Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	101.48	102.00	101.28	101.28	96.502	562
2024-08-29	101.30	102.34	101.30	101.90	97.093	818
2024-08-28	101.24	101.68	101.16	101.40	96.616	465
2024-08-27	101.14	101.26	100.52	100.58	95.835	537
2024-08-26	100.80	101.24	100.80	101.24	96.464	226
2024-08-23	101.22	101.64	100.34	100.38	95.644	494
2024-08-22	99.850	100.42	99.800	100.38	95.644	353
2024-08-21	99.470	100.06	99.470	100.06	95.339	120
2024-08-20	101.16	101.16	100.34	100.34	95.606	471
2024-08-19	100.68	101.36	100.30	101.28	96.502	589
2024-08-16	101.80	101.90	100.48	100.90	96.140	450
2024-08-15	100.38	100.72	99.520	100.54	95.797	828
2024-08-14	99.030	99.060	98.000	98.690	94.034	1,338
2024-08-13	99.050	99.780	98.440	98.770	94.110	326
2024-08-12	99.600	99.600	98.330	98.460	93.815	275
2024-08-09	101.38	101.38	98.640	98.640	93.986	921
2024-08-08	100.98	101.70	99.450	100.66	95.911	464
2024-08-07	100.44	101.98	100.34	101.86	97.055	205
2024-08-06	99.330	100.72	99.330	100.06	95.339	406
2024-08-05	98.000	102.80	98.000	100.28	95.549	4,455
2024-08-02	101.60	102.54	99.420	99.420	94.730	370
2024-08-01	98.130	101.30	97.770	101.30	96.521	666
2024-07-31	97.450	98.230	95.640	98.230	93.596	592
2024-07-30	96.100	97.200	95.700	97.080	92.500	187
2024-07-29	93.010	95.560	90.000	95.560	91.052	4,747
2024-07-26	97.760	98.390	97.140	97.860	93.243	428
2024-07-25	98.310	100.22	98.310	98.650	93.996	637
2024-07-24	95.060	97.140	95.060	97.140	92.557	380
2024-07-23	95.350	95.930	95.330	95.770	91.252	802
2024-07-22	93.590	95.000	93.590	94.890	90.413	114
2024-07-19	92.490	93.330	91.800	92.950	88.565	741
2024-07-18	95.700	96.800	92.300	95.200	90.709	1,529
2024-07-17	94.410	96.380	93.930	96.020	91.490	1,477
2024-07-16	94.790	95.260	94.430	94.610	90.147	696
2024-07-15	96.280	96.280	94.210	94.720	90.251	664
2024-07-12	95.210	96.530	94.890	95.740	90.757	2,697
2024-07-11	94.660	95.600	94.660	95.600	90.624	360
2024-07-10	94.610	94.610	93.710	94.260	89.354	397
2024-07-09	94.860	95.200	93.400	93.480	88.615	930
2024-07-08	96.020	96.230	94.340	94.340	89.430	837
2024-07-05	94.390	94.910	94.100	94.910	89.970	416
2024-07-04	95.120	95.120	94.210	94.840	89.904	307
2024-07-03	96.740	96.900	94.730	94.730	89.800	1,991
2024-07-02	96.290	96.290	95.750	95.950	90.956	645
2024-07-01	96.700	97.560	96.510	96.720	91.686	729
2024-06-28	97.890	97.890	97.070	97.290	92.227	97
2024-06-27	98.220	98.220	97.640	98.110	93.004	505
2024-06-26	97.850	98.870	97.850	98.000	92.900	650
2024-06-25	98.050	98.860	97.460	98.550	93.421	668
2024-06-24	98.800	98.800	97.770	98.710	93.573	22
2024-06-21	98.770	99.700	98.580	98.860	93.715	408
2024-06-20	96.150	98.060	96.150	98.060	92.956	44
2024-06-19	95.960	97.570	95.960	96.810	91.771	703
2024-06-18	96.200	97.920	96.090	96.540	91.516	1,968
2024-06-17	97.620	97.620	96.000	96.300	91.288	227
2024-06-14	96.560	97.110	95.820	96.600	91.572	3,394
2024-06-13	96.560	97.090	95.550	95.960	90.966	737
2024-06-12	98.710	99.000	96.870	96.870	91.828	1,649
2024-06-11	100.04	100.28	98.580	98.620	93.487	644
2024-06-10	99.760	101.32	99.380	100.50	95.269	1,073

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.5604 USD
2026-07-15	0.5604 USD
2026-04-15	0.5604 USD
2026-01-15	0.5604 USD
2025-10-15	0.5248 USD
2025-07-15	0.5248 USD
2025-04-15	0.5248 USD
2025-01-15	0.5248 USD
2024-10-15	0.4892 USD
2024-07-15	0.4892 USD
2024-04-12	0.4892 USD
2024-01-11	0.4892 USD
2023-10-12	0.4537 USD
2023-07-13	0.4537 USD
2023-04-13	0.4537 USD
2023-01-12	0.4537 USD
2022-10-13	0.4181 USD
2022-07-14	0.4181 USD
2022-04-13	0.4181 USD
2022-01-13	0.4181 USD
2021-10-14	0.4003 USD
2021-07-14	0.4003 USD
2021-04-14	0.4003 USD
2021-01-14	0.4003 USD
2020-10-14	0.3202 USD
2020-07-14	0.3202 USD
2020-04-14	0.3202 USD
2020-01-14	0.3202 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.