Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	93.790	94.430	93.590	93.680	87.518	213
2023-09-20	94.490	94.990	93.940	94.070	87.882	186
2023-09-19	94.380	94.500	93.710	93.710	87.546	94
2023-09-18	95.760	95.760	94.630	94.630	88.405	19
2023-09-15	96.780	96.780	95.260	95.730	89.433	308
2023-09-14	95.230	96.750	95.220	96.510	90.162	618
2023-09-13	95.620	96.230	95.150	96.120	89.797	265
2023-09-12	95.200	95.820	94.810	95.080	88.826	332
2023-09-11	93.750	93.750	93.750	93.750	87.583	12
2023-09-07	94.300	95.340	94.070	94.740	88.508	602
2023-09-06	94.400	94.610	93.570	94.580	88.359	175
2023-09-05	94.960	95.630	94.960	95.040	88.788	26
2023-09-04	95.720	95.720	94.830	95.230	88.966	340
2023-09-01	94.980	96.020	94.980	95.370	89.097	427
2023-08-31	96.650	96.650	95.390	95.390	89.115	36
2023-08-30	95.320	95.780	94.500	95.780	89.480	299
2023-08-29	94.780	95.390	94.780	95.270	89.003	126
2023-08-28	96.580	96.700	96.580	96.700	90.339	65
2023-08-25	96.890	96.890	96.330	96.590	90.236	571
2023-08-24	97.140	97.550	96.850	96.860	90.489	468
2023-08-23	97.310	98.090	96.680	96.680	90.320	68
2023-08-22	95.380	96.820	95.380	96.710	90.349	220
2023-08-21	95.190	95.870	94.670	95.350	89.078	387
2023-08-18	96.730	97.470	95.740	96.130	89.807	431
2023-08-17	96.010	96.920	96.010	96.920	90.545	281
2023-08-16	96.500	97.040	96.200	96.440	90.096	1,369
2023-08-15	97.590	97.590	96.830	96.870	90.498	169
2023-08-14	95.460	96.980	95.460	96.850	90.479	693
2023-08-11	95.990	95.990	94.830	95.440	89.162	453
2023-08-10	95.760	97.100	95.760	96.580	90.227	558
2023-08-09	95.900	96.610	95.900	96.610	90.255	57
2023-08-08	98.880	99.020	95.230	95.230	88.966	357
2023-08-07	97.280	98.040	97.270	98.000	91.554	43
2023-08-04	98.310	99.020	98.000	98.260	91.797	166
2023-08-03	100.42	100.42	98.340	98.340	91.871	148
2023-08-02	100.50	100.64	99.370	100.10	93.516	291
2023-08-01	101.74	101.74	100.80	100.92	94.282	379
2023-07-31	102.48	102.48	101.14	101.14	94.487	682
2023-07-28	103.42	103.42	102.00	102.32	95.589	835
2023-07-27	102.82	103.56	102.50	103.56	96.748	265
2023-07-26	102.70	102.70	101.18	102.54	95.795	538
2023-07-25	103.04	103.82	102.32	102.32	95.589	658
2023-07-24	103.60	104.08	102.28	104.08	97.234	398
2023-07-21	100.02	102.44	100.02	102.22	95.496	381
2023-07-20	95.230	100.16	95.230	100.08	93.497	382
2023-07-19	95.570	95.860	95.100	95.860	89.554	209
2023-07-18	95.010	95.140	94.060	95.060	88.807	319
2023-07-17	95.610	96.340	95.290	95.290	89.022	344
2023-07-14	96.090	96.330	95.910	96.330	89.994	27
2023-07-13	95.850	95.960	95.310	95.450	89.171	136
2023-07-12	98.020	98.020	96.270	96.270	89.514	12
2023-07-10	97.440	97.440	97.260	97.260	90.434	25
2023-07-07	98.900	98.900	97.750	98.010	91.132	33
2023-07-06	99.710	99.710	97.900	97.900	91.029	136
2023-07-05	98.150	98.830	98.150	98.830	91.894	9
2023-07-04	97.180	97.920	97.180	97.920	91.048	15
2023-07-03	100.92	100.92	98.340	98.340	91.438	277
2023-06-30	99.880	99.880	99.470	99.520	92.536	90
2023-06-29	99.440	99.440	98.040	98.930	91.987	20
2023-06-28	99.390	99.390	97.950	98.730	91.801	105

← NewerPage 14 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.