Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	92.220	109.98	91.200	92.260	90.457	1,175
2026-02-03	92.700	109.36	90.350	91.760	89.966	1,420
2026-02-02	92.220	106.16	92.220	93.250	91.427	1,608
2026-01-30	88.900	105.80	88.600	90.320	88.555	161
2026-01-29	88.760	104.78	88.570	88.860	87.123	1,683
2026-01-28	89.810	105.34	89.700	89.810	88.055	1,701
2026-01-27	91.700	107.64	89.710	89.710	87.957	1,190
2026-01-26	90.760	108.20	90.240	91.060	89.280	4,653
2026-01-23	93.480	93.610	91.690	91.710	89.917	3,624
2026-01-22	103.72	103.78	91.650	94.780	92.927	4,869
2026-01-21	103.50	103.96	103.04	103.04	101.03	30
2026-01-20	103.64	104.10	103.00	103.06	101.05	307
2026-01-19	102.68	104.78	102.68	104.58	102.54	1,248
2026-01-16	106.34	106.34	105.10	106.04	103.97	427
2026-01-15	107.60	107.60	106.30	106.34	104.26	717
2026-01-14	105.80	107.06	105.80	106.22	103.59	272
2026-01-13	106.18	106.40	105.48	105.74	103.13	185
2026-01-12	108.32	108.38	106.16	106.18	103.56	611
2026-01-09	108.86	109.30	107.68	107.86	105.19	901
2026-01-08	108.54	109.74	108.38	109.56	106.85	584
2026-01-07	109.40	109.84	108.42	108.72	106.03	93
2026-01-06	107.54	110.50	107.44	109.58	106.87	1,156
2026-01-05	106.52	106.52	105.46	106.50	103.87	1,376
2026-01-02	107.36	108.00	105.54	105.54	102.93	726
2025-12-30	106.46	106.46	104.60	105.92	103.30	83
2025-12-29	105.74	106.56	105.74	106.44	103.81	200
2025-12-23	107.02	107.04	105.50	105.82	103.20	581
2025-12-22	107.02	107.94	106.10	107.18	104.53	260
2025-12-19	107.22	107.22	106.42	106.42	103.79	206
2025-12-18	108.42	108.44	107.68	107.76	105.10	521
2025-12-17	107.98	108.20	107.98	108.14	105.47	16
2025-12-16	109.98	109.98	107.74	107.84	105.17	512
2025-12-15	106.76	109.36	106.76	109.36	106.66	220
2025-12-12	105.62	106.16	105.62	106.16	103.54	5
2025-12-11	104.72	105.80	104.62	105.14	102.54	85
2025-12-10	104.00	104.78	104.00	104.78	102.19	78
2025-12-09	105.34	105.34	105.12	105.18	102.58	302
2025-12-08	107.52	107.64	105.64	105.64	103.03	237
2025-12-05	107.86	108.20	107.54	108.20	105.53	33
2025-12-04	107.58	107.58	106.60	106.60	103.97	214
2025-12-03	108.26	109.22	107.80	107.80	105.14	869
2025-12-02	110.20	110.20	108.92	108.94	106.25	118
2025-12-01	111.02	111.40	110.40	110.82	108.08	334
2025-11-28	111.34	111.70	110.90	111.40	108.65	444
2025-11-27	111.72	112.20	111.72	112.20	109.43	27
2025-11-26	110.46	111.10	110.46	111.06	108.31	117
2025-11-25	110.94	111.06	108.68	110.70	107.96	2,980
2025-11-24	111.70	112.22	110.00	112.22	109.45	2,136
2025-11-21	108.14	110.34	107.78	110.34	107.61	1,096
2025-11-20	109.86	110.14	106.08	107.96	105.29	2,040
2025-11-19	111.82	112.00	111.82	112.00	109.23	1
2025-11-18	111.94	112.40	111.94	111.96	109.19	37
2025-11-17	112.52	113.36	112.50	113.02	110.23	465
2025-11-14	111.44	112.24	111.38	111.66	108.90	344
2025-11-13	111.16	111.34	110.70	110.78	108.04	374
2025-11-12	109.42	110.54	109.42	110.38	107.65	263
2025-11-11	109.70	109.70	108.90	108.96	106.27	13
2025-11-10	109.10	109.20	108.30	108.30	105.62	337
2025-11-07	108.02	109.02	108.02	109.02	106.33	785
2025-11-06	107.46	107.68	107.42	107.42	104.76	144

← NewerPage 4 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.