Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	111.28	111.28	109.88	109.88	103.67	282
2024-03-08	110.88	111.22	110.26	110.90	104.63	331
2024-03-07	110.00	110.42	109.26	110.20	103.97	313
2024-03-06	108.94	109.60	108.70	109.34	103.16	262
2024-03-05	110.52	111.00	109.82	110.04	103.82	1,460
2024-03-04	109.58	109.98	108.54	109.98	103.76	896
2024-03-01	110.08	110.38	109.16	109.66	103.46	380
2024-02-29	110.32	111.22	110.02	110.42	104.18	193
2024-02-28	110.12	110.68	110.12	110.32	104.08	874
2024-02-27	109.84	109.84	108.52	109.56	103.37	149
2024-02-26	110.50	110.50	109.68	109.72	103.52	766
2024-02-23	108.88	111.00	108.88	110.38	104.14	302
2024-02-22	108.48	109.48	108.20	109.48	103.29	355
2024-02-21	107.52	108.40	107.52	107.98	101.88	735
2024-02-20	105.46	107.70	105.12	107.70	101.61	327
2024-02-19	106.70	106.70	105.12	106.00	100.01	195
2024-02-16	105.62	106.74	105.62	106.74	100.71	568
2024-02-15	105.02	105.50	104.00	104.86	98.932	377
2024-02-14	104.06	104.72	103.88	104.28	98.385	1,273
2024-02-13	104.22	105.30	103.62	104.22	98.328	1,620
2024-02-12	103.74	103.90	103.30	103.82	97.951	1,478
2024-02-09	104.34	104.62	103.74	103.74	97.875	344
2024-02-08	104.80	105.72	103.88	103.96	98.083	189
2024-02-07	105.68	106.32	105.18	105.18	99.234	761
2024-02-06	103.60	105.12	103.52	105.12	99.177	144
2024-02-05	104.02	104.54	103.04	104.38	98.479	649
2024-02-02	105.00	105.78	104.08	104.76	98.837	497
2024-02-01	105.24	105.92	104.00	104.86	98.932	514
2024-01-31	104.22	105.12	104.08	104.58	98.668	742
2024-01-30	104.88	104.88	103.82	103.82	97.951	37
2024-01-29	103.52	104.66	102.80	104.14	98.252	429
2024-01-26	103.74	103.96	103.20	103.20	97.366	270
2024-01-25	101.88	103.00	101.70	102.56	96.762	277
2024-01-24	106.22	106.36	100.80	103.04	97.215	1,504
2024-01-23	105.06	105.24	104.88	105.22	99.271	282
2024-01-22	105.22	105.64	105.22	105.64	99.668	323
2024-01-19	105.22	105.52	104.28	105.00	99.064	592
2024-01-18	104.12	105.22	104.12	104.74	98.819	761
2024-01-17	104.00	105.54	103.98	105.54	99.573	92
2024-01-16	104.66	104.68	104.28	104.40	98.498	327
2024-01-15	105.02	105.02	103.20	103.86	97.988	719
2024-01-12	103.32	104.40	103.18	103.86	97.988	883
2024-01-11	103.90	103.90	103.06	103.20	97.366	197
2024-01-10	103.82	104.00	102.98	103.90	97.564	258
2024-01-09	101.72	103.86	101.54	103.36	97.057	2,337
2024-01-08	100.70	101.64	100.32	101.44	95.254	626
2024-01-05	101.50	101.50	100.82	101.10	94.935	212
2024-01-04	99.570	101.02	99.570	101.02	94.860	36
2024-01-03	100.46	100.76	99.620	100.34	94.222	86
2024-01-02	100.28	101.04	99.400	101.04	94.879	549
2023-12-29	99.890	100.08	99.240	99.240	93.189	37
2023-12-28	98.170	99.650	98.150	99.650	93.574	545
2023-12-27	98.700	98.810	98.240	98.700	92.682	664
2023-12-22	98.160	98.970	97.820	98.970	92.935	152
2023-12-21	97.790	98.880	97.540	98.880	92.851	287
2023-12-20	98.300	98.980	98.300	98.930	92.898	603
2023-12-19	99.150	99.150	98.330	98.960	92.926	194
2023-12-18	97.970	99.080	97.880	98.870	92.841	404
2023-12-15	99.090	99.220	98.030	98.600	92.588	379
2023-12-14	98.520	98.580	97.940	98.090	92.109	468

← NewerPage 12 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.