Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	56.220	56.460	56.220	56.280	54.929	1,400
2024-11-14	55.440	55.920	55.440	55.560	54.226	2,875
2024-11-13	56.220	56.280	55.920	55.920	54.577	520
2024-11-12	55.740	56.040	55.740	56.040	54.695	188
2024-11-11	56.880	56.880	56.220	56.340	54.987	964
2024-11-08	55.050	56.050	54.900	55.650	54.314	641
2024-11-07	54.660	54.660	54.360	54.360	53.055	27
2024-11-06	57.600	57.900	55.140	55.200	53.875	1,424
2024-11-05	56.940	56.940	56.640	56.640	55.280	407
2024-11-04	57.600	58.000	56.700	56.760	55.397	979
2024-11-01	57.500	58.400	57.500	58.170	56.773	140
2024-10-31	54.950	54.960	54.950	54.960	53.640	75
2024-10-30	54.700	54.700	54.700	54.700	53.387	399
2024-10-29	54.550	54.550	54.550	54.550	53.240	5
2024-10-28	54.050	54.550	54.050	54.550	53.240	30
2024-10-25	54.690	54.690	54.420	54.420	53.113	35
2024-10-24	55.530	55.530	54.900	54.900	53.582	1,284
2024-10-23	55.620	55.680	55.440	55.440	54.109	19
2024-10-22	54.960	54.960	54.960	54.960	53.640	1
2024-10-21	55.500	55.740	55.500	55.740	54.402	3
2024-10-18	55.500	55.500	55.500	55.500	54.167	0
2024-10-17	55.850	55.850	55.500	55.500	54.167	824
2024-10-16	56.000	56.000	55.700	55.850	54.509	18
2024-10-15	55.050	55.340	54.700	54.700	53.387	57
2024-10-14	54.320	54.440	54.320	54.320	53.016	71
2024-10-11	55.500	58.000	54.200	54.200	52.899	51
2024-10-10	54.050	54.360	53.650	53.650	52.188	114
2024-10-09	54.000	54.050	53.850	54.050	52.577	16
2024-10-08	51.600	51.600	51.600	51.600	50.194	0
2024-10-07	50.700	51.750	50.700	51.600	50.194	1,222
2024-10-04	51.000	51.150	50.950	51.050	49.658	1,354
2024-10-03	51.600	51.800	51.050	51.050	49.658	54
2024-10-02	51.450	51.450	51.450	51.450	50.048	50
2024-10-01	51.600	51.950	51.550	51.950	50.534	4
2024-09-30	51.300	51.550	50.750	51.550	50.145	873
2024-09-27	51.350	51.350	51.350	51.350	49.950	10
2024-09-26	51.250	51.400	50.850	51.400	49.999	15
2024-09-25	52.250	52.250	51.300	51.300	49.902	15
2024-09-24	53.000	53.000	53.000	53.000	51.555	5
2024-09-23	52.850	52.950	52.850	52.950	51.507	13
2024-09-20	52.000	52.000	52.000	52.000	50.583	1
2024-09-19	51.400	51.400	51.400	51.400	49.999	900
2024-09-18	53.050	53.050	53.050	53.050	51.604	3
2024-09-17	53.900	53.900	53.900	53.900	52.431	36
2024-09-16	54.660	54.660	54.660	54.660	53.170	0
2024-09-13	54.660	54.660	54.660	54.660	53.170	0
2024-09-12	54.740	54.740	54.660	54.660	53.170	908
2024-09-11	54.570	54.840	54.570	54.840	53.345	102
2024-09-10	54.340	55.000	54.340	54.850	53.355	52
2024-09-09	54.200	54.450	54.200	54.450	52.966	6
2024-09-06	52.300	52.300	52.300	52.300	50.874	0
2024-09-05	53.100	53.100	52.300	52.300	50.874	5
2024-09-04	52.900	54.000	52.900	53.550	52.090	32
2024-09-03	52.900	52.900	52.900	52.900	51.458	0
2024-09-02	52.900	52.900	52.900	52.900	51.458	0
2024-08-30	53.750	53.750	52.900	52.900	51.458	68
2024-08-29	52.800	52.800	52.800	52.800	51.361	20
2024-08-28	51.700	51.700	51.700	51.700	50.291	1
2024-08-27	51.540	51.900	51.540	51.900	50.485	20
2024-08-26	52.070	52.070	52.070	52.070	50.651	0

← NewerPage 9 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.