Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	63.300	63.300	63.300	63.300	62.175	0
2025-05-16	63.800	63.800	63.300	63.300	62.175	12
2025-05-15	60.990	62.400	60.990	62.400	61.291	22
2025-05-14	60.300	60.340	59.760	60.180	59.111	17
2025-05-13	60.960	61.190	60.180	60.180	59.111	19
2025-05-12	63.060	63.110	62.280	62.610	61.498	54
2025-05-09	63.640	63.640	62.760	62.760	61.645	12
2025-05-08	63.590	63.590	63.590	63.590	62.460	2
2025-05-07	64.030	64.030	63.960	63.960	62.824	106
2025-05-06	63.300	63.300	62.760	63.180	62.058	171
2025-05-05	62.220	62.830	62.220	62.720	61.606	198
2025-05-02	61.440	61.440	61.440	61.440	60.348	0
2025-04-30	61.700	61.700	61.270	61.440	60.348	4
2025-04-29	61.280	61.380	61.280	61.380	60.290	54
2025-04-28	61.060	61.730	60.780	61.140	60.054	108
2025-04-25	60.800	60.800	60.610	60.660	59.582	12
2025-04-24	61.340	61.340	61.200	61.320	60.231	62
2025-04-23	61.500	61.700	61.200	61.620	60.525	242
2025-04-22	63.300	63.300	62.730	62.940	61.822	3
2025-04-17	63.360	63.360	63.360	63.360	62.234	0
2025-04-16	64.450	65.520	63.360	63.360	62.234	1,156
2025-04-15	62.000	62.000	61.500	61.500	60.407	2,302
2025-04-14	61.720	61.900	59.700	61.840	60.741	2,596
2025-04-11	61.310	62.300	61.200	61.980	60.879	206
2025-04-10	61.400	61.400	60.340	60.360	59.102	21
2025-04-09	61.400	61.400	61.400	61.400	60.120	3
2025-04-08	50.000	62.930	50.000	61.080	59.807	864
2025-04-07	60.780	61.440	60.180	61.380	60.100	1,298
2025-04-04	60.720	61.150	60.130	60.780	59.513	1,481
2025-04-03	61.440	62.100	61.440	61.680	60.394	826
2025-04-02	62.660	62.660	62.390	62.400	61.099	1,508
2025-04-01	62.730	62.730	62.730	62.730	61.422	1
2025-03-31	62.490	62.880	62.490	62.880	61.569	2
2025-03-28	63.090	63.190	62.750	62.760	61.452	813
2025-03-27	61.030	63.240	61.030	63.240	61.922	301
2025-03-26	58.270	60.760	58.270	60.420	59.160	457
2025-03-25	60.000	60.000	59.460	59.460	58.221	80
2025-03-24	60.500	61.140	60.500	61.140	59.865	756
2025-03-21	60.220	60.310	59.760	59.760	58.514	11
2025-03-20	60.260	60.260	59.580	60.030	58.779	109
2025-03-19	59.340	59.820	59.330	59.820	58.573	377
2025-03-18	59.280	59.550	59.280	59.520	58.279	281
2025-03-17	60.120	60.420	59.940	60.160	58.906	1,076
2025-03-14	60.120	60.410	60.060	60.360	59.102	2,393
2025-03-13	62.880	63.170	62.760	63.000	61.687	312
2025-03-12	63.290	63.290	62.760	62.940	61.628	305
2025-03-11	65.020	65.910	63.920	63.960	62.627	1,982
2025-03-10	65.940	67.310	65.940	67.310	65.907	229
2025-03-07	65.500	66.440	65.500	65.820	64.448	701
2025-03-06	63.920	64.450	63.920	64.340	62.999	104
2025-03-05	67.610	67.610	65.170	65.170	63.811	28
2025-02-28	65.590	67.650	65.590	67.610	66.201	1,707
2025-02-27	64.930	66.290	64.930	65.590	64.223	486
2025-02-26	65.500	65.500	65.500	65.500	64.135	30
2025-02-25	65.500	65.500	64.700	65.100	63.743	42
2025-02-24	65.000	65.000	64.510	64.510	63.165	74
2025-02-21	63.700	64.760	63.540	64.040	62.705	548
2025-02-20	62.880	63.420	62.880	63.060	61.745	649
2025-02-19	62.810	63.380	62.810	63.380	62.059	6
2025-02-18	61.380	62.100	61.320	62.100	60.805	5,929

← NewerPage 7 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.