Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	108.35	109.90	107.20	109.90	100.07	678
2022-01-27	106.10	109.30	106.10	109.20	99.428	1,379
2022-01-26	109.95	110.95	106.25	107.00	97.425	3,840
2022-01-25	107.65	109.65	107.65	108.40	98.700	836
2022-01-24	111.15	111.65	107.25	107.50	97.880	3,137
2022-01-21	110.60	112.00	109.40	111.15	101.20	1,356
2022-01-20	110.25	112.50	110.25	112.40	102.34	931
2022-01-19	110.65	112.10	110.65	111.90	101.89	228
2022-01-18	112.50	112.55	110.80	111.45	101.48	1,349
2022-01-17	112.10	113.35	112.10	113.35	103.21	916
2022-01-14	112.35	114.35	111.10	111.70	101.70	1,226
2022-01-13	116.80	116.80	114.15	114.15	103.94	660
2022-01-12	118.95	120.40	117.20	117.25	106.38	294
2022-01-11	120.00	120.10	118.75	118.90	107.87	289
2022-01-10	120.70	121.15	118.50	118.95	107.92	1,257
2022-01-07	119.90	119.90	118.95	119.50	108.42	52
2022-01-06	120.75	120.75	118.60	119.90	108.78	622
2022-01-05	120.70	120.95	119.40	120.55	109.37	910
2022-01-04	123.90	123.90	120.25	120.70	109.51	1,266
2022-01-03	125.00	125.00	122.00	122.10	110.78	4,472
2021-12-30	124.65	126.55	124.65	125.05	113.45	448
2021-12-29	124.55	125.15	123.80	123.85	112.37	464
2021-12-28	124.95	125.70	124.55	124.85	113.27	728
2021-12-27	123.95	124.50	123.05	123.80	112.32	7,127
2021-12-23	123.00	124.15	122.05	123.05	111.64	1,273
2021-12-22	121.05	121.45	120.20	121.40	110.14	720
2021-12-21	120.85	121.55	118.65	118.80	107.78	1,708
2021-12-20	122.40	122.40	119.50	119.50	108.42	2,507
2021-12-17	120.05	123.25	119.55	122.90	111.50	2,148
2021-12-16	121.40	121.40	119.35	120.30	109.14	776
2021-12-15	119.50	119.50	118.05	119.15	108.10	883
2021-12-14	121.40	121.40	118.20	118.50	107.51	804
2021-12-13	119.00	121.00	119.00	121.00	109.78	860
2021-12-10	118.45	118.45	117.90	117.90	106.97	696
2021-12-09	117.05	117.90	117.05	117.80	106.88	437
2021-12-08	117.80	118.05	115.60	115.60	104.88	1,635
2021-12-07	118.00	119.20	117.65	117.80	106.88	2,562
2021-12-06	115.40	117.85	115.40	117.30	106.42	1,146
2021-12-03	113.95	114.50	113.50	114.25	103.66	717
2021-12-02	112.35	114.40	112.20	113.30	102.79	319
2021-12-01	112.20	112.90	110.55	112.60	102.16	2,762
2021-11-30	113.15	113.15	111.70	112.80	102.34	1,757
2021-11-29	112.20	114.00	111.55	114.00	103.43	3,680
2021-11-26	110.95	112.55	110.00	112.10	101.70	1,528
2021-11-25	112.05	112.25	111.90	112.20	101.80	687
2021-11-24	110.95	111.55	110.70	111.55	101.21	322
2021-11-23	111.50	111.65	109.80	110.30	100.07	546
2021-11-22	113.75	113.75	110.75	111.55	101.21	527
2021-11-19	112.70	113.40	112.00	112.00	101.61	482
2021-11-18	114.45	114.45	112.75	112.75	102.29	563
2021-11-17	116.10	116.10	114.60	114.60	103.97	343
2021-11-16	113.95	115.75	113.95	115.40	104.70	525
2021-11-15	113.15	113.85	112.10	113.85	103.29	1,627
2021-11-12	111.85	111.85	111.20	111.20	100.89	175
2021-11-11	111.75	112.55	111.00	111.70	101.34	151
2021-11-10	108.90	110.45	108.90	110.15	99.936	1,465
2021-11-09	109.75	109.95	109.25	109.60	99.437	812
2021-11-08	108.55	108.65	106.65	108.65	98.575	1,278
2021-11-05	111.05	112.35	107.85	108.85	98.756	3,097
2021-11-04	111.85	112.15	111.25	111.75	101.39	893

← NewerPage 21 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.