Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	107.34	111.50	104.32	106.38	97.615	1,609
2022-07-19	106.30	106.56	106.30	106.56	97.780	20
2022-07-18	109.28	109.28	106.38	106.74	97.946	475
2022-07-15	106.32	107.38	105.50	107.28	98.441	178
2022-07-14	106.30	106.30	104.20	104.40	95.798	605
2022-07-13	108.92	108.92	105.60	105.60	96.516	1,705
2022-07-12	108.20	108.48	108.08	108.48	99.148	593
2022-07-11	107.44	108.52	107.44	108.12	98.819	454
2022-07-08	107.98	108.20	107.22	107.68	98.417	423
2022-07-07	107.18	107.32	106.20	106.86	97.668	412
2022-07-06	105.00	107.66	105.00	107.14	97.923	1,204
2022-07-05	106.76	107.04	104.82	105.28	96.223	91
2022-07-04	106.44	106.44	105.00	106.42	97.265	158
2022-07-01	104.10	105.00	103.50	104.66	95.657	674
2022-06-30	103.76	104.74	102.96	102.96	94.103	574
2022-06-29	102.00	103.24	101.52	103.24	94.359	283
2022-06-27	103.48	103.86	102.76	102.80	93.957	300
2022-06-24	101.32	102.14	100.94	101.62	92.878	605
2022-06-23	100.34	101.04	99.180	100.52	91.873	1,999
2022-06-22	98.000	100.30	97.990	100.30	91.672	173
2022-06-21	97.980	99.240	97.330	99.220	90.685	749
2022-06-20	97.450	97.500	96.580	97.500	89.113	6
2022-06-17	96.530	99.010	96.320	98.270	89.817	1,064
2022-06-16	100.64	100.64	96.880	97.040	88.692	3,763
2022-06-15	99.170	100.50	97.380	100.34	91.708	1,679
2022-06-14	101.86	102.04	99.080	99.400	90.849	354
2022-06-13	103.72	103.72	101.76	102.72	93.884	751
2022-06-10	106.30	106.58	104.58	104.72	95.712	134
2022-06-09	106.06	108.12	106.06	107.54	98.289	191
2022-06-08	109.40	109.42	107.68	107.94	98.655	373
2022-06-07	107.58	108.98	107.58	108.62	99.276	200
2022-06-06	108.06	109.78	108.06	109.76	100.32	198
2022-06-03	108.30	109.62	108.30	109.04	99.660	280
2022-06-02	108.04	108.12	107.28	107.60	98.344	329
2022-06-01	109.80	110.16	108.54	108.54	99.203	267
2022-05-31	109.02	109.26	107.56	108.42	99.093	16,569
2022-05-30	109.86	109.94	108.00	109.90	100.45	490
2022-05-27	107.40	109.04	106.44	109.04	99.660	1,007
2022-05-26	106.00	106.48	105.76	106.48	97.320	209
2022-05-25	106.04	106.84	105.80	106.60	97.430	159
2022-05-24	106.82	106.82	105.18	105.18	96.132	1,744
2022-05-23	107.38	107.60	106.12	107.60	98.344	246
2022-05-20	107.68	107.68	105.56	105.94	96.827	105
2022-05-19	107.62	107.62	105.24	105.70	96.607	482
2022-05-18	107.90	109.68	107.66	108.20	98.892	313
2022-05-17	105.70	108.92	104.96	108.92	99.550	893
2022-05-16	106.00	106.00	103.72	104.20	95.236	275
2022-05-13	103.12	106.18	103.12	105.48	96.406	950
2022-05-12	100.50	102.52	100.40	102.52	93.701	538
2022-05-11	101.08	102.10	101.04	101.92	93.153	863
2022-05-10	102.98	103.52	101.04	101.04	92.348	851
2022-05-09	106.46	106.46	103.48	103.68	94.761	4,347
2022-05-06	106.52	107.00	105.54	106.92	97.722	85
2022-05-05	108.22	109.28	107.24	107.84	98.563	44
2022-05-04	107.60	107.94	105.94	106.42	97.265	378
2022-05-03	107.76	108.32	106.78	108.32	99.002	496
2022-05-02	108.84	108.84	106.92	107.02	97.814	490
2022-04-29	112.88	112.88	110.26	110.26	100.78	238
2022-04-28	111.36	112.48	110.98	111.80	102.18	535
2022-04-27	111.32	111.32	110.50	111.00	101.45	195

← NewerPage 19 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.