Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	49.500	49.500	49.500	49.500	47.472	0
2024-03-04	49.150	49.500	48.850	49.500	47.472	13
2024-03-01	48.490	49.300	48.490	49.150	47.137	1,728
2024-02-29	49.780	49.780	49.360	49.480	47.453	624
2024-02-28	49.450	49.800	49.400	49.790	47.750	400
2024-02-27	49.000	49.100	48.860	49.100	47.089	477
2024-02-26	50.000	50.000	50.000	50.000	47.952	1
2024-02-23	49.600	50.050	49.200	49.940	47.894	766
2024-02-22	48.250	49.200	48.050	49.200	47.185	3,145
2024-02-21	48.000	48.550	47.900	48.500	46.513	670
2024-02-20	46.650	48.100	46.650	47.750	45.794	2,372
2024-02-19	46.110	46.110	46.110	46.110	44.221	0
2024-02-16	46.110	46.110	46.110	46.110	44.221	0
2024-02-15	46.110	46.110	46.110	46.110	44.221	0
2024-02-14	46.110	46.110	46.110	46.110	44.221	0
2024-02-09	46.230	46.230	46.110	46.110	44.221	6
2024-02-08	46.650	46.650	46.650	46.650	44.739	527
2024-02-07	46.310	46.310	46.310	46.310	44.413	0
2024-02-06	46.300	46.310	46.300	46.310	44.413	2,029
2024-02-05	46.750	46.750	46.750	46.750	44.835	25
2024-02-02	46.800	46.800	46.800	46.800	44.883	0
2024-02-01	45.010	47.200	45.010	46.800	44.883	95
2024-01-31	45.920	45.920	45.920	45.920	44.039	0
2024-01-30	45.920	45.920	45.920	45.920	44.039	0
2024-01-29	47.770	47.770	45.920	45.920	44.039	2
2024-01-26	46.850	46.850	46.850	46.850	44.931	0
2024-01-25	46.850	46.850	46.850	46.850	44.931	0
2024-01-24	46.850	46.850	46.850	46.850	44.931	0
2024-01-23	46.850	46.850	46.850	46.850	44.931	2
2024-01-22	47.710	47.710	47.710	47.710	45.756	100
2024-01-19	47.630	47.630	46.700	46.700	44.787	60
2024-01-18	46.700	46.700	46.700	46.700	44.787	0
2024-01-17	46.700	46.700	46.700	46.700	44.787	1
2024-01-16	45.840	45.840	45.840	45.840	43.962	0
2024-01-15	46.870	46.870	45.840	45.840	43.962	85
2024-01-12	46.460	46.460	46.460	46.460	44.557	0
2024-01-11	46.460	46.460	46.460	46.460	44.557	0
2024-01-10	46.460	46.460	46.460	46.460	44.557	1
2024-01-09	46.100	46.110	46.090	46.110	44.073	40
2024-01-08	44.880	45.540	44.880	45.540	43.528	16
2024-01-05	44.850	45.100	44.850	44.880	42.898	412
2024-01-04	45.360	45.360	45.360	45.360	43.356	25
2024-01-03	44.900	44.950	44.900	44.950	42.965	1,519
2024-01-02	44.400	45.150	44.400	45.150	43.156	13
2023-12-28	43.920	44.770	43.880	44.770	42.792	227
2023-12-27	44.120	44.120	44.080	44.080	42.133	149
2023-12-26	43.720	43.720	43.720	43.720	41.789	1
2023-12-22	44.000	44.000	44.000	44.000	42.056	0
2023-12-21	43.560	44.000	43.560	44.000	42.056	751
2023-12-20	44.000	44.320	44.000	44.280	42.324	5
2023-12-19	44.160	44.160	43.700	43.700	41.770	2
2023-12-18	45.590	45.590	42.500	44.160	42.209	2,910
2023-12-15	44.240	45.600	44.200	45.600	43.586	331
2023-12-14	43.800	43.800	43.800	43.800	41.865	0
2023-12-13	44.000	44.000	43.800	43.800	41.865	13
2023-12-12	43.600	44.280	43.600	44.000	42.056	9
2023-12-11	43.320	43.600	43.040	43.600	41.674	511
2023-12-08	43.040	43.040	42.600	42.840	40.948	838
2023-12-07	43.040	43.040	43.040	43.040	41.139	0
2023-12-06	43.040	43.040	43.040	43.040	41.139	32

← NewerPage 12 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.