Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	55.980	56.250	55.980	56.130	55.457	7
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
2025-10-17	57.850	57.850	57.850	57.850	57.156	0
2025-10-16	58.440	58.550	57.550	57.850	57.156	679
2025-10-15	57.720	59.220	57.500	58.950	58.243	139
2025-10-14	60.380	60.380	59.950	59.950	59.231	10,100
2025-10-13	60.740	60.760	59.770	59.770	59.053	12
2025-10-10	60.590	60.920	60.460	60.640	59.737	292
2025-10-09	59.590	59.650	59.590	59.640	58.752	801
2025-10-08	59.400	59.400	59.400	59.400	58.516	0
2025-10-07	59.400	59.400	59.400	59.400	58.516	800
2025-10-06	59.550	59.550	59.170	59.270	58.388	5
2025-10-03	59.410	59.410	59.410	59.410	58.525	1
2025-10-02	59.220	59.220	59.220	59.220	58.338	0
2025-10-01	59.760	59.760	57.240	59.220	58.338	113
2025-09-30	57.620	57.620	57.620	57.620	56.762	2
2025-09-29	58.790	58.800	58.790	58.800	57.925	2
2025-09-26	58.980	59.640	58.980	59.600	58.713	689
2025-09-25	59.240	59.240	58.620	58.980	58.102	7
2025-09-24	60.360	60.360	60.360	60.360	59.461	1
2025-09-23	61.820	61.820	59.710	59.880	58.988	25
2025-09-22	60.900	61.200	60.900	61.200	60.289	53
2025-09-19	60.200	60.200	60.200	60.200	59.304	51
2025-09-18	58.980	58.980	58.980	58.980	58.102	9
2025-09-17	59.150	59.150	59.100	59.100	58.220	2
2025-09-16	58.140	58.920	58.140	58.920	58.043	9
2025-09-15	58.500	58.500	58.440	58.500	57.629	34
2025-09-12	59.160	59.160	59.160	59.160	58.279	0
2025-09-11	59.160	59.160	59.160	59.160	58.279	6
2025-09-10	58.390	58.390	57.730	58.140	57.274	91
2025-09-09	59.530	59.650	59.460	59.650	58.762	21
2025-09-08	60.180	60.180	59.700	59.700	58.811	113
2025-09-05	60.120	60.240	60.120	60.240	59.343	24
2025-09-04	60.340	60.340	60.340	60.340	59.442	20
2025-09-03	59.260	59.260	59.260	59.260	58.378	48
2025-09-02	59.800	59.820	59.520	59.820	58.929	13
2025-09-01	59.240	59.240	59.240	59.240	58.358	1
2025-08-29	58.920	58.920	58.920	58.920	58.043	0
2025-08-28	58.800	58.990	58.680	58.920	58.043	48
2025-08-27	59.700	59.700	59.700	59.700	58.811	0
2025-08-26	59.450	59.930	59.450	59.700	58.811	24
2025-08-25	60.130	60.130	59.520	59.520	58.634	36
2025-08-22	59.850	60.000	59.700	59.700	58.811	1,703
2025-08-21	60.360	60.360	60.240	60.240	59.343	8
2025-08-20	60.270	60.420	60.270	60.420	59.520	28
2025-08-19	58.920	58.920	58.920	58.920	58.043	0
2025-08-18	59.150	59.150	58.920	58.920	58.043	2
2025-08-15	58.860	58.860	58.860	58.860	57.984	4
2025-08-14	58.400	58.400	58.380	58.390	57.521	128
2025-08-13	58.980	58.980	58.080	58.080	57.215	16

← NewerPage 5 of 21 · 1,251 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.