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%WTI99.92▲ 2.85%
← ABT.MX stock page

Abbott Laboratories historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-272,000.002,000.002,000.002,000.001,868.34700
2022-09-262,035.002,035.002,035.002,035.001,901.030
2022-09-232,035.002,035.002,035.002,035.001,901.030
2022-09-222,035.002,035.002,035.002,035.001,901.030
2022-09-212,035.002,035.002,035.002,035.001,901.030
2022-09-202,035.002,035.002,035.002,035.001,901.03105
2022-09-192,134.062,134.062,134.062,134.061,993.570
2022-09-152,134.062,134.062,134.062,134.061,993.570
2022-09-142,134.062,134.062,134.062,134.061,993.570
2022-09-132,134.062,134.062,134.062,134.061,993.572,842
2022-09-122,094.002,094.002,094.002,094.001,956.150
2022-09-092,094.002,094.002,094.002,094.001,956.150
2022-09-082,094.002,094.002,094.002,094.001,956.150
2022-09-072,094.002,094.002,094.002,094.001,956.150
2022-09-062,094.002,094.002,094.002,094.001,956.150
2022-09-052,094.002,094.002,094.002,094.001,956.150
2022-09-022,094.002,094.002,094.002,094.001,956.150
2022-09-012,094.002,094.002,094.002,094.001,956.158
2022-08-312,050.002,050.002,050.002,050.001,915.040
2022-08-302,046.782,050.002,046.782,050.001,915.0459
2022-08-292,046.782,046.782,046.782,046.781,912.048
2022-08-262,077.002,077.002,077.002,077.001,940.27760
2022-08-252,120.002,120.002,120.002,120.001,980.440
2022-08-242,120.002,120.002,120.002,120.001,980.440
2022-08-232,130.002,130.002,120.002,120.001,980.4420
2022-08-222,225.402,225.402,225.402,225.402,078.900
2022-08-192,225.402,225.402,225.402,225.402,078.9075
2022-08-182,195.002,195.002,195.002,195.002,050.500
2022-08-172,195.002,195.002,195.002,195.002,050.500
2022-08-162,195.002,195.002,195.002,195.002,050.500
2022-08-152,195.002,195.002,195.002,195.002,050.500
2022-08-122,200.362,200.362,195.002,195.002,050.506,612
2022-08-112,203.992,203.992,203.992,203.992,058.900
2022-08-102,203.992,203.992,203.992,203.992,058.90450
2022-08-092,250.002,250.002,250.002,250.002,101.880
2022-08-082,250.002,250.002,250.002,250.002,101.880
2022-08-052,250.002,250.002,250.002,250.002,101.880
2022-08-042,250.002,250.002,250.002,250.002,101.880
2022-08-032,300.002,300.002,250.002,250.002,101.88755
2022-08-022,217.002,217.002,217.002,217.002,071.050
2022-08-012,217.002,217.002,217.002,217.002,071.050
2022-07-292,217.002,217.002,217.002,217.002,071.05147
2022-07-282,232.002,232.002,232.002,232.002,085.060
2022-07-272,232.002,232.002,232.002,232.002,085.068
2022-07-262,218.382,218.382,218.382,218.382,072.3462
2022-07-252,280.002,280.002,280.002,280.002,129.900
2022-07-222,280.002,280.002,280.002,280.002,129.9011
2022-07-212,265.002,265.002,257.662,257.662,109.0318,149
2022-07-202,235.002,235.002,235.002,235.002,087.860
2022-07-192,235.002,235.002,235.002,235.002,087.860
2022-07-182,235.002,235.002,235.002,235.002,087.869
2022-07-152,230.522,231.002,230.522,231.002,084.13800
2022-07-142,200.002,200.002,200.002,200.002,055.170
2022-07-132,207.962,207.962,200.002,200.002,045.97103
2022-07-122,259.502,259.502,259.502,259.502,101.310
2022-07-112,259.502,259.502,259.502,259.502,101.310
2022-07-082,259.502,259.502,259.502,259.502,101.310
2022-07-072,259.502,259.502,259.502,259.502,101.310
2022-07-062,256.002,259.502,256.002,259.502,101.31161
2022-07-052,170.002,170.002,170.002,170.002,018.070
← NewerPage 18 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.