Abbott Laboratories historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,678.59 | 0 |
| 2024-05-29 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,678.59 | 0 |
| 2024-05-28 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,678.59 | 0 |
| 2024-05-27 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,678.59 | 0 |
| 2024-05-24 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,678.59 | 0 |
| 2024-05-23 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,678.59 | 0 |
| 2024-05-22 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,678.59 | 0 |
| 2024-05-21 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,678.59 | 0 |
| 2024-05-20 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,678.59 | 0 |
| 2024-05-17 | 1,735.00 | 1,736.00 | 1,730.00 | 1,736.00 | 1,678.59 | 1,230 |
| 2024-05-16 | 1,753.27 | 1,753.27 | 1,753.27 | 1,753.27 | 1,695.29 | 1,072 |
| 2024-05-15 | 1,756.61 | 1,756.61 | 1,756.61 | 1,756.61 | 1,698.52 | 0 |
| 2024-05-14 | 1,756.61 | 1,756.61 | 1,756.61 | 1,756.61 | 1,698.52 | 0 |
| 2024-05-13 | 1,756.61 | 1,756.61 | 1,756.61 | 1,756.61 | 1,698.52 | 725 |
| 2024-05-10 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,740.48 | 10 |
| 2024-05-09 | 1,834.99 | 1,834.99 | 1,834.99 | 1,834.99 | 1,774.31 | 0 |
| 2024-05-08 | 1,834.99 | 1,834.99 | 1,834.99 | 1,834.99 | 1,774.31 | 0 |
| 2024-05-07 | 1,834.99 | 1,834.99 | 1,834.99 | 1,834.99 | 1,774.31 | 0 |
| 2024-05-06 | 1,834.99 | 1,834.99 | 1,834.99 | 1,834.99 | 1,774.31 | 0 |
| 2024-05-03 | 1,834.99 | 1,834.99 | 1,834.99 | 1,834.99 | 1,774.31 | 55 |
| 2024-05-02 | 1,845.25 | 1,845.25 | 1,845.25 | 1,845.25 | 1,784.23 | 0 |
| 2024-04-30 | 1,845.25 | 1,845.25 | 1,845.25 | 1,845.25 | 1,784.23 | 0 |
| 2024-04-29 | 1,845.25 | 1,845.25 | 1,845.25 | 1,845.25 | 1,784.23 | 0 |
| 2024-04-26 | 1,845.25 | 1,845.25 | 1,845.25 | 1,845.25 | 1,784.23 | 0 |
| 2024-04-25 | 1,845.25 | 1,845.25 | 1,845.25 | 1,845.25 | 1,784.23 | 0 |
| 2024-04-24 | 1,845.25 | 1,845.25 | 1,845.25 | 1,845.25 | 1,784.23 | 0 |
| 2024-04-23 | 1,845.25 | 1,845.25 | 1,845.25 | 1,845.25 | 1,784.23 | 0 |
| 2024-04-22 | 1,845.25 | 1,845.25 | 1,845.25 | 1,845.25 | 1,784.23 | 0 |
| 2024-04-19 | 1,845.25 | 1,845.25 | 1,845.25 | 1,845.25 | 1,784.23 | 40 |
| 2024-04-18 | 1,800.24 | 1,800.24 | 1,800.24 | 1,800.24 | 1,740.71 | 0 |
| 2024-04-17 | 1,801.00 | 1,801.00 | 1,799.50 | 1,800.24 | 1,740.71 | 50 |
| 2024-04-16 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,786.89 | 0 |
| 2024-04-15 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,786.89 | 0 |
| 2024-04-12 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,786.89 | 0 |
| 2024-04-11 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,777.99 | 0 |
| 2024-04-10 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,777.99 | 0 |
| 2024-04-09 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,777.99 | 0 |
| 2024-04-08 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,777.99 | 0 |
| 2024-04-05 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,777.99 | 0 |
| 2024-04-04 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,777.99 | 0 |
| 2024-04-03 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,777.99 | 15 |
| 2024-04-02 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 1,790.50 | 0 |
| 2024-04-01 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 1,790.50 | 15 |
| 2024-03-27 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,707.76 | 0 |
| 2024-03-26 | 1,860.00 | 1,860.00 | 1,775.00 | 1,775.00 | 1,707.76 | 492 |
| 2024-03-25 | 1,920.17 | 1,920.17 | 1,920.17 | 1,920.17 | 1,847.43 | 0 |
| 2024-03-22 | 1,920.17 | 1,920.17 | 1,920.17 | 1,920.17 | 1,847.43 | 0 |
| 2024-03-21 | 1,920.17 | 1,920.17 | 1,920.17 | 1,920.17 | 1,847.43 | 0 |
| 2024-03-20 | 1,920.17 | 1,920.17 | 1,920.17 | 1,920.17 | 1,847.43 | 0 |
| 2024-03-19 | 1,920.17 | 1,920.17 | 1,920.17 | 1,920.17 | 1,847.43 | 46 |
| 2024-03-15 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,847.26 | 72 |
| 2024-03-14 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 1,971.38 | 0 |
| 2024-03-13 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 1,971.38 | 0 |
| 2024-03-12 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 1,971.38 | 0 |
| 2024-03-11 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 1,971.38 | 0 |
| 2024-03-08 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 1,971.38 | 68 |
| 2024-03-07 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 1,971.38 | 0 |
| 2024-03-06 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 1,971.38 | 0 |
| 2024-03-05 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 1,971.38 | 0 |
| 2024-03-04 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 1,971.38 | 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.