See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.32▲ 1.20%
← ABL.XETRA stock page

Abbott Laboratories historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-03111.00111.00109.60110.65100.39961
2021-11-02110.80111.40110.80110.80100.53128
2021-11-01111.10111.90110.80110.80100.53132
2021-10-29110.15110.75108.95110.75100.481,243
2021-10-28111.00111.00109.75109.7599.573534
2021-10-27111.35112.25109.90109.9099.7092,852
2021-10-26110.00110.40108.55110.0599.845606
2021-10-25109.50109.50108.10108.7098.620370
2021-10-22107.25108.50107.20108.1098.076499
2021-10-21106.40106.95105.45106.8596.942767
2021-10-20103.70107.10102.75105.8596.0343,389
2021-10-19101.05102.70100.20102.7093.176283
2021-10-18101.95101.95100.30101.0591.6791,098
2021-10-15102.35102.35101.20101.9592.4961,561
2021-10-14100.20101.45100.20101.4592.042619
← NewerPage 22 of 22 · 1,275 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-150.5604 USD
2026-07-150.5604 USD
2026-04-150.5604 USD
2026-01-150.5604 USD
2025-10-150.5248 USD
2025-07-150.5248 USD
2025-04-150.5248 USD
2025-01-150.5248 USD
2024-10-150.4892 USD
2024-07-150.4892 USD
2024-04-120.4892 USD
2024-01-110.4892 USD
2023-10-120.4537 USD
2023-07-130.4537 USD
2023-04-130.4537 USD
2023-01-120.4537 USD
2022-10-130.4181 USD
2022-07-140.4181 USD
2022-04-130.4181 USD
2022-01-130.4181 USD
2021-10-140.4003 USD
2021-07-140.4003 USD
2021-04-140.4003 USD
2021-01-140.4003 USD
2020-10-140.3202 USD
2020-07-140.3202 USD
2020-04-140.3202 USD
2020-01-140.3202 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.