Abbott Laboratories historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,935.40 | 1,935.40 | 1,935.40 | 1,935.40 | 1,935.40 | 55 |
| 2026-10-15 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 |
| 2026-10-14 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,889.37 | 19 |
| 2026-10-13 | 1,785.05 | 1,785.05 | 1,785.05 | 1,785.05 | 1,784.46 | 0 |
| 2026-10-12 | 1,785.05 | 1,785.05 | 1,785.05 | 1,785.05 | 1,784.46 | 0 |
| 2026-10-09 | 1,785.05 | 1,785.05 | 1,785.05 | 1,785.05 | 1,784.46 | 0 |
| 2026-10-08 | 1,810.00 | 1,810.00 | 1,770.00 | 1,785.05 | 1,785.05 | 141 |
| 2026-10-07 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 31 |
| 2026-10-06 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 0 |
| 2026-10-05 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 0 |
| 2026-10-02 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 10 |
| 2026-10-01 | 1,833.38 | 1,833.38 | 1,833.38 | 1,833.38 | 1,833.38 | 0 |
| 2026-09-30 | 1,833.38 | 1,833.38 | 1,833.38 | 1,833.38 | 1,833.38 | 11 |
| 2026-09-29 | 1,787.01 | 1,787.01 | 1,787.01 | 1,787.01 | 1,787.01 | 0 |
| 2026-09-28 | 1,787.01 | 1,787.01 | 1,787.01 | 1,787.01 | 1,787.01 | 26 |
| 2026-09-25 | 1,792.04 | 1,798.01 | 1,792.04 | 1,798.01 | 1,798.01 | 24 |
| 2026-09-24 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 7 |
| 2026-09-23 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 0 |
| 2026-09-22 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 21 |
| 2026-09-21 | 1,760.66 | 1,760.66 | 1,760.66 | 1,760.66 | 1,760.66 | 213 |
| 2026-09-18 | 1,765.83 | 1,765.83 | 1,765.83 | 1,765.83 | 1,765.83 | 6 |
| 2026-09-17 | 1,759.99 | 1,760.00 | 1,759.99 | 1,760.00 | 1,760.00 | 56 |
| 2026-09-15 | 1,768.00 | 1,768.00 | 1,768.00 | 1,768.00 | 1,768.00 | 0 |
| 2026-09-14 | 1,768.00 | 1,768.00 | 1,768.00 | 1,768.00 | 1,768.00 | 7 |
| 2026-09-11 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0 |
| 2026-09-10 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 10 |
| 2026-09-09 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 7 |
| 2026-09-08 | 1,781.00 | 1,781.00 | 1,780.00 | 1,780.00 | 1,780.00 | 95 |
| 2026-09-07 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0 |
| 2026-09-04 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 20 |
| 2026-09-03 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 0 |
| 2026-09-02 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 45 |
| 2026-09-01 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0 |
| 2026-08-31 | 1,890.00 | 1,890.00 | 1,850.00 | 1,850.00 | 1,850.00 | 109 |
| 2026-08-28 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 |
| 2026-08-27 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 35 |
| 2026-08-26 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0 |
| 2026-08-25 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 10 |
| 2026-08-24 | 1,979.99 | 1,979.99 | 1,970.00 | 1,970.00 | 1,970.00 | 50 |
| 2026-08-21 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 130 |
| 2026-08-20 | 1,949.65 | 1,949.65 | 1,949.65 | 1,949.65 | 1,949.65 | 3,385 |
| 2026-08-19 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 14 |
| 2026-08-18 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 21 |
| 2026-08-17 | 1,900.01 | 1,900.01 | 1,900.01 | 1,900.01 | 1,900.01 | 0 |
| 2026-08-14 | 1,900.01 | 1,900.01 | 1,900.01 | 1,900.01 | 1,900.01 | 0 |
| 2026-08-13 | 1,900.01 | 1,900.01 | 1,900.01 | 1,900.01 | 1,900.01 | 1,859 |
| 2026-08-12 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 15 |
| 2026-08-11 | 1,871.15 | 1,875.00 | 1,870.00 | 1,875.00 | 1,875.00 | 63 |
| 2026-08-10 | 1,863.99 | 1,863.99 | 1,863.99 | 1,863.99 | 1,863.99 | 0 |
| 2026-08-07 | 1,863.99 | 1,863.99 | 1,863.99 | 1,863.99 | 1,863.99 | 8 |
| 2026-08-06 | 1,830.00 | 1,830.65 | 1,830.00 | 1,830.65 | 1,830.65 | 12,744 |
| 2026-08-05 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 0 |
| 2026-08-04 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 0 |
| 2026-08-03 | 1,833.13 | 1,854.00 | 1,833.13 | 1,854.00 | 1,854.00 | 78 |
| 2026-07-31 | 1,823.81 | 1,824.00 | 1,823.81 | 1,824.00 | 1,824.00 | 29 |
| 2026-07-30 | 1,860.64 | 1,860.64 | 1,855.00 | 1,855.00 | 1,855.00 | 41 |
| 2026-07-29 | 1,917.30 | 1,918.00 | 1,870.00 | 1,870.00 | 1,870.00 | 146 |
| 2026-07-28 | 1,868.00 | 1,905.00 | 1,868.00 | 1,873.17 | 1,873.17 | 483 |
| 2026-07-27 | 1,844.00 | 1,844.00 | 1,837.70 | 1,843.99 | 1,843.99 | 113 |
| 2026-07-24 | 1,766.86 | 1,766.86 | 1,766.86 | 1,766.86 | 1,766.86 | 0 |
Page 1 of 21 · 1,260 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-15 | 11.1356 MXN |
| 2025-10-15 | 10.8895 MXN |
| 2025-07-15 | 11.0708 MXN |
| 2025-04-15 | 11.7808 MXN |
| 2025-01-15 | 12.0835 MXN |
| 2024-10-15 | 10.7910 MXN |
| 2024-07-15 | 9.7998 MXN |
| 2024-04-12 | 9.2018 MXN |
| 2024-01-11 | 9.3335 MXN |
| 2023-10-12 | 9.1548 MXN |
| 2023-07-13 | 8.6381 MXN |
| 2023-04-13 | 9.1971 MXN |
| 2023-01-12 | 9.6227 MXN |
| 2022-10-13 | 9.4275 MXN |
| 2022-07-14 | 9.8437 MXN |
| 2022-04-13 | 9.3125 MXN |
| 2022-01-13 | 9.5730 MXN |
| 2021-10-14 | 9.2864 MXN |
| 2021-07-14 | 8.9528 MXN |
| 2021-04-14 | 9.0203 MXN |
| 2021-01-14 | 8.9073 MXN |
| 2020-10-14 | 7.6612 MXN |
| 2020-07-14 | 8.1503 MXN |
| 2020-04-14 | 8.4767 MXN |
| 2020-01-14 | 6.7754 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.