Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	42.900	43.020	42.900	43.020	40.713	17
2023-03-15	43.090	43.090	43.050	43.050	40.742	30
2023-03-14	42.930	43.260	40.400	40.400	38.234	4,093
2023-03-13	42.750	42.750	42.750	42.750	40.458	3
2023-03-10	42.170	42.360	41.420	41.760	39.521	3,101
2023-03-09	42.190	42.190	42.190	42.190	39.928	12
2023-03-08	43.470	43.470	42.500	42.500	40.221	17
2023-03-07	44.860	44.860	44.860	44.860	42.455	0
2023-03-06	44.860	44.860	44.860	44.860	42.455	47
2023-03-03	43.630	43.630	43.630	43.630	41.291	0
2023-03-02	43.630	43.630	43.630	43.630	41.291	0
2023-03-01	43.630	43.630	43.630	43.630	41.291	1
2023-02-28	43.600	43.600	43.600	43.600	41.262	1
2023-02-27	44.100	44.100	43.460	43.460	41.130	3
2023-02-24	43.650	43.650	43.370	43.470	41.139	9
2023-02-23	43.660	43.660	43.660	43.660	41.319	1
2023-02-22	44.740	44.740	43.480	44.520	42.133	1,146
2023-02-17	45.790	45.790	45.790	45.790	43.335	2
2023-02-16	46.350	46.350	46.350	46.350	43.865	2
2023-02-15	46.350	46.350	46.350	46.350	43.865	1
2023-02-14	47.200	47.200	47.200	47.200	44.669	0
2023-02-13	47.200	47.200	47.200	47.200	44.669	1
2023-02-10	47.050	47.050	47.000	47.000	44.480	11
2023-02-09	48.190	48.190	47.270	47.270	44.736	12
2023-02-08	47.780	47.780	47.780	47.780	45.218	4
2023-02-07	47.790	47.790	47.790	47.790	45.228	0
2023-02-06	47.800	47.800	47.790	47.790	45.228	45
2023-02-03	47.520	47.520	47.250	47.480	44.934	1,114
2023-02-02	46.470	46.570	46.460	46.570	44.073	11
2023-02-01	46.470	46.470	46.470	46.470	43.978	0
2023-01-31	46.890	46.890	46.470	46.470	43.978	44
2023-01-30	46.890	46.890	46.890	46.890	44.376	1
2023-01-27	46.700	47.000	46.700	47.000	44.480	210
2023-01-26	47.270	47.270	47.270	47.270	44.736	31
2023-01-25	47.100	47.100	47.100	47.100	44.575	50
2023-01-24	49.310	49.310	47.800	47.900	45.332	2,525
2023-01-23	48.100	49.310	48.100	49.310	46.666	2
2023-01-20	48.580	48.580	48.420	48.420	45.824	10
2023-01-19	48.340	48.420	48.340	48.420	45.824	1,108
2023-01-18	48.170	48.170	48.170	48.170	45.587	200
2023-01-17	47.800	48.320	47.800	48.320	45.729	2
2023-01-16	48.100	48.100	48.100	48.100	45.521	3
2023-01-13	47.400	48.100	47.400	48.100	45.521	31
2023-01-12	49.250	49.250	49.250	49.250	46.609	0
2023-01-11	49.250	49.250	49.250	49.250	46.609	0
2023-01-10	49.480	49.480	48.200	49.250	46.467	22
2023-01-09	50.100	50.100	49.240	49.240	46.457	7
2023-01-06	49.580	49.580	49.580	49.580	46.778	0
2023-01-05	51.000	51.000	49.580	49.580	46.778	105
2023-01-04	50.400	50.700	50.300	50.400	47.552	215
2023-01-03	49.430	49.640	49.070	49.210	46.429	85
2023-01-02	48.600	49.440	48.590	49.440	46.646	8
2022-12-29	48.600	48.850	48.500	48.600	45.854	70
2022-12-28	48.000	48.000	48.000	48.000	45.287	2
2022-12-27	47.530	48.000	47.530	48.000	45.287	148
2022-12-26	46.480	46.480	46.480	46.480	43.853	33
2022-12-23	46.440	46.440	46.440	46.440	43.816	1
2022-12-22	46.200	46.200	46.060	46.060	43.457	2
2022-12-21	46.680	46.680	46.510	46.510	43.882	7
2022-12-20	46.990	46.990	46.990	46.990	44.335	0

← NewerPage 16 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.