Abbott Laboratories historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 1,759.99 | 1,759.99 | 1,759.99 | 1,759.99 | 1,684.94 | 0 |
| 2023-12-01 | 1,759.99 | 1,759.99 | 1,759.99 | 1,759.99 | 1,684.94 | 0 |
| 2023-11-30 | 1,759.99 | 1,759.99 | 1,759.99 | 1,759.99 | 1,684.94 | 0 |
| 2023-11-29 | 1,759.99 | 1,759.99 | 1,759.99 | 1,759.99 | 1,684.94 | 0 |
| 2023-11-28 | 1,759.99 | 1,759.99 | 1,759.99 | 1,759.99 | 1,684.94 | 0 |
| 2023-11-27 | 1,759.99 | 1,759.99 | 1,759.99 | 1,759.99 | 1,684.94 | 26 |
| 2023-11-24 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,684.95 | 0 |
| 2023-11-23 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,684.95 | 0 |
| 2023-11-22 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,684.95 | 0 |
| 2023-11-21 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,684.95 | 6 |
| 2023-11-17 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,531.78 | 0 |
| 2023-11-16 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,531.78 | 0 |
| 2023-11-15 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,531.78 | 0 |
| 2023-11-14 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,531.78 | 0 |
| 2023-11-13 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,531.78 | 0 |
| 2023-11-10 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,531.78 | 18 |
| 2023-11-09 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,577.73 | 0 |
| 2023-11-08 | 1,700.00 | 1,700.00 | 1,648.00 | 1,648.00 | 1,577.73 | 50 |
| 2023-11-07 | 1,706.32 | 1,706.32 | 1,706.32 | 1,706.32 | 1,633.56 | 0 |
| 2023-11-06 | 1,706.32 | 1,706.32 | 1,706.32 | 1,706.32 | 1,633.56 | 0 |
| 2023-11-03 | 1,706.32 | 1,706.32 | 1,706.32 | 1,706.32 | 1,633.56 | 0 |
| 2023-11-01 | 1,706.32 | 1,706.32 | 1,706.32 | 1,706.32 | 1,633.56 | 4,600 |
| 2023-10-31 | 1,785.80 | 1,785.80 | 1,785.80 | 1,785.80 | 1,709.65 | 0 |
| 2023-10-30 | 1,785.80 | 1,785.80 | 1,785.80 | 1,785.80 | 1,709.65 | 0 |
| 2023-10-27 | 1,785.80 | 1,785.80 | 1,785.80 | 1,785.80 | 1,709.65 | 0 |
| 2023-10-26 | 1,785.80 | 1,785.80 | 1,785.80 | 1,785.80 | 1,709.65 | 0 |
| 2023-10-25 | 1,785.80 | 1,785.80 | 1,785.80 | 1,785.80 | 1,709.65 | 0 |
| 2023-10-24 | 1,785.80 | 1,785.80 | 1,785.80 | 1,785.80 | 1,709.65 | 0 |
| 2023-10-23 | 1,785.80 | 1,785.80 | 1,785.80 | 1,785.80 | 1,709.65 | 0 |
| 2023-10-20 | 1,785.80 | 1,785.80 | 1,785.80 | 1,785.80 | 1,709.65 | 63 |
| 2023-10-19 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 1,650.49 | 27 |
| 2023-10-18 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 1,634.21 | 201 |
| 2023-10-17 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,587.30 | 53 |
| 2023-10-16 | 1,633.88 | 1,633.88 | 1,633.88 | 1,633.88 | 1,564.21 | 0 |
| 2023-10-13 | 1,633.88 | 1,633.88 | 1,633.88 | 1,633.88 | 1,564.21 | 925 |
| 2023-10-12 | 1,638.00 | 1,638.00 | 1,626.00 | 1,626.00 | 1,556.67 | 150 |
| 2023-10-11 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 1,581.41 | 100 |
| 2023-10-10 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,656.63 | 0 |
| 2023-10-09 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,656.63 | 0 |
| 2023-10-06 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,656.63 | 0 |
| 2023-10-05 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,656.63 | 21 |
| 2023-10-04 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,618.54 | 0 |
| 2023-10-03 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,618.54 | 8 |
| 2023-10-02 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,675.67 | 0 |
| 2023-09-29 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,675.67 | 0 |
| 2023-09-28 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,675.67 | 0 |
| 2023-09-27 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,675.67 | 6 |
| 2023-09-26 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,666.15 | 0 |
| 2023-09-25 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,666.15 | 0 |
| 2023-09-22 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,666.15 | 0 |
| 2023-09-21 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,666.15 | 0 |
| 2023-09-20 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,666.15 | 0 |
| 2023-09-19 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,666.15 | 424 |
| 2023-09-18 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,693.76 | 0 |
| 2023-09-15 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,693.76 | 0 |
| 2023-09-14 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,693.76 | 0 |
| 2023-09-13 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,693.76 | 0 |
| 2023-09-12 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,693.76 | 0 |
| 2023-09-11 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,693.76 | 0 |
| 2023-09-08 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,693.76 | 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.