Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	58.500	59.100	58.500	58.500	57.629	70
2025-08-11	60.970	60.970	59.480	59.700	58.811	11
2025-08-08	49.040	60.970	49.000	60.970	60.062	3,040
2025-08-07	59.880	59.880	59.880	59.880	58.988	0
2025-08-06	59.880	59.880	59.880	59.880	58.988	2
2025-08-05	59.940	59.940	59.640	59.640	58.752	6
2025-08-04	58.560	58.560	58.560	58.560	57.688	1
2025-08-01	58.590	58.980	58.590	58.980	58.102	734
2025-07-31	59.520	59.520	59.520	59.520	58.634	0
2025-07-30	59.520	59.520	59.520	59.520	58.634	2
2025-07-29	58.590	59.160	58.590	59.100	58.220	65
2025-07-28	57.910	57.910	57.910	57.910	57.048	0
2025-07-25	57.910	57.910	57.910	57.910	57.048	1
2025-07-24	57.900	57.900	57.900	57.900	57.038	0
2025-07-23	57.450	57.900	57.450	57.900	57.038	52
2025-07-22	57.840	57.840	57.840	57.840	56.979	154
2025-07-21	57.990	58.000	57.840	57.840	56.979	57
2025-07-18	57.180	58.000	57.180	58.000	57.136	1,344
2025-07-17	56.920	56.920	55.680	55.800	54.969	22,361
2025-07-16	61.300	61.300	60.690	60.780	59.875	18
2025-07-15	61.070	61.070	60.660	60.780	59.875	291
2025-07-14	60.670	62.000	60.670	61.070	60.161	14
2025-07-11	61.320	63.420	60.950	60.950	60.042	27
2025-07-10	62.700	62.700	61.680	61.680	60.584	10
2025-07-09	60.660	60.960	60.060	60.960	59.877	13
2025-07-08	60.660	60.660	60.420	60.420	59.347	12
2025-07-07	60.600	61.080	60.440	60.660	59.582	238
2025-07-04	60.240	60.240	60.240	60.240	59.170	0
2025-07-03	60.900	60.900	60.240	60.240	59.170	73
2025-07-02	61.740	61.740	61.740	61.740	60.643	0
2025-07-01	61.590	61.920	61.590	61.740	60.643	176
2025-06-30	60.960	60.960	60.960	60.960	59.877	0
2025-06-27	61.500	61.500	60.960	60.960	59.877	12
2025-06-26	61.000	61.170	60.700	60.900	59.818	2,676
2025-06-25	63.540	64.060	63.540	63.900	62.765	404
2025-06-24	61.000	63.600	61.000	63.600	62.470	163
2025-06-23	61.580	61.580	61.260	61.260	60.172	2
2025-06-20	60.300	61.260	60.300	61.260	60.172	51
2025-06-18	63.300	63.300	63.300	63.300	62.175	0
2025-06-17	63.300	63.300	63.300	63.300	62.175	0
2025-06-16	63.300	63.300	63.300	63.300	62.175	78
2025-06-13	63.060	63.060	63.060	63.060	61.940	5
2025-06-12	62.990	63.000	62.820	63.000	61.881	10,020
2025-06-11	62.600	62.600	61.750	62.100	60.997	10,108
2025-06-10	62.400	62.400	61.920	61.980	60.879	2,297
2025-06-09	62.100	62.300	61.920	61.920	60.820	2,004
2025-06-06	62.080	62.090	61.680	61.890	60.790	4,018
2025-06-05	61.980	62.610	61.800	62.280	61.174	4,156
2025-06-04	62.660	62.660	62.660	62.660	61.547	150
2025-06-03	62.660	62.660	62.660	62.660	61.547	17
2025-06-02	63.720	63.720	62.760	62.760	61.645	32
2025-05-30	63.240	63.600	63.240	63.600	62.470	2
2025-05-29	63.000	63.000	63.000	63.000	61.881	0
2025-05-28	62.880	63.080	62.880	63.000	61.881	9
2025-05-27	62.860	62.890	62.800	62.880	61.763	66
2025-05-26	62.540	62.540	61.420	61.420	60.329	2
2025-05-23	62.880	62.880	61.860	61.860	60.761	101
2025-05-22	61.910	62.460	61.870	62.460	61.350	204
2025-05-21	64.230	64.230	62.940	62.940	61.822	26
2025-05-20	63.600	63.600	63.600	63.600	62.470	1

← NewerPage 6 of 21 · 1,255 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.