Abbott Laboratories historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 2,047.10 | 2,047.10 | 2,047.10 | 2,047.10 | 1,989.61 | 0 |
| 2024-08-21 | 2,047.10 | 2,047.10 | 2,047.10 | 2,047.10 | 1,989.61 | 0 |
| 2024-08-20 | 2,047.10 | 2,047.10 | 2,047.10 | 2,047.10 | 1,989.61 | 0 |
| 2024-08-19 | 2,047.10 | 2,047.10 | 2,047.10 | 2,047.10 | 1,989.61 | 0 |
| 2024-08-16 | 2,047.10 | 2,047.10 | 2,047.10 | 2,047.10 | 1,989.61 | 0 |
| 2024-08-15 | 2,047.10 | 2,047.10 | 2,047.10 | 2,047.10 | 1,989.61 | 0 |
| 2024-08-14 | 2,047.10 | 2,047.10 | 2,047.10 | 2,047.10 | 1,989.61 | 0 |
| 2024-08-13 | 2,047.10 | 2,047.10 | 2,047.10 | 2,047.10 | 1,989.61 | 0 |
| 2024-08-12 | 2,047.10 | 2,047.10 | 2,047.10 | 2,047.10 | 1,989.61 | 0 |
| 2024-08-09 | 2,046.50 | 2,048.00 | 2,046.50 | 2,047.10 | 1,989.61 | 50 |
| 2024-08-08 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,021.59 | 0 |
| 2024-08-07 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,021.59 | 0 |
| 2024-08-06 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,021.59 | 0 |
| 2024-08-05 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,021.59 | 0 |
| 2024-08-02 | 2,112.00 | 2,141.39 | 2,080.00 | 2,080.00 | 2,021.59 | 66 |
| 2024-08-01 | 2,014.51 | 2,014.51 | 2,014.51 | 2,014.51 | 1,957.94 | 11,005 |
| 2024-07-31 | 1,938.00 | 1,945.00 | 1,938.00 | 1,945.00 | 1,890.38 | 14 |
| 2024-07-30 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 1,883.58 | 0 |
| 2024-07-29 | 1,866.23 | 1,938.00 | 1,866.23 | 1,938.00 | 1,883.58 | 14,279 |
| 2024-07-26 | 1,957.00 | 1,957.00 | 1,852.00 | 1,935.00 | 1,880.66 | 3,258 |
| 2024-07-25 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 1,912.73 | 183 |
| 2024-07-24 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,836.92 | 0 |
| 2024-07-23 | 1,875.00 | 1,890.00 | 1,875.00 | 1,890.00 | 1,836.92 | 65 |
| 2024-07-22 | 1,856.61 | 1,856.61 | 1,851.00 | 1,851.00 | 1,799.02 | 17,665 |
| 2024-07-19 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,768.89 | 0 |
| 2024-07-18 | 1,850.00 | 1,850.00 | 1,820.00 | 1,820.00 | 1,768.89 | 31 |
| 2024-07-17 | 1,862.58 | 1,862.58 | 1,855.00 | 1,855.25 | 1,803.15 | 133 |
| 2024-07-16 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 1,761.11 | 6 |
| 2024-07-15 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,791.24 | 209 |
| 2024-07-12 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,846.84 | 0 |
| 2024-07-11 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,846.84 | 0 |
| 2024-07-10 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,846.84 | 0 |
| 2024-07-09 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,846.84 | 0 |
| 2024-07-08 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,846.84 | 0 |
| 2024-07-05 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,846.84 | 0 |
| 2024-07-04 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,846.84 | 0 |
| 2024-07-03 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,846.84 | 0 |
| 2024-07-02 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,846.84 | 0 |
| 2024-07-01 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,846.84 | 0 |
| 2024-06-28 | 1,904.64 | 1,910.00 | 1,904.64 | 1,910.00 | 1,846.84 | 207 |
| 2024-06-27 | 1,926.52 | 1,926.52 | 1,781.85 | 1,781.85 | 1,722.93 | 3,630 |
| 2024-06-26 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 1,844.90 | 0 |
| 2024-06-25 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 1,844.90 | 12 |
| 2024-06-24 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 1,853.61 | 0 |
| 2024-06-21 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 1,853.61 | 22 |
| 2024-06-20 | 1,925.97 | 1,925.97 | 1,925.97 | 1,925.97 | 1,862.28 | 0 |
| 2024-06-19 | 1,925.97 | 1,925.97 | 1,925.97 | 1,925.97 | 1,862.28 | 0 |
| 2024-06-18 | 1,925.97 | 1,925.97 | 1,925.97 | 1,925.97 | 1,862.28 | 21 |
| 2024-06-17 | 1,941.98 | 1,941.98 | 1,941.98 | 1,941.98 | 1,877.76 | 0 |
| 2024-06-14 | 1,941.98 | 1,941.98 | 1,941.98 | 1,941.98 | 1,877.76 | 0 |
| 2024-06-13 | 1,941.98 | 1,941.98 | 1,941.98 | 1,941.98 | 1,877.76 | 0 |
| 2024-06-12 | 1,941.98 | 1,941.98 | 1,941.98 | 1,941.98 | 1,877.76 | 57 |
| 2024-06-11 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 1,767.55 | 0 |
| 2024-06-10 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 1,767.55 | 0 |
| 2024-06-07 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 1,767.55 | 0 |
| 2024-06-06 | 1,822.98 | 1,828.00 | 1,822.98 | 1,828.00 | 1,767.55 | 285 |
| 2024-06-05 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,678.59 | 0 |
| 2024-06-04 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,678.59 | 0 |
| 2024-06-03 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,678.59 | 0 |
| 2024-05-31 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,678.59 | 0 |
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.