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%WTI99.56▲ 2.48%
← ABT.MX stock page

Abbott Laboratories historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-072,459.192,492.202,459.192,492.202,308.83891
2022-04-062,390.002,390.002,390.002,390.002,214.1510
2022-04-052,343.262,390.002,343.262,390.002,214.1516
2022-04-042,343.262,343.262,343.262,343.262,170.85671
2022-04-012,401.852,401.852,401.852,401.852,225.130
2022-03-312,401.852,401.852,401.852,401.852,225.130
2022-03-302,401.852,401.852,401.852,401.852,225.130
2022-03-292,380.002,401.852,370.792,401.852,225.131,160
2022-03-282,372.502,372.502,372.502,372.502,197.940
2022-03-252,355.002,372.502,355.002,372.502,197.941,634
2022-03-242,360.002,360.002,360.002,360.002,186.3628
2022-03-232,475.002,475.002,475.002,475.002,292.900
2022-03-222,475.002,475.002,475.002,475.002,292.900
2022-03-182,475.002,475.002,475.002,475.002,292.9017
2022-03-172,450.002,475.092,450.002,475.092,292.989
2022-03-162,450.002,450.002,450.002,450.002,269.739
2022-03-152,448.302,448.302,448.302,448.302,268.168
2022-03-142,482.002,482.002,482.002,482.002,299.380
2022-03-112,482.002,482.002,482.002,482.002,299.380
2022-03-102,482.002,482.002,482.002,482.002,299.380
2022-03-092,482.002,482.002,482.002,482.002,299.380
2022-03-082,482.002,482.002,482.002,482.002,299.3836
2022-03-072,538.282,538.282,538.282,538.282,351.52860
2022-03-042,525.002,525.002,525.002,525.002,339.2236
2022-03-032,504.002,504.002,504.002,504.002,319.76667
2022-03-022,460.002,460.002,460.002,460.002,279.000
2022-03-012,460.002,460.002,460.002,460.002,279.000
2022-02-282,457.802,460.002,457.802,460.002,279.00398
2022-02-252,493.092,502.612,493.092,502.612,318.47590
2022-02-242,300.002,300.002,300.002,300.002,130.7721
2022-02-232,390.002,390.002,390.002,390.002,214.150
2022-02-222,374.602,397.612,374.602,390.002,214.1593
2022-02-212,469.032,469.032,469.032,469.032,287.360
2022-02-182,469.032,469.032,469.032,469.032,287.360
2022-02-172,466.362,470.972,466.362,469.032,287.3654,017
2022-02-162,515.002,515.002,515.002,515.002,329.955
2022-02-152,516.402,516.402,516.402,516.402,331.25403
2022-02-142,660.002,660.002,660.002,660.002,464.280
2022-02-112,660.002,660.002,660.002,660.002,464.280
2022-02-102,660.002,660.002,660.002,660.002,464.280
2022-02-092,652.002,660.002,652.002,660.002,464.2885
2022-02-082,650.002,652.002,650.002,652.002,456.87153
2022-02-042,683.002,683.002,683.002,683.002,485.59195
2022-02-032,675.002,675.002,675.002,675.002,478.1826
2022-02-022,668.822,668.822,660.002,660.002,464.281,160
2022-02-012,643.312,643.312,608.002,608.002,416.11507
2022-01-312,630.002,650.002,630.002,632.362,438.68694
2022-01-282,504.702,578.752,504.702,555.882,367.8256
2022-01-272,567.092,567.092,497.002,504.702,320.411,232
2022-01-262,533.082,533.082,487.482,491.282,307.98347
2022-01-252,520.002,564.002,520.002,543.222,356.10938
2022-01-242,514.202,540.002,514.202,540.002,353.11120
2022-01-212,555.182,574.182,555.182,563.252,374.65747
2022-01-202,610.002,650.002,610.002,650.002,455.0231
2022-01-192,600.742,600.942,593.002,593.002,402.21563
2022-01-182,601.672,601.672,580.002,580.002,390.1742
2022-01-172,660.402,660.402,660.402,660.402,464.650
2022-01-142,660.402,660.402,660.402,660.402,464.650
2022-01-132,682.002,682.002,660.402,660.402,464.651,868
2022-01-122,771.002,771.002,710.002,710.002,501.7429
← NewerPage 20 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.