Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	142.83	142.83	141.07	141.07	44.102	129
2022-06-27	143.77	143.77	142.49	142.83	44.653	1,563
2022-06-24	140.98	143.01	140.72	143.01	44.709	2,013
2022-06-23	138.45	138.50	138.23	138.50	43.299	528
2022-06-22	136.97	136.97	136.97	136.97	42.821	9
2022-06-21	134.58	134.58	134.58	134.58	42.073	3
2022-06-20	130.61	131.22	130.46	131.22	41.023	408
2022-06-17	132.09	132.99	131.59	132.60	41.454	93
2022-06-15	133.77	133.77	128.00	128.00	40.016	120
2022-06-14	133.70	133.98	131.00	132.10	41.298	3,174
2022-06-13	136.70	136.70	135.00	135.00	42.205	99
2022-06-10	137.49	137.49	136.69	136.69	42.733	2,061
2022-06-09	139.86	139.86	139.56	139.56	43.630	330
2022-06-08	139.92	139.92	139.92	139.92	43.743	6
2022-06-07	143.36	143.36	141.28	141.61	44.271	69
2022-06-06	139.64	139.64	139.43	139.43	43.590	36
2022-06-03	138.64	138.64	138.64	138.64	43.343	0
2022-06-02	138.64	138.64	138.64	138.64	43.343	0
2022-06-01	138.64	138.64	138.64	138.64	43.343	36
2022-05-31	136.11	139.59	136.11	139.32	43.555	1,341
2022-05-30	138.12	138.12	138.12	138.12	43.180	0
2022-05-27	138.50	138.50	137.73	138.12	43.180	2,382
2022-05-26	136.64	137.38	136.64	136.65	42.721	345
2022-05-25	137.49	137.49	136.39	136.39	42.639	36
2022-05-24	136.34	136.78	134.60	136.75	42.752	1,749
2022-05-23	136.00	138.10	136.00	137.49	42.983	8,007
2022-05-20	136.07	137.42	136.07	137.42	42.961	6,714
2022-05-19	140.31	140.31	137.07	137.81	43.083	108
2022-05-18	140.78	143.25	139.67	140.31	43.865	1,620
2022-05-17	140.85	141.97	140.70	140.78	44.012	2,766
2022-05-16	138.93	138.93	138.93	138.93	43.433	0
2022-05-13	131.22	140.31	131.22	138.93	43.433	75
2022-05-12	136.50	138.17	136.50	138.17	43.196	39
2022-05-11	137.04	137.04	136.46	136.51	42.677	132
2022-05-10	137.05	137.16	137.05	137.16	42.880	2,856
2022-05-09	139.12	139.12	139.12	139.12	43.493	15
2022-05-06	141.79	141.79	141.50	141.50	44.237	90
2022-05-05	140.83	140.83	140.83	140.83	44.027	3
2022-05-04	140.85	141.73	140.85	141.60	44.268	2,574
2022-05-03	139.56	139.56	138.81	138.90	43.424	1,608
2022-05-02	141.96	142.97	140.13	142.67	44.603	7,008
2022-04-29	140.62	141.09	140.15	140.15	43.815	9,189
2022-04-28	145.51	145.74	145.51	145.74	45.562	24
2022-04-27	145.65	145.65	145.10	145.10	45.362	654
2022-04-26	146.85	147.46	145.26	145.65	45.534	8,616
2022-04-25	144.71	146.57	144.35	146.57	45.822	114
2022-04-22	143.64	144.93	143.64	144.71	45.240	6,081
2022-04-20	139.24	142.99	139.24	141.69	44.296	4,248
2022-04-19	139.87	140.11	139.87	140.11	43.802	18
2022-04-18	135.90	135.90	134.56	134.56	42.067	1,296
2022-04-14	139.20	139.75	138.74	138.74	43.374	1,596
2022-04-13	138.75	138.75	138.75	138.75	43.377	27
2022-04-12	140.50	140.50	140.50	140.50	43.924	600
2022-04-11	141.80	141.80	140.00	140.00	43.645	6,327
2022-04-08	146.05	146.30	144.86	144.86	45.160	1,056
2022-04-07	145.63	146.89	145.61	146.02	45.521	168
2022-04-06	140.29	141.06	140.15	141.06	43.975	156
2022-04-05	140.54	140.54	140.54	140.54	43.813	3
2022-04-04	136.70	136.92	136.00	136.50	42.553	2,598
2022-04-01	138.10	138.48	137.53	137.53	42.874	2,325

← NewerPage 19 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.