Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	46.990	46.990	46.990	46.990	44.335	0
2022-12-16	46.990	46.990	46.990	46.990	44.335	7
2022-12-15	48.540	48.580	48.170	48.170	45.448	20
2022-12-14	49.630	49.630	49.080	49.110	46.335	3,407
2022-12-13	49.170	49.320	49.170	49.190	46.410	110
2022-12-12	48.070	48.070	48.070	48.070	45.353	1
2022-12-09	47.100	47.300	47.100	47.300	44.627	42
2022-12-08	45.470	45.470	45.470	45.470	42.900	0
2022-12-07	45.450	45.470	45.450	45.470	42.900	2,320
2022-12-06	46.560	46.560	46.560	46.560	43.929	0
2022-12-05	46.560	46.560	46.560	46.560	43.929	0
2022-12-02	46.690	46.690	45.950	46.560	43.929	160
2022-12-01	46.500	46.690	46.500	46.690	44.051	2,260
2022-11-30	45.210	45.210	45.210	45.210	42.655	3,300
2022-11-29	48.000	48.000	45.950	46.190	43.580	4,721
2022-11-28	47.090	47.090	47.090	47.090	44.429	1
2022-11-25	47.620	50.350	47.620	48.420	45.684	8
2022-11-24	47.650	47.650	47.620	47.620	44.929	4
2022-11-23	46.293	46.293	46.293	46.293	43.677	0
2022-11-22	46.293	46.293	46.293	46.293	43.677	0
2022-11-21	46.293	46.293	46.293	46.293	43.677	0
2022-11-18	138.88	138.88	138.88	138.88	43.677	12
2022-11-17	139.12	139.12	139.12	139.12	43.753	0
2022-11-16	139.12	139.12	139.12	139.12	43.753	0
2022-11-14	139.01	139.12	139.01	139.12	43.753	51
2022-11-11	139.12	139.12	139.12	139.12	43.753	0
2022-11-10	132.38	139.12	132.38	139.12	43.753	225
2022-11-09	127.46	127.46	127.46	127.46	40.086	0
2022-11-08	127.46	127.46	127.46	127.46	40.086	0
2022-11-07	127.40	127.46	127.40	127.46	40.086	6
2022-11-04	121.92	121.92	121.80	121.80	38.306	9
2022-11-03	125.00	125.00	122.74	122.74	38.601	27
2022-11-01	129.74	129.74	127.72	127.72	40.167	12
2022-10-31	131.82	131.82	131.82	131.82	41.457	3
2022-10-28	133.15	133.15	132.38	132.38	41.633	117
2022-10-27	128.56	128.56	128.56	128.56	40.432	87
2022-10-26	131.50	132.00	131.50	132.00	41.513	3,303
2022-10-25	129.73	129.73	129.73	129.73	40.800	0
2022-10-24	127.28	129.73	127.28	129.73	40.800	4,350
2022-10-21	122.02	122.30	122.02	122.30	38.463	69
2022-10-20	127.78	127.78	124.70	124.70	39.218	99
2022-10-19	129.00	129.41	127.78	129.41	40.699	96
2022-10-18	138.04	138.04	137.93	137.93	43.378	39
2022-10-17	135.91	136.66	135.91	136.66	42.979	21
2022-10-14	136.15	136.15	134.74	134.85	42.410	3,429
2022-10-13	133.32	134.68	133.32	134.68	42.356	27
2022-10-11	132.60	132.60	132.60	132.60	41.702	3
2022-10-10	131.02	131.02	131.02	131.02	41.074	15
2022-10-07	132.03	133.03	132.03	133.03	41.704	240
2022-10-06	132.63	132.63	132.63	132.63	41.579	12
2022-10-05	132.36	132.36	132.36	132.36	41.494	0
2022-10-04	132.36	132.36	132.36	132.36	41.494	3
2022-10-03	128.00	129.47	127.99	129.14	40.485	144
2022-09-30	133.29	133.29	130.89	131.25	41.146	288
2022-09-29	132.00	132.40	132.00	132.40	41.507	27
2022-09-28	132.08	132.08	132.08	132.08	41.407	3
2022-09-27	132.08	132.08	132.08	132.08	41.407	15
2022-09-26	131.28	131.28	131.28	131.28	41.156	0
2022-09-23	131.28	131.28	131.28	131.28	41.156	27
2022-09-22	130.53	130.53	129.86	129.86	40.711	45

← NewerPage 17 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.