Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	112.00	112.00	109.90	109.90	100.45	208
2022-04-25	110.22	112.02	110.22	111.04	101.49	552
2022-04-22	114.50	114.50	112.26	112.32	102.66	522
2022-04-21	112.38	113.92	112.36	113.70	103.92	2,194
2022-04-20	111.62	113.44	107.20	113.30	103.55	1,034
2022-04-19	108.50	110.72	106.94	110.56	101.05	473
2022-04-14	109.06	110.88	109.06	109.78	100.34	392
2022-04-13	109.94	109.94	108.34	108.78	99.422	319
2022-04-12	111.20	111.42	109.50	110.34	100.47	523
2022-04-11	114.28	114.28	111.14	111.32	101.36	451
2022-04-08	114.32	114.50	112.70	113.30	103.16	788
2022-04-07	110.76	112.40	109.44	112.14	102.11	706
2022-04-06	111.14	111.14	107.96	108.76	99.028	599
2022-04-05	109.20	110.72	108.50	110.72	100.81	418
2022-04-04	108.00	108.46	107.40	108.16	98.481	752
2022-04-01	108.38	108.38	106.66	106.66	97.115	448
2022-03-31	108.70	108.70	107.50	108.25	98.563	99
2022-03-30	108.00	108.70	107.20	107.70	98.062	1,927
2022-03-29	110.25	110.25	108.30	108.50	98.791	654
2022-03-28	108.35	109.20	107.95	108.85	99.109	453
2022-03-25	107.50	108.05	107.45	107.75	98.108	364
2022-03-24	107.75	107.75	106.25	106.25	96.742	306
2022-03-23	110.20	111.05	107.40	107.50	97.880	639
2022-03-22	110.10	111.15	110.00	111.15	101.20	431
2022-03-21	111.15	111.20	110.05	110.05	100.20	1,979
2022-03-18	109.65	110.45	109.25	110.20	100.34	946
2022-03-17	108.30	108.85	108.10	108.80	99.064	520
2022-03-16	107.60	108.25	106.70	108.00	98.336	753
2022-03-15	105.70	107.20	105.70	107.20	97.607	296
2022-03-14	104.05	106.00	104.05	105.50	96.059	2,480
2022-03-11	106.15	107.50	105.85	105.85	96.378	341
2022-03-10	107.80	107.80	105.05	105.30	95.877	426
2022-03-09	106.65	107.45	105.70	106.40	96.879	199
2022-03-08	109.05	109.50	106.50	106.50	96.970	152
2022-03-07	113.95	113.95	108.50	108.65	98.927	671
2022-03-04	108.75	110.35	108.70	110.05	100.20	366
2022-03-03	108.10	109.50	107.75	109.30	99.519	418
2022-03-02	107.40	108.10	105.80	108.10	98.427	327
2022-03-01	108.75	108.75	106.90	107.25	97.653	311
2022-02-28	105.60	108.55	105.60	107.60	97.971	414
2022-02-25	106.60	108.30	105.15	108.30	98.609	363
2022-02-24	101.00	104.75	101.00	104.40	95.058	3,229
2022-02-23	104.50	104.80	104.25	104.80	95.422	411
2022-02-22	101.00	104.15	101.00	104.15	94.830	777
2022-02-21	102.15	102.95	101.65	102.95	93.737	2,041
2022-02-18	103.80	105.90	102.15	102.15	93.009	3,057
2022-02-17	108.90	109.05	107.05	107.15	97.562	432
2022-02-16	110.00	110.00	107.35	107.95	98.290	1,002
2022-02-15	108.25	110.10	107.70	109.65	99.838	561
2022-02-14	109.25	110.95	108.75	108.75	99.018	3,272
2022-02-11	111.40	112.50	110.80	111.00	101.07	429
2022-02-10	113.55	114.15	112.50	112.50	102.43	182
2022-02-09	113.40	114.00	112.95	113.90	103.71	274
2022-02-08	112.95	112.95	111.70	112.65	102.57	438
2022-02-07	113.75	113.95	112.55	112.75	102.66	212
2022-02-04	114.75	114.75	112.45	112.85	102.75	918
2022-02-03	114.00	115.55	113.70	114.20	103.98	533
2022-02-02	113.65	114.65	112.00	114.65	104.39	282
2022-02-01	114.25	114.25	112.15	112.85	102.75	424
2022-01-31	113.15	113.60	111.65	113.60	103.43	1,557

← NewerPage 20 of 22 · 1,275 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.