Abbott Laboratories historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,691.33 | 30 |
| 2023-06-14 | 1,753.00 | 1,753.00 | 1,753.00 | 1,753.00 | 1,661.01 | 0 |
| 2023-06-13 | 1,753.00 | 1,753.00 | 1,753.00 | 1,753.00 | 1,661.01 | 726 |
| 2023-06-12 | 1,749.70 | 1,749.70 | 1,749.70 | 1,749.70 | 1,657.88 | 17 |
| 2023-06-09 | 1,756.00 | 1,756.00 | 1,756.00 | 1,756.00 | 1,663.85 | 33 |
| 2023-06-08 | 1,768.51 | 1,768.51 | 1,768.51 | 1,768.51 | 1,675.70 | 0 |
| 2023-06-07 | 1,765.00 | 1,768.51 | 1,765.00 | 1,768.51 | 1,675.70 | 47 |
| 2023-06-06 | 1,831.50 | 1,831.50 | 1,831.50 | 1,831.50 | 1,735.39 | 0 |
| 2023-06-05 | 1,831.50 | 1,831.50 | 1,831.50 | 1,831.50 | 1,735.39 | 0 |
| 2023-06-02 | 1,805.53 | 1,834.00 | 1,805.53 | 1,831.50 | 1,735.39 | 217 |
| 2023-06-01 | 1,805.53 | 1,805.53 | 1,805.53 | 1,805.53 | 1,710.78 | 39 |
| 2023-05-31 | 1,792.28 | 1,800.00 | 1,792.28 | 1,800.00 | 1,705.54 | 72 |
| 2023-05-30 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,705.54 | 10 |
| 2023-05-29 | 1,983.00 | 1,983.00 | 1,983.00 | 1,983.00 | 1,878.94 | 0 |
| 2023-05-26 | 1,983.00 | 1,983.00 | 1,983.00 | 1,983.00 | 1,878.94 | 0 |
| 2023-05-25 | 1,983.00 | 1,983.00 | 1,983.00 | 1,983.00 | 1,878.94 | 0 |
| 2023-05-24 | 1,983.00 | 1,983.00 | 1,983.00 | 1,983.00 | 1,878.94 | 0 |
| 2023-05-23 | 1,983.00 | 1,983.00 | 1,983.00 | 1,983.00 | 1,878.94 | 0 |
| 2023-05-22 | 1,983.00 | 1,983.00 | 1,983.00 | 1,983.00 | 1,878.94 | 0 |
| 2023-05-19 | 1,983.00 | 1,983.00 | 1,983.00 | 1,983.00 | 1,878.94 | 0 |
| 2023-05-18 | 1,983.00 | 1,983.00 | 1,983.00 | 1,983.00 | 1,878.94 | 0 |
| 2023-05-17 | 1,983.00 | 1,983.00 | 1,983.00 | 1,983.00 | 1,878.94 | 0 |
| 2023-05-16 | 1,983.00 | 1,983.00 | 1,983.00 | 1,983.00 | 1,878.94 | 0 |
| 2023-05-15 | 1,983.00 | 1,983.00 | 1,983.00 | 1,983.00 | 1,878.94 | 0 |
| 2023-05-12 | 1,983.00 | 1,983.00 | 1,983.00 | 1,983.00 | 1,878.94 | 0 |
| 2023-05-11 | 1,983.00 | 1,983.00 | 1,983.00 | 1,983.00 | 1,878.94 | 0 |
| 2023-05-10 | 1,983.00 | 1,983.00 | 1,983.00 | 1,983.00 | 1,878.94 | 0 |
| 2023-05-09 | 1,983.00 | 1,983.00 | 1,983.00 | 1,983.00 | 1,878.94 | 0 |
| 2023-05-08 | 1,983.00 | 1,983.00 | 1,983.00 | 1,983.00 | 1,878.94 | 0 |
| 2023-05-05 | 1,983.00 | 1,983.00 | 1,983.00 | 1,983.00 | 1,878.94 | 22 |
| 2023-05-04 | 2,012.36 | 2,012.36 | 2,012.36 | 2,012.36 | 1,906.76 | 0 |
| 2023-05-03 | 2,012.36 | 2,012.36 | 2,012.36 | 2,012.36 | 1,906.76 | 9 |
| 2023-05-02 | 1,999.99 | 1,999.99 | 1,999.99 | 1,999.99 | 1,895.04 | 12 |
| 2023-04-28 | 1,987.72 | 1,987.72 | 1,987.72 | 1,987.72 | 1,883.41 | 20 |
| 2023-04-27 | 1,952.82 | 1,952.82 | 1,952.82 | 1,952.82 | 1,850.34 | 33 |
| 2023-04-26 | 1,973.67 | 1,973.67 | 1,973.67 | 1,973.67 | 1,870.10 | 10 |
| 2023-04-25 | 1,982.25 | 1,982.25 | 1,982.25 | 1,982.25 | 1,878.23 | 0 |
| 2023-04-24 | 1,982.25 | 1,982.25 | 1,982.25 | 1,982.25 | 1,878.23 | 85 |
| 2023-04-21 | 2,021.00 | 2,021.00 | 2,021.00 | 2,021.00 | 1,914.94 | 0 |
| 2023-04-20 | 2,021.00 | 2,021.00 | 2,021.00 | 2,021.00 | 1,914.94 | 0 |
| 2023-04-19 | 2,000.00 | 2,021.00 | 2,000.00 | 2,021.00 | 1,914.94 | 49 |
| 2023-04-18 | 1,895.00 | 1,895.00 | 1,880.41 | 1,881.76 | 1,783.01 | 403 |
| 2023-04-17 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 1,756.71 | 0 |
| 2023-04-14 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 1,756.71 | 0 |
| 2023-04-13 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 1,756.71 | 25 |
| 2023-04-12 | 1,828.43 | 1,828.43 | 1,828.43 | 1,828.43 | 1,723.77 | 0 |
| 2023-04-11 | 1,828.43 | 1,828.43 | 1,828.43 | 1,828.43 | 1,723.77 | 0 |
| 2023-04-10 | 1,828.43 | 1,828.43 | 1,828.43 | 1,828.43 | 1,723.77 | 0 |
| 2023-04-05 | 1,828.43 | 1,828.43 | 1,828.43 | 1,828.43 | 1,723.77 | 0 |
| 2023-04-04 | 1,828.43 | 1,828.43 | 1,828.43 | 1,828.43 | 1,723.77 | 0 |
| 2023-04-03 | 1,828.43 | 1,828.43 | 1,828.43 | 1,828.43 | 1,723.77 | 21 |
| 2023-03-31 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1,665.85 | 0 |
| 2023-03-30 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1,665.85 | 0 |
| 2023-03-29 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1,665.85 | 23 |
| 2023-03-28 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,668.68 | 7 |
| 2023-03-27 | 1,807.17 | 1,807.17 | 1,807.17 | 1,807.17 | 1,703.72 | 20 |
| 2023-03-24 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | 1,728.07 | 0 |
| 2023-03-23 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | 1,728.07 | 0 |
| 2023-03-22 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | 1,728.07 | 85 |
| 2023-03-21 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,734.67 | 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.