Abbott Laboratories historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 194.12 | 194.26 | 192.48 | 192.48 | 59.875 | 3,183 |
| 2022-01-04 | 197.80 | 198.30 | 191.61 | 194.12 | 60.385 | 21,060 |
| 2022-01-03 | 195.14 | 196.23 | 195.14 | 196.23 | 61.041 | 399 |
| 2021-12-30 | 200.00 | 200.00 | 195.41 | 195.41 | 60.786 | 35,091 |
| 2021-12-29 | 200.00 | 202.30 | 200.00 | 202.30 | 62.930 | 864 |
| 2021-12-28 | 199.00 | 199.29 | 198.19 | 198.19 | 61.651 | 2,430 |
| 2021-12-27 | 197.92 | 199.19 | 197.92 | 199.19 | 61.962 | 15 |
| 2021-12-23 | 199.20 | 199.20 | 197.01 | 197.01 | 61.284 | 12,102 |
| 2021-12-22 | 194.19 | 197.07 | 194.19 | 197.07 | 61.303 | 5,358 |
| 2021-12-21 | 193.47 | 193.55 | 193.47 | 193.55 | 60.208 | 756 |
| 2021-12-20 | 195.40 | 195.40 | 192.48 | 193.47 | 60.183 | 78 |
| 2021-12-17 | 195.44 | 197.02 | 195.44 | 196.52 | 61.132 | 84 |
| 2021-12-16 | 193.00 | 193.75 | 191.67 | 193.10 | 60.068 | 3,258 |
| 2021-12-15 | 191.25 | 191.72 | 191.15 | 191.67 | 59.623 | 51 |
| 2021-12-14 | 192.85 | 192.85 | 187.54 | 189.25 | 58.870 | 735 |
| 2021-12-13 | 189.13 | 193.91 | 189.05 | 192.85 | 59.990 | 8,844 |
| 2021-12-10 | 183.12 | 189.13 | 183.12 | 189.13 | 58.833 | 3,798 |
| 2021-12-09 | 183.07 | 183.07 | 183.07 | 183.07 | 56.948 | 0 |
| 2021-12-08 | 186.28 | 186.28 | 183.07 | 183.07 | 56.948 | 12 |
| 2021-12-07 | 186.20 | 186.58 | 186.20 | 186.58 | 58.040 | 33 |
| 2021-12-06 | 186.22 | 188.27 | 186.22 | 188.27 | 58.565 | 1,677 |
| 2021-12-03 | 179.64 | 181.80 | 179.64 | 181.80 | 56.553 | 42 |
| 2021-12-02 | 182.33 | 182.33 | 180.03 | 181.43 | 56.438 | 1,221 |
| 2021-12-01 | 178.07 | 181.22 | 177.59 | 180.76 | 56.229 | 522 |
| 2021-11-30 | 180.88 | 180.88 | 179.27 | 179.27 | 55.766 | 228 |
| 2021-11-29 | 177.22 | 180.55 | 177.22 | 180.55 | 56.164 | 5,898 |
| 2021-11-26 | 177.30 | 177.30 | 177.30 | 177.30 | 55.153 | 15 |
| 2021-11-25 | 176.29 | 176.29 | 175.99 | 175.99 | 54.745 | 63 |
| 2021-11-24 | 173.74 | 173.74 | 173.74 | 173.74 | 54.045 | 3 |
| 2021-11-23 | 176.92 | 176.92 | 176.92 | 176.92 | 55.035 | 3 |
| 2021-11-22 | 175.14 | 175.14 | 175.13 | 175.13 | 54.478 | 24 |
| 2021-11-19 | 178.56 | 178.56 | 175.69 | 177.65 | 55.262 | 6,816 |
| 2021-11-18 | 178.51 | 178.73 | 178.01 | 178.01 | 55.374 | 576 |
| 2021-11-17 | 181.00 | 181.00 | 181.00 | 181.00 | 56.304 | 30 |
| 2021-11-16 | 175.72 | 180.01 | 175.72 | 180.01 | 55.996 | 576 |
| 2021-11-12 | 172.41 | 175.43 | 172.41 | 175.43 | 54.571 | 7,374 |
| 2021-11-11 | 173.63 | 173.63 | 172.97 | 172.97 | 53.806 | 897 |
| 2021-11-10 | 173.40 | 175.06 | 172.41 | 174.83 | 54.385 | 549 |
| 2021-11-09 | 175.66 | 175.66 | 173.74 | 173.91 | 54.098 | 66 |
| 2021-11-08 | 173.90 | 176.00 | 173.90 | 175.66 | 54.643 | 6,261 |
| 2021-11-05 | 179.46 | 179.46 | 171.07 | 171.69 | 53.408 | 837 |
| 2021-11-04 | 179.66 | 179.66 | 179.50 | 179.50 | 55.837 | 42 |
| 2021-11-03 | 179.85 | 179.85 | 179.38 | 179.50 | 55.837 | 483 |
| 2021-11-01 | 182.99 | 183.42 | 182.35 | 183.42 | 57.057 | 414 |
| 2021-10-29 | 180.91 | 182.25 | 180.91 | 181.36 | 56.416 | 234 |
| 2021-10-28 | 178.38 | 178.38 | 178.38 | 178.38 | 55.489 | 0 |
| 2021-10-27 | 179.99 | 180.00 | 177.67 | 178.38 | 55.489 | 627 |
| 2021-10-26 | 178.92 | 179.99 | 178.92 | 179.45 | 55.822 | 1,311 |
| 2021-10-25 | 175.60 | 176.01 | 175.13 | 176.01 | 54.752 | 459 |
| 2021-10-22 | 178.70 | 181.62 | 178.27 | 178.56 | 55.545 | 4,365 |
| 2021-10-21 | 173.52 | 178.67 | 173.52 | 176.76 | 54.985 | 4,284 |
← NewerPage 21 of 21 · 1,251 trading days
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.