Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	44.940	45.950	44.940	45.760	45.760	560
2026-07-27	43.610	45.000	43.610	44.480	44.480	56
2026-07-24	43.510	43.730	43.510	43.670	43.670	102
2026-07-23	42.440	42.840	42.440	42.840	42.840	18
2026-07-22	42.480	42.480	42.240	42.240	42.240	637
2026-07-21	43.560	43.560	42.720	42.720	42.720	7
2026-07-20	42.680	43.360	42.680	43.120	43.120	246
2026-07-17	42.720	43.400	42.440	42.440	42.440	544
2026-07-16	39.650	43.080	39.650	42.080	42.080	4,207
2026-07-15	37.990	37.990	37.180	37.600	37.600	301
2026-07-14	38.700	40.460	37.330	37.610	37.610	1,637
2026-07-13	39.920	39.920	39.280	39.280	39.093	19
2026-07-10	40.050	40.280	40.050	40.280	40.100	650
2026-07-09	40.440	40.440	40.120	40.120	39.940	5
2026-07-08	40.950	41.250	40.910	40.910	40.727	131
2026-07-07	41.480	41.480	41.480	41.480	41.294	1
2026-07-06	41.110	41.110	40.810	40.810	40.627	146
2026-07-03	42.520	42.520	41.540	41.710	41.523	271
2026-07-02	39.970	41.250	39.960	41.250	41.065	27
2026-07-01	40.090	40.250	39.850	39.960	39.781	599
2026-06-30	40.810	40.810	39.250	39.250	39.074	85
2026-06-29	39.200	40.630	39.200	40.400	40.219	81
2026-06-26	40.880	40.880	40.640	40.640	40.458	503
2026-06-25	39.720	40.800	39.720	40.180	40.000	218
2026-06-24	39.400	40.100	39.400	40.100	39.920	48
2026-06-23	38.670	39.100	38.530	39.040	38.865	9,386
2026-06-22	38.180	38.180	37.400	37.760	37.591	744
2026-06-19	38.250	38.250	38.180	38.180	38.009	3
2026-06-18	38.240	38.250	38.200	38.250	38.079	104
2026-06-17	38.560	38.560	37.240	37.240	37.073	34
2026-06-16	38.080	38.350	37.850	38.350	38.178	1,504
2026-06-15	37.110	37.110	37.080	37.080	36.914	4
2026-06-12	38.700	38.700	36.810	36.810	36.645	460
2026-06-11	38.480	38.480	38.240	38.240	38.069	99
2026-06-10	38.910	38.910	38.230	38.230	38.059	429
2026-06-09	38.800	39.530	38.800	39.530	39.353	271
2026-06-08	39.400	39.410	38.910	38.910	38.736	40
2026-06-05	38.330	39.440	38.330	39.410	39.233	8,444
2026-06-03	36.710	37.100	36.710	36.850	36.685	1,850
2026-06-02	37.090	37.090	36.200	36.300	36.137	2,544
2026-06-01	36.120	36.720	35.570	36.720	36.556	2,575
2026-05-29	36.500	36.500	36.120	36.120	35.958	48
2026-05-28	36.240	36.280	36.150	36.240	36.078	60
2026-05-27	36.440	36.600	35.900	36.240	36.078	458
2026-05-26	36.240	36.440	36.000	36.440	36.277	321
2026-05-25	36.120	36.180	36.120	36.180	36.018	7
2026-05-22	36.540	36.700	36.540	36.540	36.376	887
2026-05-21	37.050	37.050	36.490	36.490	36.327	10
2026-05-20	36.700	37.340	36.700	37.000	36.834	479
2026-05-19	37.240	37.490	37.240	37.450	37.282	2,397
2026-05-18	35.500	36.210	35.440	36.210	36.048	438
2026-05-15	36.000	36.000	35.720	35.800	35.640	18
2026-05-14	35.330	35.330	35.190	35.280	35.122	39
2026-05-13	34.170	34.980	34.170	34.980	34.823	157
2026-05-12	33.850	34.620	33.850	34.620	34.465	53
2026-05-11	34.650	34.650	33.500	33.660	33.509	614
2026-05-08	36.240	36.240	34.400	34.400	34.246	1,035
2026-05-07	35.430	35.950	35.350	35.880	35.719	289
2026-05-06	35.500	35.900	35.450	35.500	35.341	872
2026-05-05	36.530	36.530	35.460	35.700	35.540	2,380

← NewerPage 2 of 5 · 251 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.