Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	109.62	110.32	108.22	108.22	105.55	416
2025-11-04	107.16	109.38	107.16	109.38	106.68	321
2025-11-03	107.58	107.58	106.66	106.70	104.06	354
2025-10-31	107.40	107.82	106.50	107.36	104.71	449
2025-10-30	107.10	108.28	107.10	108.28	105.60	250
2025-10-29	108.38	108.54	107.14	107.56	104.90	47
2025-10-28	109.08	109.52	109.08	109.10	106.40	38
2025-10-27	109.76	109.76	107.92	108.36	105.68	317
2025-10-24	108.86	110.08	108.50	109.46	106.75	395
2025-10-23	110.50	111.06	109.20	109.30	106.60	438
2025-10-22	110.10	110.68	109.98	110.50	107.77	427
2025-10-21	110.94	113.52	110.60	110.68	107.94	1,521
2025-10-20	110.00	111.00	109.40	110.58	107.85	1,123
2025-10-17	109.08	110.04	108.20	109.84	107.13	917
2025-10-16	110.98	111.44	110.42	110.42	107.69	1,035
2025-10-15	115.70	116.00	109.16	109.88	107.16	1,996
2025-10-14	114.56	114.56	113.26	113.82	110.49	743
2025-10-13	113.86	115.62	113.50	114.34	111.00	639
2025-10-10	114.90	116.12	114.90	115.16	111.80	178
2025-10-09	116.50	116.50	115.82	115.82	112.44	53
2025-10-08	114.86	114.98	114.06	114.98	111.62	380
2025-10-07	114.38	115.56	113.10	114.38	111.04	959
2025-10-06	114.76	115.52	114.48	114.48	111.14	335
2025-10-03	113.78	114.44	113.10	114.44	111.10	483
2025-10-02	112.48	113.58	112.48	113.06	109.76	619
2025-10-01	114.20	115.12	110.72	110.72	107.49	892
2025-09-30	113.74	113.74	113.02	113.56	110.24	152
2025-09-29	113.32	114.30	112.88	112.90	109.60	159
2025-09-26	114.28	114.84	113.62	114.04	110.71	482
2025-09-25	114.56	114.56	112.70	112.70	109.41	248
2025-09-24	115.72	116.56	115.02	115.78	112.40	118
2025-09-23	116.40	116.40	115.24	115.24	111.87	33
2025-09-22	115.54	116.52	115.40	116.04	112.65	614
2025-09-19	113.98	115.38	113.98	115.38	112.01	215
2025-09-18	113.68	114.00	112.54	112.54	109.25	197
2025-09-17	111.54	112.78	111.54	112.52	109.23	279
2025-09-16	112.04	112.30	111.50	111.94	108.67	45
2025-09-15	114.20	114.20	112.54	112.54	109.25	75
2025-09-12	112.30	113.80	111.60	113.38	110.07	614
2025-09-11	110.68	111.50	110.68	111.50	108.24	136
2025-09-10	112.66	112.66	109.98	109.98	106.77	96
2025-09-09	112.44	113.18	112.44	112.66	109.37	10
2025-09-08	113.86	113.86	112.48	112.48	109.19	24
2025-09-05	114.06	114.06	113.22	113.84	110.51	82
2025-09-04	113.12	114.82	112.56	114.82	111.47	402
2025-09-03	112.84	113.34	112.18	112.44	109.16	130
2025-09-02	113.74	114.22	112.84	113.02	109.72	365
2025-09-01	113.14	114.38	112.12	112.12	108.84	237
2025-08-29	112.18	113.16	112.18	112.62	109.33	345
2025-08-28	112.66	113.16	111.78	111.78	108.51	208
2025-08-27	112.60	113.20	112.58	112.58	109.29	7
2025-08-26	113.28	113.34	113.28	113.32	110.01	166
2025-08-25	113.02	113.26	112.34	113.12	109.82	268
2025-08-22	114.58	115.12	112.84	112.84	109.54	108
2025-08-21	114.64	114.64	113.54	114.38	111.04	595
2025-08-20	112.72	114.46	112.72	113.44	110.13	127
2025-08-19	111.34	112.60	110.86	112.60	109.31	148
2025-08-18	109.22	109.22	109.22	109.22	106.03	2
2025-08-15	111.08	112.62	111.08	111.72	108.46	208
2025-08-14	110.30	110.62	110.30	110.46	107.23	32

← NewerPage 5 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.