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%WTI98.42▼ 3.31%
← ABT.MX stock page

Abbott Laboratories historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-042,170.002,170.002,170.002,170.002,018.070
2022-07-012,170.002,170.002,170.002,170.002,018.070
2022-06-302,170.002,170.002,170.002,170.002,018.0711
2022-06-292,158.372,158.372,158.372,158.372,007.260
2022-06-282,158.372,158.372,158.372,158.372,007.261,510
2022-06-272,175.002,175.002,175.002,175.002,022.72205
2022-06-242,012.712,012.712,012.712,012.711,871.800
2022-06-232,012.712,012.712,012.712,012.711,871.800
2022-06-222,012.712,012.712,012.712,012.711,871.800
2022-06-212,012.712,012.712,012.712,012.711,871.800
2022-06-202,012.712,012.712,012.712,012.711,871.800
2022-06-172,012.712,012.712,012.712,012.711,871.807
2022-06-162,255.852,255.852,255.852,255.852,097.910
2022-06-152,255.852,255.852,255.852,255.852,097.910
2022-06-142,255.852,255.852,255.852,255.852,097.910
2022-06-132,255.852,255.852,255.852,255.852,097.910
2022-06-102,255.852,255.852,255.852,255.852,097.910
2022-06-092,255.852,255.852,255.852,255.852,097.91861
2022-06-082,290.002,290.002,290.002,290.002,129.670
2022-06-072,290.002,290.002,290.002,290.002,129.670
2022-06-062,290.002,290.002,290.002,290.002,129.670
2022-06-032,290.002,290.002,290.002,290.002,129.6776
2022-06-022,279.002,279.002,279.002,279.002,119.440
2022-06-012,279.002,279.002,279.002,279.002,119.440
2022-05-312,279.002,279.002,279.002,279.002,119.440
2022-05-302,279.002,279.002,279.002,279.002,119.440
2022-05-272,279.002,279.002,279.002,279.002,119.4479
2022-05-262,280.862,280.862,280.862,280.862,121.170
2022-05-252,280.862,280.862,280.862,280.862,121.170
2022-05-242,280.862,280.862,280.862,280.862,121.170
2022-05-232,280.862,280.862,280.862,280.862,121.177
2022-05-202,174.002,174.002,174.002,174.002,021.790
2022-05-192,174.002,174.002,174.002,174.002,021.790
2022-05-182,174.002,174.002,174.002,174.002,021.790
2022-05-172,174.002,174.002,174.002,174.002,021.790
2022-05-162,174.002,174.002,174.002,174.002,021.790
2022-05-132,174.002,174.002,174.002,174.002,021.790
2022-05-122,174.002,174.002,174.002,174.002,021.790
2022-05-112,174.002,174.002,174.002,174.002,021.790
2022-05-102,174.002,174.002,174.002,174.002,021.795
2022-05-092,254.182,254.182,254.182,254.182,096.360
2022-05-062,254.182,254.182,254.182,254.182,096.3663
2022-05-052,310.852,310.852,310.852,310.852,149.060
2022-05-042,310.852,310.852,310.852,310.852,149.061,245
2022-05-032,295.002,319.502,286.002,286.002,125.95354
2022-05-022,487.492,487.492,487.492,487.492,313.340
2022-04-292,487.492,487.492,487.492,487.492,313.340
2022-04-282,487.492,487.492,487.492,487.492,313.340
2022-04-272,487.492,487.492,487.492,487.492,313.340
2022-04-262,487.492,487.492,487.492,487.492,313.340
2022-04-252,487.492,487.492,487.492,487.492,313.340
2022-04-222,450.002,487.492,350.002,487.492,313.3496
2022-04-212,528.392,528.392,500.002,500.002,324.9712
2022-04-202,460.002,460.002,450.012,450.012,278.4826
2022-04-192,383.002,383.002,383.002,383.002,216.1610
2022-04-182,400.002,400.002,400.002,400.002,231.970
2022-04-132,400.002,400.002,400.002,400.002,231.975
2022-04-122,429.002,429.002,429.002,429.002,250.280
2022-04-112,429.002,429.002,429.002,429.002,250.2842
2022-04-082,492.202,492.202,492.202,492.202,308.830
← NewerPage 19 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.