Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	48.110	48.650	48.110	48.110	47.693	601
2026-01-30	46.390	47.900	46.380	47.800	47.385	208
2026-01-29	45.710	45.710	45.710	45.710	45.314	110
2026-01-28	46.690	46.690	45.880	46.050	45.651	275
2026-01-27	48.430	48.430	46.550	46.760	46.354	1,161
2026-01-26	48.480	48.480	47.600	47.950	47.534	5,536
2026-01-23	48.480	48.480	46.890	47.580	47.167	483
2026-01-22	54.120	54.120	47.510	48.000	47.584	12,592
2026-01-21	52.920	54.120	52.920	54.120	53.651	3
2026-01-20	54.430	54.430	54.000	54.000	53.532	108
2026-01-19	55.090	55.090	55.090	55.090	54.612	0
2026-01-16	55.400	55.400	55.090	55.090	54.612	16
2026-01-15	55.700	55.700	55.190	55.450	54.969	1,535
2026-01-14	56.650	56.650	54.400	54.400	53.928	1,411
2026-01-13	56.880	56.890	54.990	56.840	56.347	127
2026-01-12	56.100	56.650	55.300	55.390	54.725	175
2026-01-09	57.120	57.120	56.100	56.100	55.427	5
2026-01-08	56.520	56.520	56.520	56.520	55.842	3
2026-01-07	57.310	57.430	56.830	56.890	56.207	1,701
2026-01-06	56.160	57.400	56.160	57.400	56.711	28
2026-01-05	55.150	56.620	55.150	56.620	55.941	8
2026-01-02	56.210	56.470	55.920	56.280	55.605	412
2025-12-30	58.850	58.850	57.360	57.360	56.672	3
2025-12-29	58.360	58.360	58.210	58.210	57.512	108
2025-12-26	57.250	57.250	57.250	57.250	56.563	0
2025-12-23	57.250	57.250	57.250	57.250	56.563	1
2025-12-22	57.180	57.180	57.180	57.180	56.494	0
2025-12-19	57.240	57.240	57.010	57.180	56.494	17
2025-12-18	58.380	58.380	58.380	58.380	57.680	0
2025-12-17	58.380	58.380	58.380	58.380	57.680	1
2025-12-16	58.120	58.120	57.730	58.080	57.383	20
2025-12-15	55.980	58.130	55.980	58.120	57.423	2,304
2025-12-12	55.620	55.920	55.570	55.920	55.249	108
2025-12-11	55.730	56.040	55.730	55.730	55.061	3
2025-12-10	55.250	55.250	55.250	55.250	54.587	0
2025-12-09	55.250	55.250	55.250	55.250	54.587	2
2025-12-08	55.990	55.990	55.380	55.380	54.716	21
2025-12-05	55.670	56.710	55.670	56.710	56.030	129
2025-12-04	55.720	55.720	55.000	55.260	54.597	3
2025-12-03	55.980	55.980	55.980	55.980	55.308	0
2025-12-02	56.840	56.840	55.980	55.980	55.308	68
2025-12-01	57.710	57.710	57.710	57.710	57.018	0
2025-11-28	57.400	57.710	57.170	57.710	57.018	20
2025-11-27	57.300	57.300	57.300	57.300	56.612	0
2025-11-26	57.730	57.730	57.300	57.300	56.612	20
2025-11-25	57.960	57.960	57.960	57.960	57.265	0
2025-11-24	57.960	57.960	57.960	57.960	57.265	2
2025-11-21	56.580	57.600	56.580	57.600	56.909	6
2025-11-19	57.540	58.260	55.730	55.730	55.061	15,639
2025-11-18	58.190	58.190	58.190	58.190	57.492	0
2025-11-17	56.340	58.190	56.340	58.190	57.492	71
2025-11-14	57.490	57.490	57.490	57.490	56.800	4
2025-11-13	55.860	55.860	55.860	55.860	55.190	0
2025-11-12	55.860	55.860	55.860	55.860	55.190	1
2025-11-11	55.860	55.860	55.860	55.860	55.190	9
2025-11-10	55.600	55.600	55.600	55.600	54.933	0
2025-11-07	55.600	55.600	55.600	55.600	54.933	0
2025-11-06	55.620	55.620	55.600	55.600	54.933	101
2025-11-05	56.130	56.130	55.800	55.800	55.130	39
2025-11-04	55.980	56.250	55.980	56.130	55.457	7

← NewerPage 4 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.