Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	98.520	98.580	97.940	98.090	92.109	468
2023-12-13	98.800	98.870	98.470	98.580	92.569	632
2023-12-12	98.320	98.760	98.320	98.760	92.738	69
2023-12-11	96.960	98.510	96.460	98.450	92.447	666
2023-12-08	96.280	97.100	96.040	96.950	91.038	212
2023-12-07	97.000	97.500	96.680	97.020	91.104	570
2023-12-06	96.620	97.110	96.310	96.900	90.991	570
2023-12-05	97.420	97.550	96.480	97.050	91.132	226
2023-12-04	95.650	97.480	95.650	97.300	91.367	872
2023-12-01	96.390	96.390	95.410	96.320	90.447	463
2023-11-30	94.150	95.820	94.150	95.680	89.846	496
2023-11-29	93.200	94.170	92.950	94.170	88.428	222
2023-11-28	93.310	93.360	92.640	93.130	87.451	621
2023-11-27	93.700	94.340	93.700	93.710	87.996	187
2023-11-24	93.700	94.180	93.700	94.100	88.362	517
2023-11-23	94.330	94.330	93.360	93.860	88.137	543
2023-11-22	93.150	94.710	92.680	94.460	88.700	873
2023-11-21	92.020	93.500	91.750	93.490	87.789	708
2023-11-20	91.330	92.030	90.400	91.620	86.033	390
2023-11-17	92.270	92.630	91.810	91.850	86.249	346
2023-11-16	90.690	91.510	90.160	91.260	85.695	381
2023-11-15	89.590	90.190	89.530	89.930	84.446	123
2023-11-14	90.340	90.340	88.770	90.040	84.550	323
2023-11-13	88.010	89.460	88.010	89.370	83.920	378
2023-11-10	87.550	87.550	86.820	86.820	81.526	405
2023-11-09	89.150	89.350	87.910	87.980	82.615	298
2023-11-08	89.370	89.370	88.230	88.230	82.850	32
2023-11-07	88.590	88.780	88.540	88.780	83.366	25
2023-11-06	89.800	89.800	88.470	88.650	83.244	78
2023-11-03	90.600	90.600	89.960	89.960	84.475	89
2023-11-02	90.230	90.350	89.130	89.780	84.305	182
2023-11-01	90.090	90.560	89.430	90.560	85.038	182
2023-10-31	87.390	88.790	87.300	88.630	83.226	811
2023-10-30	88.760	88.760	86.850	87.150	81.836	380
2023-10-27	89.960	90.430	87.900	87.900	82.540	280
2023-10-26	88.840	89.320	87.950	89.320	83.874	570
2023-10-25	89.800	89.810	88.760	88.760	83.348	106
2023-10-24	90.270	90.610	89.440	89.860	84.381	120
2023-10-23	91.110	92.060	90.290	90.320	84.813	305
2023-10-20	89.700	91.930	89.700	91.930	86.324	23
2023-10-19	90.700	91.650	89.410	89.410	83.958	376
2023-10-18	87.320	91.680	87.280	90.130	84.634	1,233
2023-10-17	87.230	87.780	86.710	87.520	82.183	1,494
2023-10-16	86.620	87.530	86.160	87.450	82.118	777
2023-10-13	85.610	86.990	85.560	86.680	81.395	869
2023-10-12	87.720	87.720	86.350	86.470	81.197	664
2023-10-11	92.630	92.630	88.010	88.700	82.865	1,823
2023-10-10	91.740	92.590	91.090	92.420	86.341	457
2023-10-09	91.770	91.770	91.010	91.280	85.276	402
2023-10-06	90.870	91.640	90.810	91.390	85.378	436
2023-10-05	90.960	91.130	90.460	90.460	84.510	40
2023-10-04	91.270	91.310	90.140	90.140	84.211	262
2023-10-03	91.640	91.640	90.660	91.310	85.304	258
2023-10-02	92.540	92.540	90.750	91.310	85.304	651
2023-09-29	92.530	93.120	92.150	92.150	86.088	671
2023-09-28	90.920	92.290	90.750	92.240	86.173	485
2023-09-27	91.510	91.760	91.160	91.230	85.229	133
2023-09-26	92.110	92.110	91.140	91.140	85.145	105
2023-09-25	92.110	92.630	92.110	92.340	86.266	206
2023-09-22	93.000	93.450	92.020	92.590	86.500	734

← NewerPage 13 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.