Abbott Laboratories historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,693.76 | 3,509 |
| 2023-09-06 | 1,751.31 | 1,751.31 | 1,751.31 | 1,751.31 | 1,667.39 | 10 |
| 2023-09-05 | 1,760.28 | 1,760.28 | 1,760.28 | 1,760.28 | 1,675.93 | 0 |
| 2023-09-04 | 1,760.28 | 1,760.28 | 1,760.28 | 1,760.28 | 1,675.93 | 0 |
| 2023-09-01 | 1,755.99 | 1,760.28 | 1,755.99 | 1,760.28 | 1,675.93 | 14,334 |
| 2023-08-31 | 1,746.17 | 1,746.17 | 1,746.17 | 1,746.17 | 1,662.50 | 74,420 |
| 2023-08-30 | 1,739.84 | 1,739.84 | 1,739.84 | 1,739.84 | 1,656.47 | 0 |
| 2023-08-29 | 1,732.09 | 1,739.84 | 1,732.09 | 1,739.84 | 1,656.47 | 68,730 |
| 2023-08-28 | 1,747.52 | 1,747.52 | 1,747.52 | 1,747.52 | 1,663.79 | 0 |
| 2023-08-25 | 1,747.52 | 1,747.52 | 1,747.52 | 1,747.52 | 1,663.79 | 74 |
| 2023-08-24 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,689.95 | 0 |
| 2023-08-23 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,689.95 | 0 |
| 2023-08-22 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,689.95 | 15 |
| 2023-08-21 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,689.95 | 9,312 |
| 2023-08-18 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 1,706.13 | 0 |
| 2023-08-17 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 1,706.13 | 95 |
| 2023-08-16 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 1,705.18 | 0 |
| 2023-08-15 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 1,705.18 | 410 |
| 2023-08-14 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,723.27 | 0 |
| 2023-08-11 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,723.27 | 0 |
| 2023-08-10 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,723.27 | 12 |
| 2023-08-09 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 1,719.46 | 6 |
| 2023-08-08 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,756.59 | 0 |
| 2023-08-07 | 1,837.33 | 1,845.00 | 1,837.33 | 1,845.00 | 1,756.59 | 23 |
| 2023-08-04 | 1,868.00 | 1,868.00 | 1,868.00 | 1,868.00 | 1,778.49 | 0 |
| 2023-08-03 | 1,868.00 | 1,868.00 | 1,868.00 | 1,868.00 | 1,778.49 | 0 |
| 2023-08-02 | 1,868.00 | 1,868.00 | 1,868.00 | 1,868.00 | 1,778.49 | 0 |
| 2023-08-01 | 1,868.00 | 1,868.00 | 1,868.00 | 1,868.00 | 1,778.49 | 25 |
| 2023-07-31 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,804.20 | 0 |
| 2023-07-28 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,804.20 | 0 |
| 2023-07-27 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,804.20 | 643 |
| 2023-07-26 | 1,903.82 | 1,903.82 | 1,903.82 | 1,903.82 | 1,812.60 | 0 |
| 2023-07-25 | 1,903.82 | 1,903.82 | 1,903.82 | 1,903.82 | 1,812.60 | 24 |
| 2023-07-24 | 1,927.79 | 1,927.79 | 1,927.79 | 1,927.79 | 1,835.42 | 0 |
| 2023-07-21 | 1,927.79 | 1,927.79 | 1,927.79 | 1,927.79 | 1,835.42 | 19 |
| 2023-07-20 | 1,882.28 | 1,929.59 | 1,880.00 | 1,929.59 | 1,837.13 | 217 |
| 2023-07-19 | 1,793.18 | 1,793.18 | 1,793.18 | 1,793.18 | 1,707.26 | 0 |
| 2023-07-18 | 1,793.18 | 1,793.18 | 1,793.18 | 1,793.18 | 1,707.26 | 0 |
| 2023-07-17 | 1,799.84 | 1,799.84 | 1,793.18 | 1,793.18 | 1,707.26 | 4,957 |
| 2023-07-14 | 1,803.34 | 1,803.34 | 1,803.34 | 1,803.34 | 1,716.93 | 20 |
| 2023-07-13 | 1,803.34 | 1,803.34 | 1,803.34 | 1,803.34 | 1,716.93 | 0 |
| 2023-07-12 | 1,802.00 | 1,803.34 | 1,802.00 | 1,803.34 | 1,708.71 | 1,056 |
| 2023-07-11 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 1,707.44 | 0 |
| 2023-07-10 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 1,707.44 | 7 |
| 2023-07-07 | 1,828.98 | 1,828.98 | 1,828.98 | 1,828.98 | 1,733.00 | 0 |
| 2023-07-06 | 1,828.98 | 1,828.98 | 1,828.98 | 1,828.98 | 1,733.00 | 341 |
| 2023-07-05 | 1,818.00 | 1,832.71 | 1,818.00 | 1,832.71 | 1,736.54 | 1,088 |
| 2023-07-04 | 1,852.51 | 1,852.51 | 1,852.51 | 1,852.51 | 1,755.30 | 0 |
| 2023-07-03 | 1,852.51 | 1,852.51 | 1,852.51 | 1,852.51 | 1,755.30 | 0 |
| 2023-06-30 | 1,852.51 | 1,852.51 | 1,852.51 | 1,852.51 | 1,755.30 | 0 |
| 2023-06-29 | 1,852.51 | 1,852.51 | 1,852.51 | 1,852.51 | 1,755.30 | 0 |
| 2023-06-28 | 1,852.51 | 1,852.51 | 1,852.51 | 1,852.51 | 1,755.30 | 0 |
| 2023-06-27 | 1,852.51 | 1,852.51 | 1,852.51 | 1,852.51 | 1,755.30 | 0 |
| 2023-06-26 | 1,852.51 | 1,852.51 | 1,852.51 | 1,852.51 | 1,755.30 | 7 |
| 2023-06-23 | 1,852.51 | 1,852.51 | 1,852.51 | 1,852.51 | 1,755.30 | 440 |
| 2023-06-22 | 1,830.00 | 1,848.08 | 1,830.00 | 1,848.08 | 1,751.10 | 314 |
| 2023-06-21 | 1,814.52 | 1,814.52 | 1,814.52 | 1,814.52 | 1,719.30 | 8 |
| 2023-06-20 | 1,827.50 | 1,827.50 | 1,827.50 | 1,827.50 | 1,731.60 | 747 |
| 2023-06-19 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 1,712.17 | 0 |
| 2023-06-16 | 1,810.70 | 1,810.70 | 1,807.00 | 1,807.00 | 1,712.17 | 41 |
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.