Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	127.00	129.32	126.30	129.16	124.22	732
2025-02-20	125.92	126.88	125.92	126.62	121.78	70
2025-02-19	123.20	125.94	123.06	125.86	121.05	755
2025-02-18	124.22	124.82	123.96	124.02	119.28	168
2025-02-17	125.50	125.50	122.76	124.14	119.40	283
2025-02-14	126.38	126.40	124.64	124.64	119.88	343
2025-02-13	125.46	126.52	125.42	126.52	121.68	4,573
2025-02-12	126.90	127.26	125.00	125.52	120.72	1,174
2025-02-11	127.00	127.54	126.58	126.58	121.74	441
2025-02-10	125.00	126.86	125.00	126.64	121.80	600
2025-02-07	122.26	124.60	122.26	124.60	119.84	848
2025-02-06	126.28	128.34	125.42	125.42	120.63	821
2025-02-05	122.82	126.38	122.82	126.38	121.55	686
2025-02-04	124.40	124.72	123.28	123.28	118.57	601
2025-02-03	124.22	124.72	121.12	124.30	119.55	1,647
2025-01-31	123.18	123.92	123.10	123.18	118.47	212
2025-01-30	122.04	123.18	121.92	122.70	118.01	1,052
2025-01-29	123.82	124.28	120.86	123.04	118.34	797
2025-01-28	123.78	124.26	122.82	122.82	118.13	758
2025-01-27	119.58	123.04	118.86	122.74	118.05	1,495
2025-01-24	117.46	118.68	117.20	118.68	114.14	168
2025-01-23	113.68	116.50	112.92	116.50	112.05	209
2025-01-22	112.00	114.34	109.16	114.34	109.97	2,125
2025-01-21	109.84	111.48	109.84	111.48	107.22	229
2025-01-20	110.68	110.68	108.94	108.94	104.78	117
2025-01-17	110.40	111.22	110.36	110.38	106.16	161
2025-01-16	109.24	109.54	107.60	109.38	105.20	340
2025-01-15	109.76	109.76	108.08	108.08	103.95	156
2025-01-14	109.36	110.44	109.36	109.56	104.87	120
2025-01-13	108.78	110.48	108.78	110.42	105.69	78
2025-01-10	110.22	111.54	109.78	110.00	105.29	143
2025-01-09	110.46	111.90	110.22	110.88	106.13	179
2025-01-08	110.12	110.24	109.98	110.24	105.52	63
2025-01-07	109.18	109.96	108.70	109.76	105.06	39
2025-01-06	109.76	110.68	109.42	109.42	104.73	26
2025-01-03	111.22	111.22	109.44	110.58	105.84	166
2025-01-02	109.02	110.88	109.02	110.76	106.02	159
2024-12-30	110.78	110.78	109.40	109.40	104.71	23
2024-12-27	110.02	110.38	109.36	110.34	105.61	194
2024-12-23	110.68	110.70	108.86	108.86	104.20	263
2024-12-20	108.28	109.66	108.10	109.66	104.96	302
2024-12-19	108.62	108.62	107.48	108.10	103.47	94
2024-12-18	107.70	108.80	107.68	108.80	104.14	450
2024-12-17	107.00	107.54	106.76	107.46	102.86	411
2024-12-16	108.60	108.60	107.54	107.54	102.93	418
2024-12-13	108.62	108.78	107.84	108.78	104.12	1,164
2024-12-12	108.70	109.60	108.38	108.82	104.16	1,171
2024-12-11	109.70	110.96	109.06	109.84	105.14	595
2024-12-10	109.32	109.90	109.00	109.90	105.19	228
2024-12-09	109.98	109.98	108.40	108.68	104.03	89
2024-12-06	109.22	109.66	109.10	109.10	104.43	152
2024-12-05	110.70	110.70	109.04	109.22	104.54	1,577
2024-12-04	111.56	111.56	110.08	110.08	105.37	56
2024-12-03	111.62	111.70	110.22	111.60	106.82	54
2024-12-02	113.76	113.76	111.72	112.20	107.39	474
2024-11-29	112.34	112.60	111.92	112.58	107.76	227
2024-11-28	112.62	113.06	111.36	112.88	108.05	130
2024-11-27	112.32	113.98	111.66	113.98	109.10	234
2024-11-26	113.10	113.10	112.20	112.22	107.41	101
2024-11-25	112.68	113.44	112.40	112.44	107.62	258

← NewerPage 8 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.