Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	111.20	111.20	109.54	109.54	106.34	80
2025-08-12	113.30	113.30	111.28	111.28	108.03	181
2025-08-11	115.16	115.52	112.72	112.72	109.43	1,360
2025-08-08	113.24	114.56	113.24	114.50	111.15	124
2025-08-07	113.12	113.52	111.42	113.08	109.78	79
2025-08-06	112.88	113.68	111.58	113.00	109.70	832
2025-08-05	111.76	113.60	111.62	112.40	109.12	246
2025-08-04	110.16	112.08	110.04	112.08	108.81	1,032
2025-08-01	110.94	112.06	108.50	110.24	107.02	413
2025-07-31	112.50	112.60	111.12	112.06	108.79	168
2025-07-30	110.68	112.16	110.68	112.16	108.88	1,070
2025-07-29	109.56	110.20	109.30	110.20	106.98	256
2025-07-28	107.68	108.96	107.68	108.96	105.78	548
2025-07-25	107.10	107.70	107.10	107.40	104.26	1,025
2025-07-24	106.66	106.86	106.48	106.48	103.37	76
2025-07-23	107.30	107.68	105.14	105.76	102.67	807
2025-07-22	107.24	107.76	106.28	106.46	103.35	36
2025-07-21	106.54	107.32	105.94	107.32	104.18	385
2025-07-18	104.60	104.98	104.24	104.32	101.27	407
2025-07-17	113.60	114.68	104.08	104.64	101.58	4,807
2025-07-16	112.66	114.36	111.96	112.02	108.75	741
2025-07-15	112.86	113.44	111.94	112.66	109.37	298
2025-07-14	111.96	113.90	111.96	113.20	109.38	113
2025-07-11	115.18	115.18	112.50	112.50	108.71	34
2025-07-10	113.04	115.38	113.04	114.96	111.08	56
2025-07-09	113.00	114.68	112.40	112.72	108.92	588
2025-07-08	113.80	114.58	113.80	114.58	110.72	11
2025-07-07	113.96	114.58	113.46	113.70	109.87	243
2025-07-04	116.48	117.06	113.54	113.54	109.71	685
2025-07-03	114.82	114.82	113.54	113.92	110.08	41
2025-07-02	115.80	116.58	113.96	113.96	110.12	322
2025-07-01	115.86	115.86	114.46	115.82	111.92	155
2025-06-30	115.58	115.58	114.20	115.38	111.49	255
2025-06-27	114.60	115.02	113.88	114.56	110.70	480
2025-06-26	118.38	118.38	114.34	114.34	110.49	295
2025-06-25	118.72	119.50	118.40	118.92	114.91	120
2025-06-24	115.08	115.46	114.22	114.38	110.52	453
2025-06-23	117.16	117.16	115.04	115.16	111.28	552
2025-06-20	113.62	115.50	113.62	115.44	111.55	539
2025-06-19	115.86	116.60	114.04	115.46	111.57	221
2025-06-18	114.92	115.60	114.56	115.60	111.70	121
2025-06-17	115.44	116.54	114.66	115.70	111.80	494
2025-06-16	118.50	118.50	116.50	116.62	112.69	249
2025-06-13	116.70	118.54	116.30	118.38	114.39	932
2025-06-12	117.00	117.72	116.66	117.72	113.75	558
2025-06-11	116.60	117.56	116.06	117.08	113.13	62
2025-06-10	117.10	117.68	115.40	117.68	113.71	1,509
2025-06-09	117.24	117.50	115.00	116.62	112.69	513
2025-06-06	116.88	118.48	116.88	117.80	113.83	276
2025-06-05	116.50	117.18	115.26	116.20	112.28	6,143
2025-06-04	117.22	118.16	116.90	116.90	112.96	371
2025-06-03	117.06	117.06	116.40	116.58	112.65	159
2025-06-02	117.24	117.52	116.04	116.40	112.48	856
2025-05-30	117.46	119.16	117.00	117.00	113.06	275
2025-05-29	118.30	118.88	116.00	116.64	112.71	683
2025-05-28	118.02	118.20	116.58	117.56	113.60	1,041
2025-05-27	115.78	117.52	115.22	117.52	113.56	327
2025-05-26	116.00	118.78	115.22	118.78	114.78	208
2025-05-23	116.88	116.88	114.80	115.64	111.74	809
2025-05-22	118.36	118.80	116.64	116.64	112.71	353

← NewerPage 6 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.