Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	92.940	93.940	92.420	92.460	92.460	91
2026-10-16	93.240	94.020	92.860	92.860	92.860	631
2026-10-15	92.540	93.580	92.240	93.440	93.440	61
2026-10-14	91.960	93.600	91.440	92.380	91.820	820
2026-10-13	91.240	92.340	90.500	91.540	90.985	1,165
2026-10-12	89.360	90.400	89.000	90.400	89.852	495
2026-10-09	87.440	89.220	87.420	88.860	88.321	1,520
2026-10-08	87.800	88.760	86.940	86.940	86.413	175
2026-10-07	87.920	88.580	87.380	87.820	87.287	818
2026-10-06	89.540	89.540	88.180	88.180	87.645	63
2026-10-05	86.680	89.240	86.680	89.240	88.699	185
2026-10-02	86.020	86.980	85.000	86.100	85.578	999
2026-10-01	87.620	88.000	86.620	86.800	86.274	1,347
2026-09-30	88.820	88.980	87.640	88.200	87.665	554
2026-09-29	89.140	89.240	87.960	88.060	87.526	541
2026-09-28	88.980	89.420	88.300	88.800	88.261	137
2026-09-25	88.920	89.140	88.320	89.100	88.560	915
2026-09-24	90.760	91.480	90.000	90.000	89.454	684
2026-09-23	91.080	91.480	90.500	90.900	90.349	427
2026-09-22	89.740	91.260	89.740	91.080	90.528	333
2026-09-21	89.740	89.740	88.840	89.600	89.057	1,116
2026-09-18	89.100	89.800	88.340	89.600	89.057	567
2026-09-17	89.480	89.480	87.600	87.860	87.327	546
2026-09-16	88.880	89.440	87.900	89.440	88.898	531
2026-09-15	89.520	90.180	88.260	88.260	87.725	697
2026-09-14	88.360	90.020	88.180	89.280	88.739	985
2026-09-11	89.460	89.700	87.620	87.680	87.148	276
2026-09-10	91.380	91.580	89.700	89.700	89.156	375
2026-09-09	90.440	91.780	90.440	91.560	91.005	866
2026-09-08	92.340	92.900	90.880	90.880	90.329	1,290
2026-09-07	93.200	93.200	91.520	91.520	90.965	603
2026-09-04	93.120	94.500	92.800	94.340	93.768	541
2026-09-03	94.720	95.540	93.140	93.560	92.993	892
2026-09-02	94.800	96.680	93.800	96.600	96.014	1,264
2026-09-01	95.000	97.800	94.380	94.520	93.947	1,851
2026-08-31	96.100	97.300	94.640	94.640	94.066	1,025
2026-08-28	96.140	96.500	95.580	96.500	95.915	671
2026-08-27	97.960	97.960	96.100	96.160	95.577	540
2026-08-26	98.800	99.840	98.700	98.700	98.101	486
2026-08-25	99.860	100.85	98.640	98.740	98.141	476
2026-08-24	99.560	100.55	99.460	99.800	99.195	3,082
2026-08-21	97.380	99.360	97.380	99.360	98.757	238
2026-08-20	97.900	98.440	97.360	98.440	97.843	262
2026-08-19	97.260	98.760	96.880	98.480	97.883	589
2026-08-18	95.640	98.000	95.640	97.060	96.471	694
2026-08-17	95.340	95.700	95.080	95.080	94.503	549
2026-08-14	96.500	97.040	95.900	96.440	95.855	1,388
2026-08-13	95.460	97.900	95.240	96.620	96.034	1,360
2026-08-12	95.000	95.500	93.720	95.460	94.881	363
2026-08-11	94.080	96.160	94.080	94.760	94.185	926
2026-08-10	93.480	94.200	92.920	94.200	93.629	679
2026-08-07	93.720	93.720	92.100	92.620	92.058	411
2026-08-06	91.580	93.120	91.580	92.420	91.859	434
2026-08-05	91.120	92.180	90.360	90.520	89.971	580
2026-08-04	92.980	93.300	91.300	91.840	91.283	1,297
2026-08-03	92.320	92.900	91.360	92.860	92.297	577
2026-07-31	91.360	91.380	90.200	91.280	90.726	1,354
2026-07-30	93.860	94.360	91.020	91.100	90.547	928
2026-07-29	94.160	96.260	94.020	96.200	95.617	2,063
2026-07-28	93.640	96.040	93.640	94.920	94.344	1,583

Page 1 of 2 · 66 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.