Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	37.410	37.410	36.160	36.160	35.998	4,021
2026-04-30	37.930	37.930	37.440	37.450	37.282	1,827
2026-04-29	38.920	38.920	38.140	38.250	38.079	1,633
2026-04-28	38.900	39.350	38.870	38.920	38.746	2,363
2026-04-27	38.190	38.650	38.190	38.630	38.457	1,604
2026-04-24	38.490	38.490	38.190	38.190	38.019	69
2026-04-23	38.000	38.000	37.630	37.730	37.561	87
2026-04-22	38.900	38.900	38.010	38.090	37.919	3,214
2026-04-20	40.750	40.750	39.650	39.650	39.472	836
2026-04-17	40.500	40.500	39.350	40.350	40.169	2,765
2026-04-16	41.850	41.850	39.350	40.100	39.920	10,216
2026-04-15	42.620	42.620	41.860	41.860	41.672	151
2026-04-14	42.000	42.510	41.600	42.040	41.852	275
2026-04-13	41.600	41.790	41.500	41.790	41.603	19
2026-04-10	43.300	43.300	41.600	42.230	41.864	165
2026-04-09	43.600	43.650	43.300	43.520	43.143	35
2026-04-08	43.830	43.830	43.430	43.430	43.053	108
2026-04-07	43.510	44.200	43.510	44.000	43.618	68
2026-04-06	44.470	44.470	43.740	43.740	43.361	753
2026-04-02	44.160	44.300	44.160	44.300	43.916	26
2026-04-01	44.500	44.500	44.240	44.250	43.866	9
2026-03-31	44.300	44.770	43.850	43.850	43.470	9,807
2026-03-30	46.300	46.300	44.620	44.640	44.253	185
2026-03-27	45.840	45.840	45.840	45.840	45.442	1
2026-03-26	45.600	45.600	45.600	45.600	45.205	0
2026-03-25	45.600	45.600	45.600	45.600	45.205	0
2026-03-24	45.160	45.600	45.000	45.600	45.205	130
2026-03-23	45.910	46.050	45.610	45.750	45.353	216
2026-03-20	47.640	47.640	47.640	47.640	47.227	0
2026-03-19	47.640	47.640	47.640	47.640	47.227	138
2026-03-18	48.300	48.300	47.360	47.360	46.949	106
2026-03-17	47.360	47.360	47.360	47.360	46.949	0
2026-03-16	47.360	47.360	47.360	47.360	46.949	1
2026-03-13	47.210	47.210	47.210	47.210	46.801	1
2026-03-12	47.910	47.910	47.400	47.400	46.989	11
2026-03-11	47.490	47.500	47.000	47.500	47.088	201
2026-03-10	47.400	47.510	47.400	47.510	47.098	51
2026-03-09	48.000	48.240	48.000	48.240	47.822	2,862
2026-03-06	49.150	49.150	47.000	47.000	46.592	3
2026-03-05	49.580	49.580	48.700	48.700	48.278	545
2026-03-04	49.690	49.690	49.240	49.320	48.892	29
2026-03-03	50.010	50.140	49.850	49.850	49.418	1,385
2026-03-02	49.510	49.510	49.240	49.240	48.813	100
2026-02-27	49.530	49.840	49.530	49.800	49.368	1,373
2026-02-26	49.010	50.010	49.010	49.760	49.328	94
2026-02-25	49.060	49.590	49.060	49.260	48.833	104
2026-02-24	49.890	49.890	49.060	49.060	48.634	102
2026-02-23	48.250	49.640	48.250	49.640	49.209	124
2026-02-20	48.270	48.650	48.270	48.630	48.208	33
2026-02-19	49.880	49.880	48.870	48.870	48.446	1,222
2026-02-18	48.810	49.400	48.810	49.400	48.972	65
2026-02-13	48.360	48.850	48.360	48.850	48.426	31
2026-02-12	48.600	48.600	48.600	48.600	48.178	105
2026-02-11	48.500	48.860	48.500	48.860	48.436	463
2026-02-10	48.400	48.710	48.400	48.710	48.288	75
2026-02-09	48.000	48.000	48.000	48.000	47.584	102
2026-02-06	47.850	48.080	47.770	48.000	47.584	211
2026-02-05	47.940	48.090	47.650	47.650	47.237	161
2026-02-04	47.600	47.920	47.480	47.480	47.068	1,315
2026-02-03	47.990	47.990	46.900	47.540	47.128	4,196

← NewerPage 3 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.