Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	99.890	99.890	97.900	98.110	91.225	166
2023-06-26	99.230	99.560	99.040	99.350	92.378	10
2023-06-23	98.360	99.770	98.360	99.190	92.229	192
2023-06-22	97.130	97.900	96.410	97.900	91.029	420
2023-06-21	98.270	98.400	96.870	97.000	90.192	323
2023-06-20	97.490	97.780	96.060	97.690	90.834	355
2023-06-19	96.360	97.580	96.020	96.910	90.109	152
2023-06-16	95.150	96.980	95.150	96.920	90.118	248
2023-06-15	95.990	95.990	94.940	94.940	88.277	349
2023-06-14	94.760	95.870	94.700	95.870	89.142	579
2023-06-13	94.320	94.340	93.790	94.000	87.403	315
2023-06-12	94.860	94.860	93.850	93.850	87.264	382
2023-06-09	93.800	94.520	93.750	94.520	87.887	177
2023-06-08	95.770	95.770	93.590	93.710	87.133	69
2023-06-07	96.560	96.900	95.160	95.160	88.482	281
2023-06-06	95.900	97.430	95.900	96.310	89.551	25
2023-06-05	97.010	98.180	96.880	97.150	90.332	99
2023-06-02	96.260	96.730	95.710	96.730	89.941	208
2023-06-01	96.180	96.390	95.000	95.250	88.565	311
2023-05-31	95.980	95.980	94.440	94.680	88.035	43
2023-05-30	96.700	96.700	95.100	95.100	88.426	21
2023-05-29	96.250	96.730	96.250	96.730	89.941	61
2023-05-26	95.550	96.250	95.550	96.250	89.495	5
2023-05-25	97.000	97.510	94.820	95.180	88.500	711
2023-05-24	98.200	98.200	97.230	97.680	90.825	46
2023-05-23	100.20	100.24	99.030	99.030	92.080	4,054
2023-05-22	99.870	100.68	99.700	100.64	93.577	209
2023-05-19	101.30	101.30	100.58	100.58	93.521	10
2023-05-18	100.00	100.92	100.00	100.78	93.707	228
2023-05-17	101.10	101.70	99.900	100.06	93.038	462
2023-05-16	100.60	101.58	100.60	101.56	94.432	269
2023-05-15	101.50	102.10	100.90	100.90	93.819	351
2023-05-12	101.30	101.30	100.00	101.20	94.098	374
2023-05-11	101.26	101.42	100.56	100.84	93.763	54
2023-05-10	100.66	100.92	100.06	100.22	93.186	108
2023-05-09	101.00	101.48	100.00	101.34	94.228	136
2023-05-08	101.16	101.40	101.14	101.14	94.042	181
2023-05-05	101.26	101.26	100.62	101.12	94.023	344
2023-05-04	101.10	101.12	100.60	100.94	93.856	111
2023-05-03	100.96	101.64	100.82	101.42	94.302	92
2023-05-02	101.38	101.48	100.54	101.18	94.079	929
2023-04-28	98.690	99.690	98.690	99.590	92.601	107
2023-04-27	98.410	99.180	97.690	97.980	91.104	827
2023-04-26	99.580	99.580	98.510	98.700	91.773	359
2023-04-25	99.010	100.60	99.010	100.48	93.428	166
2023-04-24	101.50	101.52	100.78	100.80	93.726	105
2023-04-21	100.10	102.00	99.940	101.74	94.600	490
2023-04-20	100.78	102.74	100.78	101.30	94.191	990
2023-04-19	95.650	102.00	95.320	102.00	94.842	1,817
2023-04-18	96.270	96.630	94.880	94.880	88.221	500
2023-04-17	94.700	95.640	94.390	95.460	88.761	213
2023-04-14	93.780	94.630	93.760	94.630	87.989	1,158
2023-04-13	93.650	94.000	93.090	93.140	86.603	77
2023-04-12	95.000	95.000	93.710	93.710	86.712	198
2023-04-11	96.090	96.090	94.900	95.550	88.414	286
2023-04-06	94.860	96.010	94.780	96.010	88.840	403
2023-04-05	94.380	94.580	94.380	94.580	87.517	80
2023-04-04	93.420	94.070	93.420	93.870	86.860	105
2023-04-03	94.180	94.180	92.650	93.030	86.082	705
2023-03-31	90.280	92.750	90.280	92.750	85.823	383

← NewerPage 15 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.