Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	90.460	92.940	90.080	92.860	92.297	1,012
2026-07-24	89.600	91.080	89.580	91.080	90.528	1,114
2026-07-23	88.180	89.280	87.660	89.060	88.520	1,052
2026-07-22	87.660	87.900	87.300	87.860	87.327	517
2026-07-21	89.040	89.040	88.160	88.560	88.023	608
2026-07-20	87.600	89.020	87.600	88.940	88.401	608
2026-07-17	85.580	89.000	85.580	87.920	87.387	1,972
2026-07-16	78.300	88.600	78.300	86.660	86.134	6,058
2026-07-15	78.120	78.600	76.900	78.600	78.123	1,183
2026-07-14	80.400	81.620	77.000	78.520	77.487	3,176
2026-07-13	83.000	83.000	80.600	81.420	80.349	1,304
2026-07-10	83.060	83.060	82.120	82.120	81.040	442
2026-07-09	82.980	83.000	82.380	82.480	81.395	902
2026-07-08	83.560	85.120	83.100	84.020	82.915	1,805
2026-07-07	84.240	85.720	84.200	84.380	83.270	349
2026-07-06	83.960	83.960	82.000	82.780	81.691	1,106
2026-07-03	83.000	84.000	83.000	83.400	82.303	229
2026-07-02	81.480	82.440	80.480	82.440	81.355	602
2026-07-01	80.060	82.460	79.500	81.100	80.033	1,861
2026-06-30	81.680	81.700	79.900	80.160	79.105	1,236
2026-06-29	83.380	83.380	82.000	82.140	81.059	1,974
2026-06-26	82.740	83.300	81.920	83.140	82.046	506
2026-06-25	79.800	83.100	78.880	82.480	81.395	1,724
2026-06-24	79.460	81.620	79.320	80.460	79.401	630
2026-06-23	77.600	79.380	77.040	79.380	78.336	1,144
2026-06-22	77.640	77.640	76.400	76.900	75.888	2,532
2026-06-19	78.020	78.660	76.300	76.300	75.296	419
2026-06-18	76.540	77.460	76.540	77.100	76.086	299
2026-06-17	77.900	78.820	77.660	77.960	76.934	535
2026-06-16	76.960	77.720	76.600	77.720	76.697	865
2026-06-15	77.320	77.320	75.740	76.240	75.237	1,681
2026-06-12	77.400	77.940	75.440	76.240	75.237	1,477
2026-06-11	77.520	78.020	77.060	77.560	76.540	1,174
2026-06-10	79.160	79.280	77.500	78.040	77.013	1,273
2026-06-09	78.400	79.500	78.400	79.360	78.316	887
2026-06-08	78.840	79.280	78.060	78.580	77.546	2,078
2026-06-05	78.020	80.000	78.020	79.480	78.434	870
2026-06-04	74.940	78.500	74.700	77.520	76.500	2,089
2026-06-03	74.540	75.700	74.500	75.140	74.151	2,199
2026-06-02	75.440	75.560	74.000	74.280	73.303	2,781
2026-06-01	74.100	75.000	73.300	74.680	73.697	2,189
2026-05-29	74.040	74.360	73.480	73.480	72.513	952
2026-05-28	74.440	74.440	73.580	73.640	72.671	1,066
2026-05-27	74.280	75.260	73.520	73.980	73.007	2,418
2026-05-26	75.780	75.780	73.900	74.280	73.303	2,457
2026-05-25	76.200	76.200	74.820	75.180	74.191	2,576
2026-05-22	75.980	76.140	75.140	75.380	74.388	792
2026-05-21	76.340	76.600	75.140	75.720	74.724	1,917
2026-05-20	76.600	77.140	75.560	75.560	74.566	1,245
2026-05-19	75.680	76.900	75.400	76.620	75.612	2,467
2026-05-18	72.860	74.900	72.520	74.660	73.678	1,539
2026-05-15	73.380	74.140	72.640	72.640	71.684	1,683
2026-05-14	71.620	72.700	71.620	72.660	71.704	1,468
2026-05-13	72.160	72.340	70.920	71.160	70.224	2,552
2026-05-12	70.480	71.560	70.300	71.520	70.579	2,873
2026-05-11	72.020	72.180	70.100	70.100	69.178	3,021
2026-05-08	74.120	74.500	72.600	72.600	71.645	1,152
2026-05-07	73.620	74.920	73.360	74.380	73.401	1,318
2026-05-06	74.780	74.780	73.480	73.960	72.987	1,513
2026-05-05	75.300	75.300	73.920	74.540	73.559	1,605

← NewerPage 2 of 5 · 253 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.