46.120	45.550	45.600	43.881	1,630
2024-04-26	45.800	45.850	45.650	45.850	44.122	387
2024-04-25	45.800	45.800	45.800	45.800	44.073	1
2024-04-24	45.700	45.900	45.600	45.750	44.025	726
2024-04-23	46.050	46.050	46.050	46.050	44.314	0
2024-04-22	46.250	46.550	46.000	46.050	44.314	723
2024-04-19	46.300	46.300	46.260	46.260	44.516	21
2024-04-18	46.330	46.330	46.330	46.330	44.583	0
2024-04-17	46.000	46.330	46.000	46.330	44.583	403
2024-04-16	47.400	48.190	47.400	48.050	46.239	355
2024-04-15	47.450	47.450	47.450	47.450	45.661	10
2024-04-12	47.000	47.000	47.000	47.000	45.228	3
2024-04-11	47.150	47.150	47.150	47.150	45.373	6
2024-04-10	46.750	46.950	46.450	46.850	44.931	2,032
2024-04-09	46.500	46.500	46.500	46.500	44.595	0
2024-04-08	46.500	46.500	46.500	46.500	44.595	9
2024-04-05	46.400	46.900	46.400	46.900	44.979	11
2024-04-04	46.250	46.300	46.150	46.300	44.403	451
2024-04-03	47.000	47.000	47.000	47.000	45.075	0
2024-04-02	47.000	47.000	47.000	47.000	45.075	1
2024-04-01	47.390	47.390	47.390	47.390	45.449	0
2024-03-28	47.390	47.390	47.390	47.390	45.449	1
2024-03-27	46.300	47.090	46.300	47.090	45.161	24
2024-03-26	46.050	46.440	46.050	46.240	44.346	82
2024-03-25	45.600	45.650	45.600	45.650	43.780	3
2024-03-22	46.340	46.340	46.100	46.100	44.212	2
2024-03-21	46.400	46.490	46.000	46.100	44.212	1,726
2024-03-20	47.250	47.250	46.250	46.250	44.355	438
2024-03-19	47.380	47.850	47.380	47.850	45.890	18
2024-03-18	48.000	48.000	47.280	47.280	45.343	14
2024-03-15	47.500	47.500	47.100	47.100	45.171	123
2024-03-14	49.150	49.250	49.150	49.250	47.233	103
2024-03-13	49.990	49.990	49.500	49.600	47.568	1,825
2024-03-12	49.940	50.150	49.550	50.000	47.952	133
2024-03-11	49.850	50.000	49.650	49.950	47.904	454
2024-03-08	50.250	50.550	50.150	50.400	48.335	779
2024-03-07	49.350	50.050	49.350	49.850	47.808	863
2024-03-06	48.900	49.200	48.900	49.200	47.185	49

← NewerPage 11 of 21 · 1,255 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.