Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	91.670	91.670	90.390	90.390	83.640	72
2023-03-29	89.670	90.460	89.560	90.000	83.279	629
2023-03-28	90.540	90.540	90.310	90.310	83.566	62
2023-03-27	91.030	91.770	91.030	91.230	84.417	24
2023-03-24	90.350	90.610	89.730	90.570	83.806	1,527
2023-03-23	89.550	89.550	89.030	89.550	82.862	732
2023-03-22	90.470	92.000	90.470	91.380	84.556	1,029
2023-03-21	90.870	92.250	90.690	90.850	84.065	880
2023-03-20	91.370	91.370	90.540	91.000	84.204	796
2023-03-17	92.220	93.080	91.630	91.640	84.796	290
2023-03-16	92.410	92.490	91.090	92.110	85.231	725
2023-03-15	92.420	92.590	91.170	92.590	85.675	1,394
2023-03-14	92.310	92.670	92.060	92.070	85.194	183
2023-03-13	91.140	92.190	89.950	91.160	84.352	1,033
2023-03-10	91.290	92.450	91.070	91.890	85.028	658
2023-03-09	94.020	94.500	94.000	94.160	87.128	428
2023-03-08	95.580	95.580	94.390	94.510	87.452	648
2023-03-07	95.490	96.800	95.210	95.390	88.266	336
2023-03-06	97.490	98.420	97.390	97.570	90.283	523
2023-03-03	96.200	97.560	96.200	97.560	90.274	752
2023-03-02	94.430	96.080	94.210	95.710	88.562	186
2023-03-01	96.450	96.450	94.400	94.610	87.544	270
2023-02-28	94.500	95.460	93.400	95.310	88.192	227
2023-02-27	95.200	95.400	94.900	95.110	88.007	751
2023-02-24	97.000	97.950	94.720	95.230	88.118	1,905
2023-02-23	97.530	97.660	96.420	96.480	89.275	469
2023-02-22	97.500	98.000	97.000	97.630	90.339	153
2023-02-21	99.000	100.98	97.860	97.860	90.552	1,108
2023-02-20	100.00	100.00	99.000	99.000	91.607	10
2023-02-17	99.000	99.980	98.530	99.960	92.495	115
2023-02-16	100.26	100.48	99.060	100.10	92.624	167
2023-02-15	100.70	100.70	100.12	100.12	92.643	594
2023-02-14	101.38	101.38	99.380	99.380	91.958	896
2023-02-13	101.96	101.96	101.08	101.22	93.661	216
2023-02-10	101.34	101.68	100.48	101.14	93.587	1,031
2023-02-09	103.24	103.30	102.06	102.22	94.586	978
2023-02-08	103.38	104.22	103.24	103.24	95.530	735
2023-02-07	103.74	103.98	103.74	103.98	96.215	41
2023-02-06	103.08	103.36	102.76	103.32	95.604	62
2023-02-03	101.76	103.22	101.76	103.06	95.363	1,165
2023-02-02	101.12	102.50	101.12	102.04	94.420	371
2023-02-01	102.32	102.32	100.98	101.44	93.864	69
2023-01-31	102.24	102.24	100.48	100.48	92.976	51
2023-01-30	101.64	101.78	100.18	101.74	94.142	1,546
2023-01-27	102.22	102.36	101.26	101.60	94.012	969
2023-01-26	102.48	102.48	101.42	101.78	94.179	1,026
2023-01-25	103.60	103.60	100.82	101.20	93.642	921
2023-01-24	105.02	105.02	103.76	103.76	96.011	607
2023-01-23	102.42	105.10	100.52	105.10	97.251	1,237
2023-01-20	102.76	103.86	102.76	103.32	95.604	139
2023-01-19	104.04	104.04	102.34	103.24	95.530	317
2023-01-18	105.24	105.70	103.74	103.74	95.993	277
2023-01-17	104.00	105.34	103.84	105.24	97.381	241
2023-01-16	105.24	105.24	103.46	104.72	96.899	649
2023-01-13	102.00	104.78	102.00	104.30	96.511	3,701
2023-01-12	103.64	104.66	103.46	103.48	95.752	155
2023-01-11	106.20	106.48	104.56	104.56	96.332	2,665
2023-01-10	104.94	105.68	104.94	105.40	97.105	381
2023-01-09	105.98	106.54	104.92	105.50	97.198	2,307
2023-01-06	105.90	106.38	105.14	105.54	97.234	66

← NewerPage 16 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.