Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	43.300	43.300	42.850	42.850	40.957	1,105
2023-12-04	42.480	43.300	42.480	43.300	41.387	91
2023-12-01	44.000	44.000	42.560	42.560	40.680	25
2023-11-30	42.740	42.840	42.740	42.760	40.871	19
2023-11-29	42.120	42.120	42.120	42.120	40.260	28,000
2023-11-28	41.480	41.520	39.000	41.400	39.571	849
2023-11-27	42.020	42.020	42.020	42.020	40.164	0
2023-11-24	42.020	42.020	42.020	42.020	40.164	8
2023-11-23	42.020	42.020	42.020	42.020	40.164	2
2023-11-22	41.760	42.020	41.760	42.020	40.164	106
2023-11-21	40.020	41.760	40.020	41.760	39.915	18
2023-11-20	40.080	40.840	40.080	40.840	39.036	790
2023-11-17	40.440	40.840	40.440	40.840	39.036	1,505
2023-11-16	40.000	40.520	40.000	40.510	38.721	200
2023-11-14	39.460	39.470	39.460	39.470	37.727	21
2023-11-13	37.950	37.950	37.950	37.950	36.274	0
2023-11-10	38.350	38.350	37.950	37.950	36.274	127
2023-11-09	38.500	38.560	38.400	38.400	36.704	13
2023-11-08	38.640	38.640	38.500	38.640	36.933	9
2023-11-07	38.640	38.640	38.440	38.560	36.857	45
2023-11-06	39.010	39.010	38.720	38.720	37.010	791
2023-11-03	39.590	39.590	39.160	39.180	37.449	89
2023-11-01	39.360	39.590	39.360	39.590	37.841	4
2023-10-31	38.320	39.480	38.320	39.420	37.679	6
2023-10-30	39.100	39.100	39.100	39.100	37.373	1
2023-10-27	39.000	39.040	38.500	38.710	37.000	22
2023-10-26	39.170	39.170	39.170	39.170	37.440	1
2023-10-25	40.140	40.140	40.140	40.140	38.367	0
2023-10-24	40.140	40.140	40.140	40.140	38.367	0
2023-10-23	40.160	40.160	40.140	40.140	38.367	191
2023-10-20	39.930	39.930	39.930	39.930	38.166	0
2023-10-19	40.280	40.280	39.860	39.930	38.166	75
2023-10-18	39.860	40.360	39.860	40.240	38.463	723
2023-10-17	38.760	38.880	38.560	38.620	36.914	1,326
2023-10-16	38.520	38.840	38.520	38.840	37.124	2
2023-10-13	39.500	39.500	38.400	38.520	36.819	203
2023-10-11	43.120	43.120	40.190	40.190	38.415	44
2023-10-10	43.590	45.270	37.510	41.000	39.189	1,033
2023-10-09	41.000	41.000	41.000	41.000	39.057	1,020
2023-10-06	41.420	41.520	41.420	41.520	39.553	49
2023-10-05	41.190	41.190	41.020	41.020	39.076	2
2023-10-04	41.200	41.200	40.740	40.840	38.905	62
2023-10-03	41.200	41.200	41.200	41.200	39.248	1
2023-10-02	40.560	40.560	40.000	40.000	38.105	2
2023-09-29	41.000	41.000	40.500	40.500	38.581	3
2023-09-28	40.980	41.220	40.980	41.220	39.267	14
2023-09-27	40.260	40.320	40.080	40.280	38.371	42
2023-09-26	40.250	40.250	40.000	40.000	38.105	19
2023-09-25	40.480	40.480	40.310	40.310	38.400	3
2023-09-22	40.840	40.840	40.360	40.360	38.448	77
2023-09-21	40.980	40.980	40.840	40.840	38.905	110
2023-09-20	40.680	40.680	40.680	40.680	38.752	1
2023-09-19	41.180	41.180	40.680	40.680	38.752	3
2023-09-18	41.240	41.240	40.680	40.760	38.829	216
2023-09-15	42.080	42.080	41.210	41.240	39.286	903
2023-09-14	42.210	42.210	42.210	42.210	40.210	0
2023-09-13	42.190	42.210	42.190	42.210	40.210	10
2023-09-12	42.120	42.220	42.120	42.220	40.219	200
2023-09-11	41.410	42.970	41.410	42.970	40.934	230
2023-09-08	43.280	43.280	41.590	41.600	39.629	167

← NewerPage 13 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.