Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	119.90	119.90	117.94	118.54	114.54	64
2025-05-20	120.54	120.54	120.02	120.02	115.97	5
2025-05-19	118.10	120.16	118.10	120.02	115.97	422
2025-05-16	118.58	120.18	118.58	120.18	116.13	293
2025-05-15	115.08	118.40	114.78	118.26	114.27	479
2025-05-14	115.56	115.94	113.70	115.50	111.61	433
2025-05-13	119.18	119.20	116.46	116.46	112.53	719
2025-05-12	118.48	120.00	118.22	119.92	115.88	639
2025-05-09	118.90	119.98	118.04	119.48	115.45	188
2025-05-08	118.64	119.28	117.98	119.28	115.26	959
2025-05-07	118.04	118.40	116.30	117.36	113.40	418
2025-05-06	116.54	116.84	115.92	116.68	112.75	316
2025-05-05	116.24	117.36	116.00	116.82	112.88	265
2025-05-02	116.38	116.72	115.00	115.92	112.01	113
2025-04-30	115.74	115.74	113.70	114.44	110.58	449
2025-04-29	115.40	115.42	113.48	114.20	110.35	239
2025-04-28	114.00	114.38	112.54	114.08	110.23	1,070
2025-04-25	114.02	115.24	112.46	112.46	108.67	632
2025-04-24	114.72	115.06	112.30	113.98	110.14	2,818
2025-04-23	115.54	116.94	113.76	113.76	109.92	1,055
2025-04-22	112.48	114.58	112.48	114.54	110.68	302
2025-04-17	115.32	116.52	114.66	115.12	111.24	285
2025-04-16	111.80	117.68	110.24	117.68	113.71	736
2025-04-15	113.36	113.52	112.06	112.16	108.38	367
2025-04-14	111.76	113.42	111.76	112.48	108.18	75
2025-04-11	110.00	111.18	109.52	110.60	106.37	287
2025-04-10	116.18	116.18	110.86	110.86	106.62	431
2025-04-09	110.90	113.44	110.08	110.08	105.87	137
2025-04-08	113.84	116.90	113.84	115.84	111.41	342
2025-04-07	107.60	113.98	105.62	112.02	107.74	2,377
2025-04-04	118.12	119.32	116.06	116.06	111.62	718
2025-04-03	118.06	120.20	117.36	119.60	115.03	522
2025-04-02	122.82	122.82	120.38	121.22	116.59	616
2025-04-01	122.66	123.64	121.78	122.32	117.64	259
2025-03-31	120.64	122.54	119.46	122.54	117.86	442
2025-03-28	121.06	122.96	121.06	121.26	116.63	127
2025-03-27	118.52	121.06	118.02	121.06	116.43	140
2025-03-26	116.64	117.66	116.48	117.18	112.70	76
2025-03-25	117.28	118.24	116.54	116.54	112.09	546
2025-03-24	116.88	118.20	116.42	118.18	113.66	471
2025-03-21	116.08	116.66	116.08	116.66	112.20	24
2025-03-20	116.92	117.74	116.92	117.22	112.74	161
2025-03-19	115.76	116.64	115.76	116.64	112.18	104
2025-03-18	115.84	117.46	115.32	115.66	111.24	605
2025-03-17	115.96	116.96	115.56	116.46	112.01	601
2025-03-14	118.98	119.00	113.80	116.20	111.76	2,030
2025-03-13	119.58	120.46	119.12	120.00	115.41	632
2025-03-12	122.00	122.20	119.24	119.58	115.01	1,231
2025-03-11	125.82	126.00	121.80	121.92	117.26	650
2025-03-10	126.44	128.00	124.72	128.00	123.11	257
2025-03-07	124.80	125.80	124.66	125.34	120.55	651
2025-03-06	126.78	127.14	124.44	125.68	120.88	634
2025-03-05	129.92	129.92	126.68	126.78	121.93	716
2025-03-04	134.14	134.14	132.16	132.82	127.74	351
2025-03-03	132.60	133.46	132.48	133.20	128.11	366
2025-02-28	130.38	130.82	129.84	130.42	125.44	277
2025-02-27	129.72	131.00	129.66	131.00	125.99	189
2025-02-26	129.64	129.64	128.36	129.44	124.49	29
2025-02-25	129.06	129.68	128.30	128.46	123.55	735
2025-02-24	129.82	129.86	128.80	129.22	124.28	97

← NewerPage 7 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.