Abbott Laboratories historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,740.89 | 1,766.86 | 1,740.89 | 1,766.86 | 1,766.86 | 25 |
| 2026-07-22 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 0 |
| 2026-07-21 | 1,757.08 | 1,760.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,051 |
| 2026-07-20 | 1,770.00 | 1,801.99 | 1,765.91 | 1,765.91 | 1,765.91 | 199 |
| 2026-07-17 | 1,770.00 | 1,771.00 | 1,752.75 | 1,752.75 | 1,752.75 | 1,130 |
| 2026-07-16 | 1,663.44 | 1,773.19 | 1,663.44 | 1,714.39 | 1,714.39 | 259 |
| 2026-07-15 | 1,560.00 | 1,560.00 | 1,543.00 | 1,543.00 | 1,543.00 | 216 |
| 2026-07-14 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,549.37 | 14 |
| 2026-07-13 | 1,629.00 | 1,629.00 | 1,620.85 | 1,620.85 | 1,620.19 | 45 |
| 2026-07-10 | 1,663.58 | 1,663.58 | 1,641.00 | 1,641.00 | 1,640.33 | 61 |
| 2026-07-09 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,647.33 | 10 |
| 2026-07-08 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 9 |
| 2026-07-07 | 1,700.00 | 1,700.00 | 1,691.00 | 1,691.00 | 1,691.00 | 1,541 |
| 2026-07-06 | 1,658.84 | 1,665.00 | 1,658.84 | 1,664.00 | 1,664.00 | 90 |
| 2026-07-03 | 1,656.86 | 1,656.86 | 1,656.86 | 1,656.86 | 1,656.86 | 0 |
| 2026-07-02 | 1,663.00 | 1,663.00 | 1,656.86 | 1,656.86 | 1,656.86 | 8,673 |
| 2026-07-01 | 1,592.50 | 1,592.50 | 1,592.50 | 1,592.50 | 1,592.50 | 0 |
| 2026-06-30 | 1,592.50 | 1,592.50 | 1,592.50 | 1,592.50 | 1,592.50 | 59 |
| 2026-06-29 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 104 |
| 2026-06-26 | 1,644.98 | 1,660.00 | 1,641.37 | 1,641.37 | 1,641.37 | 88 |
| 2026-06-25 | 1,650.45 | 1,650.45 | 1,633.20 | 1,633.20 | 1,633.20 | 332 |
| 2026-06-24 | 1,601.00 | 1,608.00 | 1,600.00 | 1,605.00 | 1,605.00 | 168 |
| 2026-06-23 | 1,588.00 | 1,588.00 | 1,585.00 | 1,585.00 | 1,585.00 | 79 |
| 2026-06-22 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 28 |
| 2026-06-19 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0 |
| 2026-06-18 | 1,540.00 | 1,555.00 | 1,540.00 | 1,540.00 | 1,540.00 | 55 |
| 2026-06-17 | 1,549.99 | 1,549.99 | 1,549.99 | 1,549.99 | 1,549.99 | 17 |
| 2026-06-16 | 1,520.08 | 1,545.00 | 1,520.08 | 1,545.00 | 1,545.00 | 97 |
| 2026-06-15 | 1,512.51 | 1,512.51 | 1,512.51 | 1,512.51 | 1,512.51 | 6 |
| 2026-06-12 | 1,500.00 | 1,519.99 | 1,500.00 | 1,512.39 | 1,512.39 | 42 |
| 2026-06-11 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0 |
| 2026-06-10 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 27 |
| 2026-06-09 | 1,586.69 | 1,600.00 | 1,586.69 | 1,600.00 | 1,600.00 | 40 |
| 2026-06-08 | 1,599.45 | 1,604.99 | 1,599.45 | 1,604.99 | 1,604.99 | 14 |
| 2026-06-05 | 1,590.00 | 1,607.99 | 1,590.00 | 1,593.00 | 1,593.00 | 3,111 |
| 2026-06-04 | 1,566.00 | 1,566.00 | 1,558.17 | 1,558.17 | 1,558.17 | 138 |
| 2026-06-03 | 1,511.00 | 1,511.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,750 |
| 2026-06-02 | 1,524.99 | 1,524.99 | 1,504.99 | 1,515.98 | 1,515.98 | 229 |
| 2026-06-01 | 1,510.00 | 1,510.00 | 1,502.97 | 1,502.97 | 1,502.97 | 113 |
| 2026-05-29 | 1,500.00 | 1,500.00 | 1,495.00 | 1,495.00 | 1,495.00 | 58 |
| 2026-05-28 | 1,490.00 | 1,490.00 | 1,488.00 | 1,488.00 | 1,488.00 | 96 |
| 2026-05-27 | 1,495.98 | 1,495.98 | 1,495.98 | 1,495.98 | 1,495.98 | 1,771 |
| 2026-05-26 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 0 |
| 2026-05-25 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 0 |
| 2026-05-22 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 7 |
| 2026-05-21 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 66 |
| 2026-05-20 | 1,517.65 | 1,517.65 | 1,517.65 | 1,517.65 | 1,517.65 | 145 |
| 2026-05-19 | 1,530.00 | 1,547.61 | 1,530.00 | 1,539.00 | 1,539.00 | 1,646 |
| 2026-05-18 | 1,510.50 | 1,516.32 | 1,510.50 | 1,516.32 | 1,516.32 | 880 |
| 2026-05-15 | 1,487.75 | 1,494.99 | 1,470.00 | 1,470.00 | 1,470.00 | 4,093 |
| 2026-05-14 | 1,451.76 | 1,451.76 | 1,451.76 | 1,451.76 | 1,451.76 | 10,400 |
| 2026-05-13 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 10 |
| 2026-05-12 | 1,464.30 | 1,464.30 | 1,452.00 | 1,452.00 | 1,452.00 | 67 |
| 2026-05-11 | 1,450.00 | 1,455.00 | 1,413.00 | 1,416.00 | 1,416.00 | 1,496 |
| 2026-05-08 | 1,477.30 | 1,477.30 | 1,449.70 | 1,450.35 | 1,450.35 | 1,628 |
| 2026-05-07 | 1,509.50 | 1,512.00 | 1,505.00 | 1,505.00 | 1,505.00 | 267 |
| 2026-05-06 | 1,501.64 | 1,501.64 | 1,493.00 | 1,498.00 | 1,498.00 | 264 |
| 2026-05-05 | 1,505.00 | 1,520.00 | 1,505.00 | 1,520.00 | 1,520.00 | 1,695 |
| 2026-05-04 | 1,585.00 | 1,585.00 | 1,540.00 | 1,541.00 | 1,541.00 | 44 |
| 2026-04-30 | 1,605.00 | 1,605.00 | 1,585.00 | 1,585.00 | 1,585.00 | 131 |
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.