See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.44▲ 2.36%
← ABT.MX stock page

Abbott Laboratories historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-232,212.002,212.002,212.002,212.002,076.110
2022-12-222,212.002,212.002,212.002,212.002,076.110
2022-12-212,212.002,212.002,212.002,212.002,076.110
2022-12-202,212.002,212.002,212.002,212.002,076.110
2022-12-192,212.002,212.002,212.002,212.002,076.110
2022-12-162,212.002,212.002,212.002,212.002,076.110
2022-12-152,212.002,212.002,212.002,212.002,076.110
2022-12-142,212.002,212.002,212.002,212.002,076.117
2022-12-132,180.002,185.002,180.002,185.002,050.7727
2022-12-092,059.222,059.222,059.222,059.221,932.720
2022-12-082,059.222,059.222,059.222,059.221,932.7232,540
2022-12-072,065.002,065.002,065.002,065.001,938.140
2022-12-062,065.002,065.002,065.002,065.001,938.140
2022-12-052,065.002,065.002,065.002,065.001,938.140
2022-12-022,065.002,065.002,065.002,065.001,938.140
2022-12-012,065.002,065.002,065.002,065.001,938.1410
2022-11-302,025.002,025.002,025.002,025.001,900.609
2022-11-292,014.252,014.252,014.252,014.251,890.5199
2022-11-282,028.282,028.282,028.282,028.281,903.683,445
2022-11-252,030.002,030.002,030.002,030.001,905.290
2022-11-242,030.002,030.002,030.002,030.001,905.290
2022-11-232,030.002,030.002,030.002,030.001,905.290
2022-11-222,029.002,030.002,029.002,030.001,905.2984
2022-11-181,996.001,996.001,996.001,996.001,873.380
2022-11-171,996.001,996.001,996.001,996.001,873.38100
2022-11-162,005.002,005.001,998.001,998.001,875.2625
2022-11-152,015.002,015.002,015.002,015.001,891.22666
2022-11-142,002.002,002.002,002.002,002.001,879.0117
2022-11-112,030.002,063.852,030.002,033.181,908.286,466
2022-11-101,985.001,985.001,985.001,985.001,863.06110
2022-11-091,968.861,968.861,968.861,968.861,847.9120
2022-11-081,897.351,897.351,897.351,897.351,780.790
2022-11-071,897.351,897.351,897.351,897.351,780.790
2022-11-041,897.351,897.351,897.351,897.351,780.798
2022-11-031,950.001,950.001,950.001,950.001,830.210
2022-11-011,950.001,950.001,950.001,950.001,830.2170
2022-10-311,947.001,947.001,947.001,947.001,827.3973
2022-10-281,973.751,973.751,973.751,973.751,852.50820
2022-10-271,958.271,958.271,958.271,958.271,837.970
2022-10-261,958.271,958.271,958.271,958.271,837.97445
2022-10-251,955.891,955.891,955.891,955.891,835.740
2022-10-241,955.891,955.891,955.891,955.891,835.740
2022-10-211,955.891,955.891,955.891,955.891,835.740
2022-10-201,955.891,955.891,955.891,955.891,835.740
2022-10-191,963.001,963.001,955.891,955.891,835.745,637
2022-10-182,102.542,102.542,102.542,102.541,973.3833
2022-10-172,060.002,060.002,060.002,060.001,933.4582
2022-10-142,010.632,010.632,010.632,010.631,887.110
2022-10-132,010.632,010.632,010.632,010.631,887.110
2022-10-122,010.632,010.632,010.632,010.631,878.2738
2022-10-112,033.002,033.002,033.002,033.001,899.16770
2022-10-102,000.002,000.002,000.002,000.001,868.340
2022-10-072,000.002,000.002,000.002,000.001,868.340
2022-10-062,000.002,000.002,000.002,000.001,868.340
2022-10-052,000.002,000.002,000.002,000.001,868.340
2022-10-042,000.002,000.002,000.002,000.001,868.340
2022-10-032,000.002,000.002,000.002,000.001,868.340
2022-09-302,000.002,000.002,000.002,000.001,868.340
2022-09-292,000.002,000.002,000.002,000.001,868.340
2022-09-282,000.002,000.002,000.002,000.001,868.340
← NewerPage 17 of 22 · 1,262 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.