Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ABT.MX stock page

Abbott Laboratories historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-171,840.001,840.001,840.001,840.001,734.677
2023-03-161,850.001,850.001,850.001,850.001,744.100
2023-03-151,845.001,850.001,845.001,850.001,744.1024
2023-03-141,850.151,861.501,845.001,845.001,739.3919
2023-03-131,850.151,861.501,850.151,861.501,754.94986
2023-03-101,852.001,852.001,852.001,852.001,745.990
2023-03-091,852.001,852.001,852.001,852.001,745.990
2023-03-081,852.001,852.001,852.001,852.001,745.990
2023-03-071,852.001,852.001,852.001,852.001,745.990
2023-03-061,852.001,852.001,852.001,852.001,745.9924
2023-03-031,869.001,871.001,869.001,871.001,763.90237
2023-03-021,843.521,843.521,843.521,843.521,737.996
2023-03-011,828.241,828.241,828.091,828.091,723.45713
2023-02-281,840.001,868.431,840.001,868.431,761.481,505
2023-02-271,837.001,837.001,837.001,837.001,731.85188
2023-02-241,890.191,890.191,890.191,890.191,781.990
2023-02-231,890.191,890.191,890.191,890.191,781.990
2023-02-221,890.191,890.191,890.191,890.191,781.9919
2023-02-211,910.621,910.621,910.621,910.621,801.2577
2023-02-201,968.001,968.001,968.001,968.001,855.350
2023-02-171,968.001,968.001,968.001,968.001,855.3580
2023-02-161,976.501,976.501,976.501,976.501,863.36855
2023-02-151,989.041,989.041,989.041,989.041,875.1856
2023-02-141,977.651,977.651,977.651,977.651,864.4410
2023-02-132,085.002,085.002,085.002,085.001,965.650
2023-02-102,085.002,085.002,085.002,085.001,965.650
2023-02-092,085.002,085.002,085.002,085.001,965.65396
2023-02-082,085.002,085.002,085.002,085.001,965.65117
2023-02-072,115.002,115.002,113.502,113.501,992.5240
2023-02-032,117.502,117.502,117.502,117.501,996.2915
2023-02-022,083.252,083.252,083.252,083.251,964.002,125
2023-02-012,076.002,076.002,076.002,076.001,957.160
2023-01-312,076.002,076.002,076.002,076.001,957.160
2023-01-302,076.002,076.002,076.002,076.001,957.160
2023-01-272,076.002,076.002,076.002,076.001,957.160
2023-01-262,076.002,076.002,076.002,076.001,957.16968
2023-01-252,080.002,080.002,080.002,080.001,960.9430
2023-01-242,149.132,149.132,149.132,149.132,026.110
2023-01-232,149.132,149.132,149.132,149.132,026.111,610
2023-01-202,125.002,125.002,125.002,125.002,003.360
2023-01-192,125.002,125.002,125.002,125.002,003.360
2023-01-182,125.002,125.002,125.002,125.002,003.360
2023-01-172,125.002,125.002,125.002,125.002,003.3640
2023-01-162,123.002,123.002,123.002,123.002,001.470
2023-01-132,132.502,132.502,123.002,123.002,001.4793
2023-01-122,165.712,165.712,165.712,165.712,041.740
2023-01-112,165.712,165.712,165.712,165.712,032.670
2023-01-102,165.712,165.712,165.712,165.712,032.670
2023-01-092,165.712,165.712,165.712,165.712,032.672,740
2023-01-062,120.002,120.002,120.002,120.001,989.770
2023-01-052,120.002,120.002,120.002,120.001,989.770
2023-01-042,120.002,120.002,120.002,120.001,989.770
2023-01-032,120.002,120.002,120.002,120.001,989.7729
2023-01-022,093.002,093.002,093.002,093.001,964.420
2022-12-302,093.002,093.002,093.002,093.001,964.420
2022-12-292,093.002,093.002,093.002,093.001,964.421,635
2022-12-282,132.002,132.002,132.002,132.002,001.030
2022-12-272,132.002,132.002,132.002,132.002,001.03236
2022-12-262,212.002,212.002,212.002,212.002,076.110
2022-12-232,212.002,212.002,212.002,212.002,076.110
← NewerPage 16 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-01-1511.1356 MXN
2025-10-1510.8895 MXN
2025-07-1511.0708 MXN
2025-04-1511.7808 MXN
2025-01-1512.0835 MXN
2024-10-1510.7910 MXN
2024-07-159.7998 MXN
2024-04-129.2018 MXN
2024-01-119.3335 MXN
2023-10-129.1548 MXN
2023-07-138.6381 MXN
2023-04-139.1971 MXN
2023-01-129.6227 MXN
2022-10-139.4275 MXN
2022-07-149.8437 MXN
2022-04-139.3125 MXN
2022-01-139.5730 MXN
2021-10-149.2864 MXN
2021-07-148.9528 MXN
2021-04-149.0203 MXN
2021-01-148.9073 MXN
2020-10-147.6612 MXN
2020-07-148.1503 MXN
2020-04-148.4767 MXN
2020-01-146.7754 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.