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%WTI98.88▲ 1.78%
← ABT.MX stock page

Abbott Laboratories historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-112,800.002,800.002,800.002,800.002,584.820
2022-01-102,800.002,800.002,800.002,800.002,584.820
2022-01-072,800.002,800.002,800.002,800.002,584.827
2022-01-062,800.002,800.002,780.652,780.652,566.961,717
2022-01-052,806.002,806.002,800.002,800.002,584.8232
2022-01-042,792.852,806.812,792.852,806.812,591.11278
2022-01-032,850.602,850.602,843.002,843.002,624.51349
2021-12-312,909.502,909.502,909.502,909.502,685.900
2021-12-302,909.502,909.502,909.502,909.502,685.900
2021-12-292,930.002,930.002,909.502,909.502,685.90414
2021-12-282,930.002,930.002,930.002,930.002,704.8311
2021-12-272,888.202,894.002,888.202,894.002,671.60738
2021-12-242,881.502,881.502,881.502,881.502,660.060
2021-12-232,880.002,881.502,880.002,881.502,660.06827
2021-12-222,816.342,816.342,816.342,816.342,599.900
2021-12-212,816.342,816.342,816.342,816.342,599.9041,870
2021-12-202,809.002,809.002,807.852,807.852,592.0715,500
2021-12-172,868.762,868.762,868.762,868.762,648.3052,275
2021-12-162,829.202,836.002,829.202,836.002,618.051,140
2021-12-152,771.762,771.762,771.762,771.762,558.750
2021-12-142,771.762,771.762,771.762,771.762,558.750
2021-12-132,771.762,771.762,771.762,771.762,558.750
2021-12-102,771.762,771.762,771.762,771.762,558.750
2021-12-092,771.762,771.762,771.762,771.762,558.750
2021-12-082,771.762,771.762,771.762,771.762,558.75760
2021-12-072,750.332,750.332,750.332,750.332,538.970
2021-12-062,750.332,750.332,750.332,750.332,538.970
2021-12-032,731.002,750.332,731.002,750.332,538.97944
2021-12-022,737.502,737.502,731.002,731.002,521.1215
2021-12-012,737.502,737.502,737.502,737.502,527.1240
2021-11-302,761.122,761.122,761.122,761.122,548.9315
2021-11-292,757.662,782.082,757.662,782.082,568.2838
2021-11-262,616.002,616.002,616.002,616.002,414.960
2021-11-252,616.002,616.002,616.002,616.002,414.960
2021-11-242,616.002,616.002,616.002,616.002,414.960
2021-11-232,650.002,650.002,616.002,616.002,414.96291
2021-11-222,650.002,700.002,650.002,700.002,492.5022
2021-11-192,644.002,644.002,644.002,644.002,440.8111
2021-11-182,656.002,658.002,656.002,658.002,453.7320
2021-11-172,693.002,693.002,650.002,670.002,464.8138
2021-11-162,725.002,725.002,711.792,714.002,505.43885
2021-11-122,610.002,610.002,610.002,610.002,409.420
2021-11-112,610.002,610.002,610.002,610.002,409.420
2021-11-102,600.002,610.002,600.002,610.002,409.4220
2021-11-092,552.692,578.002,552.692,578.002,379.88251
2021-11-082,530.012,530.012,530.012,530.012,335.580
2021-11-052,564.452,564.452,530.002,530.012,335.58662
2021-11-042,648.002,648.002,648.002,648.002,444.500
2021-11-032,670.002,670.002,648.002,648.002,444.503,335
2021-11-012,681.792,681.802,681.792,681.802,475.70103
2021-10-292,630.002,630.002,630.002,630.002,427.8812
2021-10-282,612.182,612.182,612.182,612.182,411.43920
2021-10-272,579.002,604.002,579.002,595.002,395.57370
2021-10-262,572.002,572.002,572.002,572.002,374.34303
2021-10-252,536.342,536.342,536.342,536.342,341.420
2021-10-222,536.342,536.342,536.342,536.342,341.421,170
2021-10-212,520.022,555.002,520.022,530.002,335.5778
2021-10-202,506.222,506.222,470.702,470.702,280.8336
2021-10-192,398.792,451.662,398.792,451.662,263.2544
2021-10-182,424.882,424.882,424.882,424.882,238.530
← NewerPage 21 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.