Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	76.720	76.840	75.420	75.420	74.428	2,848
2026-04-30	78.440	78.440	77.140	77.420	76.401	687
2026-04-29	80.280	80.460	78.620	79.100	78.059	1,726
2026-04-28	79.880	80.780	79.880	80.040	78.987	321
2026-04-27	77.800	79.400	77.500	79.400	78.355	1,141
2026-04-24	79.000	79.160	78.000	78.120	77.092	1,159
2026-04-23	78.580	79.040	78.000	78.060	77.033	2,654
2026-04-22	79.320	79.980	78.840	78.840	77.803	2,098
2026-04-21	81.600	82.380	80.140	80.140	79.086	851
2026-04-20	81.960	82.500	81.580	82.220	81.138	623
2026-04-17	81.540	81.960	80.200	81.880	80.803	1,857
2026-04-16	86.500	87.300	81.780	82.640	81.553	4,656
2026-04-15	85.820	86.160	85.140	85.840	84.711	1,343
2026-04-14	86.040	86.600	85.040	86.560	84.868	330
2026-04-13	85.340	85.900	84.620	84.620	82.966	1,181
2026-04-10	88.200	88.600	85.740	85.740	84.064	2,407
2026-04-09	88.360	88.360	87.500	87.540	85.829	515
2026-04-08	89.060	90.640	87.140	88.460	86.731	3,546
2026-04-07	88.940	89.000	87.900	88.580	86.849	986
2026-04-02	88.880	89.350	88.410	89.220	87.476	332
2026-04-01	89.190	89.830	88.970	89.030	87.290	899
2026-03-31	89.960	90.420	87.700	88.280	86.555	2,282
2026-03-30	90.000	90.730	89.720	89.720	87.966	21
2026-03-27	91.060	91.170	90.740	91.170	89.388	599
2026-03-26	91.250	91.700	90.250	91.450	89.663	206
2026-03-25	89.940	91.200	89.910	90.560	88.790	547
2026-03-24	90.920	90.920	88.800	89.170	87.427	599
2026-03-23	91.060	92.920	90.050	90.050	88.290	2,140
2026-03-20	92.420	93.010	91.730	91.890	90.094	272
2026-03-19	94.880	96.650	94.000	94.100	92.261	2,192
2026-03-18	97.060	97.060	94.420	94.420	92.575	223
2026-03-17	95.550	96.860	95.300	96.640	94.751	192
2026-03-16	95.250	95.250	94.630	94.730	92.878	2,031
2026-03-13	93.640	95.040	93.640	94.510	92.663	685
2026-03-12	96.030	96.160	94.460	94.460	92.614	1,042
2026-03-11	94.660	96.010	94.660	95.440	93.575	970
2026-03-10	96.900	96.900	94.570	95.270	93.408	713
2026-03-09	94.150	96.930	93.310	96.710	94.820	1,035
2026-03-06	96.350	96.350	93.840	93.840	92.006	2,333
2026-03-05	96.890	97.030	95.800	95.980	94.104	1,874
2026-03-04	97.740	98.730	97.520	97.810	95.898	580
2026-03-03	97.360	97.930	97.020	97.550	95.643	647
2026-03-02	99.240	99.500	97.440	97.440	95.535	1,577
2026-02-27	98.600	98.960	98.150	98.710	96.781	1,028
2026-02-26	97.550	98.290	97.100	98.290	96.369	1,006
2026-02-25	97.190	97.900	97.190	97.900	95.986	535
2026-02-24	97.790	98.590	97.000	97.190	95.290	426
2026-02-23	95.220	96.840	95.090	96.840	94.947	1,075
2026-02-20	96.400	106.46	94.850	95.050	93.192	314
2026-02-19	96.140	106.46	95.420	95.500	93.633	2,199
2026-02-18	94.580	106.46	94.580	95.270	93.408	1,209
2026-02-17	96.040	106.56	95.230	95.580	93.712	193
2026-02-16	95.330	107.04	94.560	94.560	92.712	299
2026-02-13	94.490	107.04	93.650	94.560	92.712	455
2026-02-12	95.530	107.04	93.980	94.880	93.026	2,240
2026-02-11	94.520	107.04	94.120	94.620	92.771	467
2026-02-10	93.340	107.94	92.900	94.260	92.418	1,061
2026-02-09	93.650	107.22	92.000	93.270	91.447	477
2026-02-06	92.770	108.44	92.240	92.880	91.065	856
2026-02-05	91.810	108.20	91.800	92.470	90.663	151

← NewerPage 3 of 22 · 1,273 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.