Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	62.610	62.610	60.760	60.760	59.493	6,484
2025-02-14	63.660	65.000	62.460	65.000	63.645	364
2025-02-13	62.340	63.880	62.340	63.660	62.333	272
2025-02-12	62.230	62.730	62.160	62.160	60.864	1,221
2025-02-11	63.400	63.560	63.030	63.120	61.804	337
2025-02-10	62.770	63.170	62.770	63.000	61.687	39
2025-02-07	60.960	62.640	60.960	62.100	60.805	52
2025-02-06	64.500	64.620	61.440	61.440	60.159	667
2025-02-05	63.010	64.200	63.010	64.200	62.862	201
2025-02-04	61.710	61.710	61.710	61.710	60.424	6
2025-02-03	62.040	62.500	62.040	62.460	61.158	33
2025-01-31	63.140	63.140	62.410	62.460	61.158	11
2025-01-30	63.480	63.480	62.360	63.120	61.804	352
2025-01-29	61.580	62.610	61.580	62.090	60.796	26
2025-01-28	63.210	63.210	62.000	62.340	61.040	36
2025-01-27	63.400	63.820	63.210	63.210	61.892	29
2025-01-24	61.000	61.840	61.000	61.080	59.807	601
2025-01-23	57.840	59.620	57.840	59.280	58.044	43
2025-01-22	57.420	58.890	57.420	58.080	56.869	392
2025-01-21	56.890	56.890	56.890	56.890	55.704	0
2025-01-20	56.900	56.900	56.890	56.890	55.704	60
2025-01-17	57.420	57.420	57.290	57.290	56.096	10
2025-01-16	57.290	57.290	57.290	57.290	56.096	1
2025-01-15	56.410	56.410	55.440	55.440	54.284	31
2025-01-14	57.340	57.340	56.190	56.190	55.019	362
2025-01-13	56.780	57.000	56.780	57.000	55.812	8
2025-01-10	58.650	58.650	58.650	58.650	57.242	1
2025-01-09	58.750	58.750	58.460	58.460	57.056	12
2025-01-08	57.630	57.630	57.630	57.630	56.246	300
2025-01-07	56.820	58.070	53.580	57.290	55.915	4,995
2025-01-06	57.760	57.860	57.300	57.300	55.924	37
2025-01-03	57.760	57.760	57.760	57.760	56.373	1
2025-01-02	57.900	58.290	57.660	57.660	56.276	12
2024-12-30	58.020	58.020	57.900	57.900	56.510	24
2024-12-27	59.200	59.200	59.150	59.150	57.730	2
2024-12-26	60.000	60.000	59.100	59.160	57.740	120
2024-12-23	57.860	59.000	57.860	59.000	57.583	692
2024-12-20	57.920	57.940	57.720	57.720	56.334	48
2024-12-19	58.980	58.980	58.980	58.980	57.564	1
2024-12-18	58.700	59.250	58.500	58.980	57.564	3,376
2024-12-17	58.210	58.210	57.370	57.420	56.041	14
2024-12-16	57.100	57.590	57.060	57.590	56.207	20
2024-12-13	56.460	56.460	56.460	56.460	55.104	0
2024-12-12	57.450	57.450	56.460	56.460	55.104	2
2024-12-11	60.890	60.890	56.880	56.880	55.514	21
2024-12-10	57.940	58.260	57.940	58.260	56.861	22
2024-12-09	58.050	58.110	58.050	58.080	56.686	12
2024-12-06	57.780	57.780	57.780	57.780	56.393	0
2024-12-05	58.000	58.000	57.140	57.780	56.393	525
2024-12-04	58.420	58.540	58.200	58.260	56.861	116
2024-12-03	59.040	59.040	59.040	59.040	57.622	0
2024-12-02	59.880	60.000	58.960	59.040	57.622	725
2024-11-29	60.960	60.960	59.220	59.800	58.364	6,536
2024-11-28	59.840	59.840	59.840	59.840	58.403	9
2024-11-27	56.760	59.000	56.760	58.620	57.213	1,682
2024-11-26	56.750	56.940	56.580	56.940	55.573	3,316
2024-11-25	57.610	57.610	56.550	57.000	55.631	1,446
2024-11-22	56.940	56.940	56.340	56.880	55.514	3
2024-11-21	56.220	56.220	56.220	56.220	54.870	0
2024-11-19	56.280	56.280	56.220	56.220	54.870	101

← NewerPage 8 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.