Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	131.21	131.67	131.21	131.34	41.175	6,609
2022-09-20	133.50	133.50	132.00	132.00	41.382	123
2022-09-19	136.30	136.30	133.91	134.45	42.150	135
2022-09-16	137.16	137.75	136.30	136.30	42.730	501
2022-09-15	139.01	139.01	137.75	137.75	43.184	42
2022-09-14	136.29	136.29	136.29	136.29	42.726	33
2022-09-13	137.47	137.92	137.35	137.50	43.106	504
2022-09-12	139.54	139.54	138.96	138.96	43.563	15
2022-09-09	139.37	140.36	139.10	140.15	43.937	1,143
2022-09-08	136.22	140.00	136.22	138.73	43.491	2,127
2022-09-06	134.41	134.84	133.38	133.38	41.814	171
2022-09-05	130.95	130.95	130.95	130.95	41.052	0
2022-09-02	132.78	132.81	130.95	130.95	41.052	327,021
2022-09-01	136.23	136.23	136.23	136.23	42.708	3
2022-08-31	133.90	135.00	133.40	134.04	42.021	3,207
2022-08-30	128.64	130.44	128.64	130.44	40.892	18
2022-08-29	128.80	128.80	128.64	128.64	40.328	24
2022-08-26	132.22	132.22	129.99	129.99	40.751	63
2022-08-25	134.23	134.85	134.21	134.85	42.275	24
2022-08-24	135.71	135.71	134.75	134.75	42.244	6
2022-08-23	138.10	138.10	134.66	135.71	42.545	123
2022-08-22	140.09	140.09	138.10	138.10	43.294	39
2022-08-19	143.64	143.64	142.62	142.62	44.711	30
2022-08-18	142.74	142.74	142.19	142.28	44.604	99
2022-08-17	145.88	145.88	143.00	143.00	44.830	15
2022-08-16	144.11	144.11	143.81	143.81	45.084	9
2022-08-15	140.90	140.90	140.90	140.90	44.172	0
2022-08-12	140.64	140.90	140.64	140.90	44.172	9
2022-08-11	143.91	143.91	142.87	142.87	44.789	36
2022-08-10	138.60	139.27	138.60	139.27	43.661	24
2022-08-09	138.55	138.81	138.55	138.81	43.516	96
2022-08-08	139.37	139.37	139.37	139.37	43.692	15
2022-08-05	143.78	143.78	140.73	140.73	44.118	48
2022-08-04	144.79	144.79	143.16	143.25	44.908	165
2022-08-03	144.01	144.84	144.01	144.63	45.341	1,245
2022-08-02	141.26	145.32	141.26	142.94	44.811	1,824
2022-08-01	140.06	142.59	140.04	142.59	44.701	267
2022-07-29	142.09	142.31	140.91	141.49	44.357	522
2022-07-28	142.74	144.96	142.74	143.20	44.893	7,983
2022-07-27	145.51	145.51	144.15	145.17	45.510	417
2022-07-26	146.30	146.30	145.51	145.51	45.617	2,820
2022-07-25	148.50	148.50	144.79	144.79	45.391	27
2022-07-22	150.60	151.55	148.80	149.40	46.836	2,247
2022-07-21	149.70	151.31	149.70	151.22	47.407	4,887
2022-07-20	143.58	147.48	143.58	147.48	46.234	609
2022-07-19	147.25	148.53	147.25	148.49	46.551	600
2022-07-18	145.83	145.84	145.38	145.38	45.576	1,749
2022-07-15	145.03	146.79	145.03	146.79	46.018	42
2022-07-14	141.32	143.15	141.32	143.15	44.877	4,284
2022-07-13	147.26	147.26	143.55	143.55	45.002	30
2022-07-12	147.89	147.89	147.26	147.26	46.038	60
2022-07-11	146.02	146.04	146.02	146.04	45.656	168
2022-07-08	145.12	145.12	144.37	144.37	45.134	1,767
2022-07-07	146.00	146.07	144.92	146.07	45.666	81
2022-07-06	148.11	148.11	148.05	148.05	46.285	18
2022-07-05	147.05	147.09	144.97	147.09	45.984	204
2022-07-04	146.02	146.02	143.95	143.95	45.003	24
2022-07-01	144.06	146.02	144.06	146.02	45.650	21
2022-06-30	140.95	142.23	140.58	141.40	44.206	2,163
2022-06-29	140.00	142.19	140.00	141.33	44.184	9,831

← NewerPage 18 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.