Abbott Laboratories historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 55.250 | 55.260 | 54.750 | 55.040 | 54.380 | 33 |
| 2025-10-31 | 55.760 | 55.760 | 55.260 | 55.260 | 54.597 | 11 |
| 2025-10-30 | 55.880 | 55.910 | 55.760 | 55.910 | 55.239 | 7 |
| 2025-10-29 | 55.800 | 55.800 | 55.500 | 55.550 | 54.883 | 4,503 |
| 2025-10-28 | 56.820 | 56.820 | 56.430 | 56.430 | 55.753 | 24 |
| 2025-10-27 | 57.340 | 57.340 | 56.450 | 56.880 | 56.198 | 1,154 |
| 2025-10-24 | 56.770 | 56.770 | 56.770 | 56.770 | 56.089 | 1 |
| 2025-10-23 | 57.500 | 57.500 | 56.480 | 56.670 | 55.990 | 315 |
| 2025-10-22 | 58.180 | 58.180 | 57.240 | 57.730 | 57.037 | 22 |
| 2025-10-21 | 57.820 | 57.820 | 57.400 | 57.600 | 56.909 | 4 |
| 2025-10-20 | 57.780 | 57.780 | 57.780 | 57.780 | 57.087 | 1 |
← NewerPage 5 of 5 · 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.