Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	103.90	105.42	103.90	105.36	97.069	68
2023-01-04	103.72	105.20	103.70	105.20	96.921	70
2023-01-03	104.48	105.46	103.44	103.44	95.300	627
2023-01-02	103.38	105.44	103.30	104.54	96.313	634
2022-12-30	102.58	103.30	102.40	103.30	95.171	225
2022-12-29	101.50	103.48	101.34	103.48	95.337	246
2022-12-28	101.14	102.56	101.14	102.56	94.489	473
2022-12-27	100.90	102.08	100.90	102.08	94.047	178
2022-12-23	102.00	102.30	101.40	101.50	93.512	262
2022-12-21	99.490	101.98	99.490	101.98	93.955	72
2022-12-20	99.630	100.64	99.610	99.920	92.057	94
2022-12-19	100.50	101.02	100.38	100.38	92.481	135
2022-12-16	102.12	102.72	99.980	100.52	92.610	301
2022-12-15	105.40	105.40	102.86	102.86	94.765	203
2022-12-14	105.00	105.22	104.26	105.22	96.940	22
2022-12-13	103.50	105.40	103.14	105.30	97.013	383
2022-12-12	102.52	103.28	102.02	102.96	94.858	133
2022-12-09	101.88	102.66	101.88	102.42	94.360	39
2022-12-08	98.970	100.76	98.970	100.36	92.462	41
2022-12-07	98.770	99.600	98.420	99.420	91.596	151
2022-12-06	100.60	100.60	99.000	99.000	91.209	97
2022-12-05	102.86	102.86	100.86	100.86	92.923	170
2022-12-02	102.90	102.90	101.82	102.08	94.047	200
2022-12-01	104.04	104.04	102.38	102.38	94.323	338
2022-11-30	100.92	102.08	100.82	100.82	92.886	106
2022-11-29	102.24	102.24	101.12	101.16	93.199	206
2022-11-28	103.20	103.20	101.66	101.84	93.826	228
2022-11-25	101.64	103.20	101.58	103.16	95.042	263
2022-11-24	102.00	102.00	101.58	101.58	93.586	176
2022-11-23	102.14	102.38	101.50	102.38	94.323	59
2022-11-22	101.00	102.30	100.56	101.44	93.457	83
2022-11-21	100.52	102.14	100.50	102.00	93.973	525
2022-11-18	98.450	99.840	98.450	99.840	91.983	140
2022-11-17	100.06	100.06	98.820	98.820	91.043	87
2022-11-16	100.06	100.70	99.000	99.440	91.615	617
2022-11-15	99.220	99.630	98.620	99.630	91.790	808
2022-11-14	99.900	101.68	99.560	99.730	91.882	329
2022-11-11	102.10	102.12	101.18	101.18	93.218	87
2022-11-10	100.00	101.60	100.00	101.34	93.365	264
2022-11-09	97.960	100.04	97.960	100.04	92.167	16
2022-11-08	99.070	99.880	99.070	99.330	91.513	144
2022-11-07	99.500	99.500	98.320	98.780	91.006	144
2022-11-04	98.410	99.330	97.590	97.590	89.910	256
2022-11-03	101.24	101.24	98.350	98.350	90.610	242
2022-11-02	100.00	101.00	99.740	101.00	93.052	697
2022-11-01	100.44	100.82	100.24	100.82	92.886	744
2022-10-31	99.690	99.840	99.690	99.840	91.983	370
2022-10-28	97.030	97.410	97.030	97.410	89.744	25
2022-10-27	99.180	99.660	99.180	99.660	91.817	137
2022-10-26	98.560	98.920	97.380	98.630	90.868	445
2022-10-25	99.120	99.700	98.150	98.240	90.509	191
2022-10-24	95.980	98.700	95.780	98.700	90.933	1,130
2022-10-21	97.900	97.900	96.300	96.770	89.155	430
2022-10-20	101.00	101.00	98.320	98.320	90.583	553
2022-10-19	107.10	109.30	99.670	99.770	91.919	1,829
2022-10-18	105.08	107.74	105.08	107.06	98.635	2,504
2022-10-17	105.90	105.90	103.52	105.22	96.940	138
2022-10-14	104.60	106.00	104.32	104.32	96.110	254
2022-10-13	103.18	103.18	101.64	103.18	95.060	447
2022-10-12	104.44	104.52	103.94	104.22	95.633	364

← NewerPage 17 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.