Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	143.12	143.12	143.12	143.12	44.617	0
2022-03-30	143.12	143.12	143.12	143.12	44.617	0
2022-03-29	143.10	143.12	143.10	143.12	44.617	36
2022-03-28	142.48	142.86	142.10	142.60	44.455	1,473
2022-03-25	140.17	140.17	140.17	140.17	43.697	3,210
2022-03-24	142.94	142.94	140.42	141.30	44.050	141
2022-03-23	147.00	147.00	141.53	141.53	44.121	444
2022-03-22	149.55	149.75	149.13	149.17	46.503	330
2022-03-21	150.76	150.76	150.76	150.76	46.999	9,240
2022-03-18	152.88	152.88	152.88	152.88	47.660	15,120
2022-03-17	152.11	152.11	151.64	151.64	47.273	2,193
2022-03-16	152.26	152.26	151.81	151.81	47.326	2,784
2022-03-15	148.05	151.11	148.05	151.11	47.108	2,013
2022-03-14	144.57	144.57	144.57	144.57	45.069	60
2022-03-11	144.57	144.57	144.57	144.57	45.069	1,830
2022-03-10	146.58	146.58	146.58	146.58	45.696	3
2022-03-09	147.03	149.31	145.80	149.31	46.547	1,980
2022-03-08	148.20	149.57	147.04	147.04	45.839	3,345
2022-03-07	150.17	151.66	150.17	151.66	47.279	126
2022-03-04	151.37	154.00	151.37	152.71	47.607	3,531
2022-03-03	152.55	153.33	151.20	151.37	47.189	4,818
2022-03-02	154.75	154.75	152.79	152.79	47.632	2,532
2022-02-25	151.00	158.40	151.00	156.89	48.910	4,872
2022-02-24	145.50	150.69	145.50	150.69	46.977	4,446
2022-02-23	149.25	149.25	146.87	147.48	45.976	2,043
2022-02-22	147.80	149.55	147.80	149.25	46.528	636
2022-02-21	148.25	148.50	148.25	148.50	46.294	24
2022-02-18	156.16	156.16	147.08	149.44	46.587	7,584
2022-02-17	157.09	157.09	156.53	156.53	48.798	63
2022-02-16	159.22	159.22	157.11	158.13	49.296	444
2022-02-15	160.75	161.52	159.18	159.18	49.624	7,893
2022-02-14	162.64	162.64	159.17	159.17	49.621	555
2022-02-11	167.29	167.29	164.00	165.55	51.610	561
2022-02-10	169.28	169.28	167.29	167.29	52.152	132
2022-02-09	169.90	172.00	169.90	170.29	53.087	3,423
2022-02-08	167.45	169.50	167.45	168.56	52.548	12,114
2022-02-07	171.38	171.38	168.65	168.65	52.576	678
2022-02-04	172.50	173.50	172.50	172.77	53.860	27
2022-02-03	170.17	172.21	170.17	172.21	53.686	18
2022-02-02	170.28	172.31	170.28	171.54	53.477	747
2022-02-01	168.06	168.06	166.76	166.76	51.987	348
2022-01-31	166.71	169.44	166.36	169.16	52.735	117
2022-01-28	162.18	166.87	161.01	166.71	51.971	426
2022-01-27	163.45	163.75	162.11	162.11	50.537	8,805
2022-01-26	167.35	167.35	162.84	163.50	50.971	2,112
2022-01-25	168.12	168.12	167.30	167.35	52.171	189
2022-01-24	168.99	169.00	166.81	169.00	52.685	1,143
2022-01-21	171.00	171.84	170.00	171.81	53.561	312
2022-01-20	171.00	171.00	171.00	171.00	53.309	21
2022-01-19	174.43	174.43	172.75	172.75	53.854	153
2022-01-18	177.00	177.00	173.73	176.55	55.039	921
2022-01-17	178.06	178.19	178.06	178.15	55.538	114
2022-01-14	180.00	180.00	175.86	178.06	55.510	774
2022-01-13	185.55	185.55	180.00	180.00	56.114	213
2022-01-12	191.00	191.00	185.00	186.00	57.985	771
2022-01-11	188.52	189.47	187.75	189.46	58.936	120
2022-01-10	190.99	192.32	189.99	191.14	59.458	1,968
2022-01-07	190.99	190.99	190.99	190.99	59.411	15
2022-01-06	193.35	193.35	193.35	193.35	60.146	6
2022-01-05	194.12	194.26	192.48	192.48	59.875	3,183

← NewerPage 20 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.