Abbott Laboratories historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 110.78 | 113.00 | 110.78 | 112.04 | 107.24 | 1,042 |
| 2024-11-21 | 110.42 | 110.88 | 109.60 | 110.88 | 106.13 | 386 |
| 2024-11-20 | 110.88 | 110.88 | 110.44 | 110.44 | 105.71 | 4 |
| 2024-11-19 | 111.28 | 111.42 | 109.14 | 110.30 | 105.58 | 258 |
| 2024-11-18 | 108.90 | 110.84 | 108.90 | 110.84 | 106.09 | 203 |
| 2024-11-15 | 108.98 | 109.46 | 108.02 | 109.46 | 104.77 | 373 |
| 2024-11-14 | 109.44 | 110.26 | 109.44 | 109.44 | 104.75 | 94 |
| 2024-11-13 | 109.74 | 110.28 | 109.26 | 110.28 | 105.56 | 1,001 |
| 2024-11-12 | 110.26 | 110.26 | 110.08 | 110.08 | 105.37 | 107 |
| 2024-11-11 | 109.96 | 110.38 | 109.00 | 109.90 | 105.19 | 1,620 |
| 2024-11-08 | 107.76 | 108.36 | 106.70 | 108.36 | 103.72 | 964 |
| 2024-11-07 | 109.36 | 109.36 | 106.72 | 106.84 | 102.26 | 210 |
| 2024-11-06 | 113.60 | 114.14 | 107.74 | 108.80 | 104.14 | 2,267 |
| 2024-11-05 | 107.64 | 107.96 | 107.64 | 107.86 | 103.24 | 124 |
| 2024-11-04 | 109.32 | 109.50 | 108.22 | 108.22 | 103.59 | 66 |
| 2024-11-01 | 109.52 | 110.12 | 109.26 | 109.94 | 105.23 | 432 |
| 2024-10-31 | 104.96 | 104.96 | 103.50 | 104.92 | 100.43 | 1,425 |
| 2024-10-30 | 105.46 | 105.46 | 104.48 | 105.02 | 100.52 | 358 |
| 2024-10-29 | 105.66 | 106.12 | 105.52 | 106.06 | 101.52 | 656 |
| 2024-10-28 | 105.62 | 106.36 | 105.08 | 105.60 | 101.08 | 367 |
| 2024-10-25 | 108.38 | 108.38 | 106.10 | 106.10 | 101.56 | 33 |
| 2024-10-24 | 108.58 | 108.58 | 107.92 | 107.92 | 103.30 | 289 |
| 2024-10-23 | 107.90 | 108.00 | 106.60 | 107.86 | 103.24 | 1,865 |
| 2024-10-22 | 108.12 | 108.12 | 107.40 | 107.40 | 102.80 | 336 |
| 2024-10-21 | 109.94 | 110.60 | 107.76 | 107.90 | 103.28 | 1,187 |
| 2024-10-18 | 108.70 | 109.46 | 108.68 | 109.46 | 104.77 | 141 |
| 2024-10-17 | 108.28 | 109.50 | 108.18 | 108.46 | 103.81 | 1,252 |
| 2024-10-16 | 107.70 | 107.70 | 104.52 | 105.14 | 100.64 | 1,594 |
| 2024-10-15 | 107.50 | 108.10 | 106.84 | 107.34 | 102.74 | 547 |
| 2024-10-14 | 105.60 | 107.68 | 105.60 | 107.68 | 102.60 | 174 |
| 2024-10-11 | 106.10 | 107.06 | 106.10 | 106.38 | 101.36 | 241 |
| 2024-10-10 | 105.24 | 106.84 | 105.24 | 106.10 | 101.09 | 39 |
| 2024-10-09 | 104.76 | 105.50 | 104.22 | 105.40 | 100.43 | 165 |
| 2024-10-08 | 103.02 | 104.38 | 103.02 | 104.34 | 99.418 | 357 |
| 2024-10-07 | 102.88 | 103.28 | 101.94 | 102.34 | 97.512 | 512 |
| 2024-10-04 | 102.10 | 102.52 | 101.28 | 102.00 | 97.188 | 499 |
| 2024-10-03 | 102.84 | 102.94 | 102.26 | 102.54 | 97.702 | 396 |
| 2024-10-02 | 102.42 | 102.76 | 102.00 | 102.56 | 97.722 | 163 |
| 2024-10-01 | 102.34 | 102.96 | 102.24 | 102.90 | 98.045 | 783 |
| 2024-09-30 | 101.34 | 101.34 | 100.44 | 100.76 | 96.006 | 58 |
| 2024-09-27 | 101.36 | 101.42 | 100.60 | 101.30 | 96.521 | 197 |
| 2024-09-26 | 100.66 | 101.92 | 100.58 | 100.58 | 95.835 | 1,297 |
| 2024-09-25 | 101.10 | 101.26 | 100.16 | 101.12 | 96.349 | 335 |
| 2024-09-24 | 103.34 | 103.40 | 102.12 | 102.12 | 97.302 | 267 |
| 2024-09-23 | 101.72 | 102.72 | 101.72 | 102.72 | 97.874 | 418 |
| 2024-09-20 | 102.26 | 103.14 | 102.26 | 102.36 | 97.531 | 214 |
| 2024-09-19 | 104.02 | 104.30 | 101.78 | 101.78 | 96.978 | 3,470 |
| 2024-09-18 | 106.06 | 106.06 | 103.84 | 104.06 | 99.151 | 294 |
| 2024-09-17 | 106.18 | 106.40 | 105.14 | 106.28 | 101.27 | 293 |
| 2024-09-16 | 104.76 | 105.50 | 103.42 | 105.34 | 100.37 | 662 |
| 2024-09-13 | 106.04 | 106.04 | 104.94 | 105.20 | 100.24 | 47 |
| 2024-09-12 | 105.96 | 106.08 | 105.00 | 105.00 | 100.05 | 195 |
| 2024-09-11 | 106.30 | 106.30 | 104.82 | 105.10 | 100.14 | 876 |
| 2024-09-10 | 105.16 | 105.78 | 104.80 | 105.78 | 100.79 | 644 |
| 2024-09-09 | 102.36 | 105.32 | 102.36 | 105.32 | 100.35 | 752 |
| 2024-09-06 | 101.98 | 102.80 | 101.12 | 102.80 | 97.950 | 416 |
| 2024-09-05 | 102.00 | 103.12 | 102.00 | 102.20 | 97.379 | 120 |
| 2024-09-04 | 103.60 | 104.24 | 103.20 | 103.26 | 98.389 | 498 |
| 2024-09-03 | 102.48 | 103.48 | 102.48 | 103.48 | 98.598 | 837 |
| 2024-09-02 | 103.00 | 103.26 | 102.24 | 102.50 | 97.664 | 349 |
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.