Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	42.790	42.790	41.480	42.440	40.429	1,117
2023-09-05	41.950	41.950	41.950	41.950	39.962	1
2023-09-04	42.220	42.540	42.220	42.470	40.458	4
2023-09-01	42.230	42.230	42.230	42.230	40.229	3
2023-08-31	42.230	42.230	42.230	42.230	40.229	0
2023-08-30	42.590	42.590	42.230	42.230	40.229	14
2023-08-29	41.910	42.240	41.840	41.900	39.915	507
2023-08-28	41.610	41.630	41.610	41.630	39.657	4
2023-08-25	42.370	42.370	42.370	42.370	40.362	0
2023-08-24	42.730	42.730	42.370	42.370	40.362	41
2023-08-23	43.040	43.040	43.040	43.040	41.001	0
2023-08-22	43.000	43.040	43.000	43.040	41.001	2
2023-08-21	42.320	43.340	42.320	43.100	41.058	1,660
2023-08-18	43.190	43.190	43.190	43.190	41.143	0
2023-08-17	43.190	43.190	43.190	43.190	41.143	0
2023-08-16	43.190	43.190	43.190	43.190	41.143	0
2023-08-15	43.190	43.190	43.190	43.190	41.143	0
2023-08-14	43.190	43.190	43.190	43.190	41.143	0
2023-08-11	43.190	43.190	43.190	43.190	41.143	0
2023-08-10	43.190	43.190	43.190	43.190	41.143	0
2023-08-09	43.210	43.210	43.190	43.190	41.143	2
2023-08-08	42.710	42.770	42.450	42.770	40.743	486
2023-08-07	43.750	43.750	43.750	43.750	41.677	0
2023-08-04	43.750	43.750	43.750	43.750	41.677	0
2023-08-03	43.750	43.750	43.750	43.750	41.677	111
2023-08-02	44.040	44.040	43.090	43.090	41.048	605
2023-08-01	43.970	44.240	43.820	44.040	41.953	2,072
2023-07-31	44.690	44.690	44.690	44.690	42.572	1
2023-07-28	44.320	44.440	44.120	44.390	42.287	501
2023-07-27	44.690	44.690	44.690	44.690	42.572	2
2023-07-26	44.730	44.950	44.590	44.950	42.820	7
2023-07-25	44.790	44.990	42.320	44.650	42.534	2,431
2023-07-24	44.790	46.150	44.790	46.150	43.963	892
2023-07-21	44.750	45.670	44.750	45.650	43.487	37,178
2023-07-20	43.750	44.750	43.750	44.750	42.630	2,034
2023-07-19	42.970	43.030	42.760	42.760	40.734	15
2023-07-18	42.760	43.020	42.320	42.870	40.839	18
2023-07-17	43.390	43.390	43.140	43.140	41.096	2
2023-07-14	43.150	43.450	43.150	43.260	41.210	298
2023-07-13	43.000	43.000	43.000	43.000	40.962	0
2023-07-12	43.030	43.030	43.000	43.000	40.962	297
2023-07-11	43.910	43.910	43.770	43.770	41.560	2
2023-07-10	43.570	43.680	43.570	43.630	41.427	42
2023-07-07	43.660	43.660	43.330	43.570	41.370	27
2023-07-06	43.870	43.870	43.870	43.870	41.655	8
2023-07-05	43.020	43.610	43.020	43.440	41.246	16
2023-07-04	43.150	43.470	43.150	43.470	41.275	18
2023-07-03	44.100	44.100	43.020	43.110	40.933	3
2023-06-30	43.850	44.200	43.720	44.010	41.788	1,228
2023-06-29	43.530	43.820	43.470	43.660	41.455	498
2023-06-28	43.620	43.620	43.500	43.500	41.303	121
2023-06-27	42.900	42.900	42.900	42.900	40.734	81
2023-06-26	43.020	43.020	43.020	43.020	40.848	3
2023-06-23	43.020	43.020	43.020	43.020	40.848	1
2023-06-22	42.000	43.390	42.000	43.020	40.848	760
2023-06-21	43.280	43.280	42.110	42.270	40.135	173
2023-06-20	42.100	42.320	42.100	42.320	40.183	58
2023-06-19	42.320	42.320	42.320	42.320	40.183	0
2023-06-16	42.480	42.480	42.150	42.320	40.183	7,100
2023-06-15	42.340	42.380	42.340	42.380	40.240	22

← NewerPage 14 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.