Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	41.660	41.660	41.600	41.600	39.499	968
2023-06-13	40.850	41.280	40.850	41.220	39.138	249
2023-06-12	41.400	41.400	41.180	41.180	39.100	606
2023-06-09	41.640	41.640	41.000	41.400	39.309	265
2023-06-07	41.730	41.930	41.500	41.760	39.651	398
2023-06-06	42.460	42.460	41.930	41.930	39.813	10
2023-06-05	42.460	42.460	42.460	42.460	40.316	7
2023-06-02	42.730	42.730	42.730	42.730	40.572	100
2023-06-01	42.730	42.730	42.730	42.730	40.572	0
2023-05-31	42.730	42.730	42.730	42.730	40.572	0
2023-05-30	43.000	43.020	42.730	42.730	40.572	441
2023-05-29	43.330	43.330	43.330	43.330	41.142	1
2023-05-26	43.200	43.200	43.200	43.200	41.018	1
2023-05-25	42.790	42.790	42.500	42.500	40.354	33
2023-05-24	43.100	43.100	43.020	43.100	40.923	115
2023-05-23	44.290	44.290	43.890	43.900	41.683	111
2023-05-22	45.110	45.110	45.110	45.110	42.832	0
2023-05-19	45.060	45.110	45.060	45.110	42.832	101
2023-05-18	44.820	44.820	44.800	44.800	42.538	5
2023-05-17	45.270	45.270	45.270	45.270	42.984	100
2023-05-16	45.170	45.450	45.170	45.270	42.984	530
2023-05-15	45.020	45.020	45.020	45.020	42.747	12
2023-05-12	45.020	45.020	45.020	45.020	42.747	1
2023-05-11	45.800	45.800	45.800	45.800	43.487	0
2023-05-10	45.800	45.800	45.800	45.800	43.487	0
2023-05-09	45.500	45.800	45.500	45.800	43.487	23
2023-05-08	45.720	45.720	45.720	45.720	43.411	0
2023-05-05	48.010	48.010	45.720	45.720	43.411	31
2023-05-04	47.070	47.070	47.070	47.070	44.693	0
2023-05-03	46.620	47.070	46.620	47.070	44.693	8
2023-05-02	46.800	46.970	46.800	46.970	44.598	122
2023-04-28	46.130	46.130	45.930	45.930	43.611	26
2023-04-27	45.360	45.360	45.030	45.030	42.756	21
2023-04-26	45.740	45.740	45.640	45.640	43.335	11
2023-04-25	46.510	46.510	46.510	46.510	44.161	5
2023-04-24	46.710	46.710	46.710	46.710	44.351	0
2023-04-20	47.100	47.100	46.710	46.710	44.351	14
2023-04-19	45.700	47.050	45.630	47.050	44.674	200
2023-04-18	42.880	42.880	42.880	42.880	40.715	0
2023-04-17	42.870	43.150	42.480	42.880	40.715	2,300
2023-04-14	43.020	43.020	43.020	43.020	40.848	0
2023-04-13	43.020	43.020	43.020	43.020	40.848	0
2023-04-12	43.020	43.020	43.020	43.020	40.848	0
2023-04-11	43.020	43.020	43.020	43.020	40.713	1
2023-04-10	44.110	44.110	43.920	43.920	41.565	17
2023-04-06	44.310	44.310	44.310	44.310	41.934	2
2023-04-05	43.390	43.900	43.290	43.900	41.546	326
2023-04-04	43.620	43.620	43.620	43.620	41.281	1
2023-04-03	42.440	42.770	42.440	42.770	40.477	16
2023-03-31	41.870	41.870	41.870	41.870	39.625	0
2023-03-30	41.870	41.870	41.870	41.870	39.625	0
2023-03-29	41.870	41.870	41.870	41.870	39.625	112
2023-03-28	42.160	42.160	41.940	41.940	39.691	125
2023-03-27	42.660	42.660	42.660	42.660	40.373	0
2023-03-24	42.660	42.660	42.660	42.660	40.373	1
2023-03-23	42.790	42.790	42.790	42.790	40.496	1
2023-03-22	42.840	43.330	42.840	43.210	40.893	63
2023-03-21	42.770	42.770	42.560	42.560	40.278	17
2023-03-20	42.670	42.830	42.580	42.770	40.477	44
2023-03-17	43.340	43.340	42.540	42.540	40.259	8

← NewerPage 15 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.