Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	104.44	104.52	103.94	104.22	95.633	364
2022-10-11	104.36	104.66	102.90	104.48	95.872	112
2022-10-10	103.48	104.88	103.48	104.74	96.110	631
2022-10-07	104.86	106.04	104.82	105.58	96.881	1,597
2022-10-06	103.66	104.50	103.66	104.48	95.872	225
2022-10-05	103.40	103.86	102.86	103.86	95.303	149
2022-10-04	102.12	102.54	101.38	102.54	94.092	499
2022-10-03	99.990	99.990	98.280	98.280	90.183	326
2022-09-30	100.88	101.40	100.02	101.40	93.046	673
2022-09-29	101.54	102.22	100.04	100.68	92.385	275
2022-09-28	102.72	102.96	101.82	102.38	93.945	452
2022-09-27	104.30	104.84	103.36	103.36	94.844	95
2022-09-26	103.72	104.14	103.72	104.14	95.560	15
2022-09-23	103.82	103.82	102.96	102.96	94.477	48
2022-09-22	103.06	103.06	101.28	102.44	94.000	134
2022-09-21	103.70	104.10	103.70	104.10	95.523	80
2022-09-20	103.02	104.56	102.00	102.48	94.037	471
2022-09-19	105.02	105.02	102.68	102.68	94.220	311
2022-09-16	104.66	105.78	103.84	103.84	95.285	123
2022-09-15	106.84	106.84	105.22	105.68	96.973	75
2022-09-14	105.92	106.82	105.68	106.08	97.340	220
2022-09-13	107.72	108.08	106.28	106.28	97.524	546
2022-09-12	107.02	108.06	106.80	108.06	99.157	445
2022-09-09	105.54	108.02	105.54	108.02	99.120	504
2022-09-08	105.16	107.40	104.36	107.40	98.551	154
2022-09-07	103.42	104.58	103.42	104.58	95.964	68
2022-09-06	103.42	104.44	102.76	104.44	95.835	298
2022-09-05	102.42	103.06	102.20	103.06	94.569	112
2022-09-02	104.66	105.20	104.66	105.20	96.532	14
2022-09-01	103.26	104.06	101.90	104.06	95.486	689
2022-08-31	102.94	103.76	102.76	102.78	94.312	1,814
2022-08-30	101.76	102.38	101.76	102.38	93.945	966
2022-08-29	102.62	102.84	101.24	101.76	93.376	1,516
2022-08-26	105.32	106.22	104.10	104.10	95.523	236
2022-08-25	106.04	106.16	105.32	105.44	96.753	402
2022-08-24	106.00	107.58	105.70	106.12	97.377	1,245
2022-08-23	108.46	108.56	105.86	106.40	97.634	142
2022-08-22	108.72	109.90	108.58	108.86	99.891	704
2022-08-19	108.22	109.70	108.22	109.12	100.13	258
2022-08-18	108.54	109.34	107.40	108.32	99.395	47
2022-08-17	109.20	110.00	109.02	109.02	100.04	832
2022-08-16	110.58	110.68	109.38	110.04	100.97	404
2022-08-15	109.46	109.58	108.88	109.26	100.26	393
2022-08-12	108.22	108.48	107.42	108.10	99.194	1,047
2022-08-11	107.00	108.30	106.20	108.30	99.377	256
2022-08-10	105.90	106.68	105.90	106.68	97.891	40
2022-08-09	107.00	107.00	105.52	106.04	97.303	271
2022-08-08	108.40	108.40	106.94	107.36	98.515	103
2022-08-05	106.92	107.00	106.82	107.00	98.184	322
2022-08-04	107.20	107.94	107.20	107.56	98.698	28
2022-08-03	107.76	108.06	107.26	107.80	98.918	207
2022-08-02	108.06	108.06	106.30	107.96	99.065	48
2022-08-01	107.18	107.18	105.46	106.16	97.413	290
2022-07-29	108.76	109.06	106.76	106.76	97.964	716
2022-07-28	108.00	108.42	107.24	108.42	99.487	267
2022-07-27	108.32	108.32	107.52	107.52	98.661	65
2022-07-26	106.76	107.50	105.62	107.50	98.643	1,307
2022-07-25	105.60	106.08	105.60	106.08	97.340	44
2022-07-22	108.54	108.90	107.80	107.80	98.918	16
2022-07-21	105.80	107.78	105.78	107.78	98.900	497

← NewerPage 18 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.