Abbott Laboratories historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 95.940 | 98.970 | 95.450 | 98.970 | 93.819 | 2,102 |
| 2024-06-06 | 94.760 | 96.280 | 94.470 | 95.970 | 90.975 | 1,127 |
| 2024-06-05 | 95.000 | 95.660 | 94.360 | 94.560 | 89.639 | 803 |
| 2024-06-04 | 94.330 | 94.910 | 94.150 | 94.640 | 89.714 | 1,248 |
| 2024-06-03 | 94.680 | 95.570 | 93.720 | 94.830 | 89.895 | 2,184 |
| 2024-05-31 | 93.960 | 94.810 | 93.540 | 93.980 | 89.089 | 812 |
| 2024-05-30 | 93.250 | 94.650 | 92.830 | 94.540 | 89.620 | 1,587 |
| 2024-05-29 | 93.480 | 94.000 | 93.100 | 94.000 | 89.108 | 3,374 |
| 2024-05-28 | 95.420 | 95.620 | 93.770 | 93.830 | 88.947 | 623 |
| 2024-05-27 | 96.000 | 96.670 | 95.000 | 95.490 | 90.520 | 187 |
| 2024-05-24 | 96.540 | 96.540 | 95.800 | 95.950 | 90.956 | 667 |
| 2024-05-23 | 97.020 | 97.020 | 96.540 | 96.540 | 91.516 | 8 |
| 2024-05-22 | 94.780 | 96.530 | 94.300 | 96.270 | 91.260 | 411 |
| 2024-05-21 | 95.190 | 95.340 | 94.850 | 95.000 | 90.056 | 690 |
| 2024-05-20 | 95.810 | 96.430 | 95.200 | 95.220 | 90.264 | 650 |
| 2024-05-17 | 96.590 | 97.010 | 95.860 | 95.860 | 90.871 | 528 |
| 2024-05-16 | 95.640 | 96.680 | 95.640 | 96.580 | 91.553 | 152 |
| 2024-05-15 | 96.260 | 96.490 | 95.840 | 96.090 | 91.089 | 373 |
| 2024-05-14 | 96.910 | 97.580 | 96.130 | 96.130 | 91.127 | 795 |
| 2024-05-13 | 97.140 | 97.480 | 96.910 | 97.270 | 92.208 | 680 |
| 2024-05-10 | 97.210 | 98.050 | 97.210 | 97.430 | 92.359 | 195 |
| 2024-05-09 | 97.820 | 97.880 | 97.160 | 97.160 | 92.103 | 333 |
| 2024-05-08 | 99.090 | 99.090 | 97.660 | 97.660 | 92.577 | 587 |
| 2024-05-07 | 98.270 | 98.400 | 97.920 | 98.400 | 93.279 | 35 |
| 2024-05-06 | 98.350 | 98.940 | 97.810 | 97.810 | 92.719 | 217 |
| 2024-05-03 | 99.280 | 99.280 | 98.240 | 98.240 | 93.127 | 216 |
| 2024-05-02 | 99.650 | 100.18 | 98.430 | 98.430 | 93.307 | 783 |
| 2024-04-30 | 100.28 | 100.28 | 98.690 | 98.690 | 93.554 | 523 |
| 2024-04-29 | 100.88 | 100.88 | 100.02 | 100.30 | 95.080 | 1,056 |
| 2024-04-26 | 99.650 | 100.62 | 99.000 | 100.52 | 95.288 | 823 |
| 2024-04-25 | 99.430 | 99.740 | 99.430 | 99.470 | 94.293 | 230 |
| 2024-04-24 | 100.96 | 100.96 | 99.160 | 99.560 | 94.378 | 170 |
| 2024-04-23 | 100.82 | 100.94 | 100.00 | 100.56 | 95.326 | 258 |
| 2024-04-22 | 101.24 | 101.52 | 100.08 | 100.68 | 95.440 | 646 |
| 2024-04-19 | 98.820 | 100.70 | 97.630 | 100.44 | 95.213 | 724 |
| 2024-04-18 | 100.30 | 100.30 | 98.730 | 98.730 | 93.592 | 1,283 |
| 2024-04-17 | 102.88 | 104.46 | 98.330 | 98.460 | 93.336 | 1,648 |
| 2024-04-16 | 102.70 | 102.98 | 102.20 | 102.98 | 97.620 | 377 |
| 2024-04-15 | 102.72 | 103.68 | 102.62 | 103.62 | 98.227 | 1,347 |
| 2024-04-12 | 104.20 | 104.38 | 102.82 | 102.82 | 97.469 | 225 |
| 2024-04-10 | 103.54 | 103.98 | 102.70 | 103.28 | 97.441 | 1,471 |
| 2024-04-09 | 101.48 | 102.48 | 101.38 | 102.48 | 96.686 | 339 |
| 2024-04-08 | 103.32 | 103.32 | 101.58 | 101.58 | 95.837 | 423 |
| 2024-04-05 | 101.52 | 102.70 | 101.02 | 102.22 | 96.441 | 641 |
| 2024-04-04 | 102.92 | 103.02 | 102.00 | 102.12 | 96.347 | 690 |
| 2024-04-03 | 104.30 | 104.30 | 103.20 | 103.20 | 97.366 | 96 |
| 2024-04-02 | 104.26 | 104.78 | 103.40 | 103.78 | 97.913 | 1,203 |
| 2024-03-28 | 105.46 | 105.52 | 104.64 | 104.82 | 98.894 | 365 |
| 2024-03-27 | 103.12 | 104.60 | 103.12 | 104.46 | 98.554 | 171 |
| 2024-03-26 | 101.44 | 102.68 | 101.44 | 102.68 | 96.875 | 24 |
| 2024-03-25 | 102.66 | 102.68 | 100.76 | 101.86 | 96.101 | 709 |
| 2024-03-22 | 104.10 | 104.10 | 102.54 | 102.62 | 96.818 | 461 |
| 2024-03-21 | 102.30 | 102.80 | 102.30 | 102.34 | 96.554 | 425 |
| 2024-03-20 | 104.06 | 104.58 | 102.34 | 102.34 | 96.554 | 208 |
| 2024-03-19 | 102.98 | 104.96 | 102.98 | 104.96 | 99.026 | 104 |
| 2024-03-18 | 106.50 | 106.82 | 104.12 | 104.12 | 98.234 | 1,536 |
| 2024-03-15 | 109.46 | 109.46 | 104.12 | 104.32 | 98.422 | 2,473 |
| 2024-03-14 | 109.88 | 110.20 | 108.74 | 108.98 | 102.82 | 768 |
| 2024-03-13 | 110.30 | 110.32 | 110.00 | 110.20 | 103.97 | 171 |
| 2024-03-12 | 110.08 | 110.42 | 109.82 | 110.42 | 104.18 | 105 |
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.