Abbott Laboratories historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | 0 |
| 2026-04-28 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | 216 |
| 2026-04-27 | 1,618.50 | 1,651.00 | 1,618.40 | 1,651.00 | 1,651.00 | 951 |
| 2026-04-24 | 1,590.00 | 1,595.01 | 1,590.00 | 1,595.01 | 1,595.01 | 103 |
| 2026-04-23 | 1,586.00 | 1,608.00 | 1,585.00 | 1,608.00 | 1,608.00 | 97 |
| 2026-04-22 | 1,605.00 | 1,605.00 | 1,590.00 | 1,593.90 | 1,593.90 | 1,406 |
| 2026-04-21 | 1,644.00 | 1,644.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,059 |
| 2026-04-20 | 1,678.00 | 1,678.00 | 1,659.00 | 1,659.00 | 1,659.00 | 18 |
| 2026-04-17 | 1,660.00 | 1,680.00 | 1,660.00 | 1,678.80 | 1,678.80 | 1,809 |
| 2026-04-16 | 1,761.92 | 1,761.92 | 1,651.00 | 1,656.49 | 1,656.49 | 1,221 |
| 2026-04-15 | 1,736.28 | 1,765.00 | 1,736.28 | 1,758.00 | 1,758.00 | 892 |
| 2026-04-14 | 1,740.01 | 1,742.00 | 1,740.01 | 1,742.00 | 1,741.37 | 667 |
| 2026-04-13 | 1,722.64 | 1,722.64 | 1,722.64 | 1,722.64 | 1,722.02 | 1,995 |
| 2026-04-10 | 1,779.09 | 1,779.09 | 1,779.09 | 1,779.09 | 1,778.45 | 0 |
| 2026-04-09 | 1,780.09 | 1,780.09 | 1,779.09 | 1,779.09 | 1,778.45 | 34 |
| 2026-04-08 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 410 |
| 2026-04-07 | 1,810.00 | 1,812.70 | 1,810.00 | 1,812.70 | 1,812.70 | 38 |
| 2026-04-06 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 688 |
| 2026-04-01 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 45 |
| 2026-03-31 | 1,833.50 | 1,833.50 | 1,833.50 | 1,833.50 | 1,833.50 | 1,892 |
| 2026-03-30 | 1,877.90 | 1,877.90 | 1,877.90 | 1,877.90 | 1,877.90 | 0 |
| 2026-03-27 | 1,877.90 | 1,877.90 | 1,877.90 | 1,877.90 | 1,877.90 | 0 |
| 2026-03-26 | 1,877.00 | 1,879.00 | 1,877.00 | 1,877.90 | 1,877.90 | 514 |
| 2026-03-25 | 1,859.04 | 1,859.04 | 1,859.04 | 1,859.04 | 1,859.04 | 684 |
| 2026-03-24 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0 |
| 2026-03-23 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0 |
| 2026-03-20 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0 |
| 2026-03-19 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0 |
| 2026-03-18 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0 |
| 2026-03-17 | 1,976.62 | 1,976.62 | 1,970.00 | 1,970.00 | 1,970.00 | 2,190 |
| 2026-03-13 | 1,924.07 | 1,938.05 | 1,920.01 | 1,938.05 | 1,938.05 | 612 |
| 2026-03-12 | 1,997.97 | 1,997.97 | 1,997.97 | 1,997.97 | 1,997.97 | 0 |
| 2026-03-11 | 1,997.97 | 1,997.97 | 1,997.97 | 1,997.97 | 1,997.97 | 0 |
| 2026-03-10 | 1,997.97 | 1,997.97 | 1,997.97 | 1,997.97 | 1,997.97 | 0 |
| 2026-03-09 | 1,997.97 | 1,997.97 | 1,997.97 | 1,997.97 | 1,997.97 | 599 |
| 2026-03-06 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2026-03-05 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2026-03-04 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 89 |
| 2026-03-03 | 1,979.00 | 2,015.00 | 1,979.00 | 2,007.32 | 2,007.32 | 214 |
| 2026-03-02 | 2,000.00 | 2,000.01 | 1,980.00 | 1,980.00 | 1,980.00 | 174 |
| 2026-02-27 | 2,001.00 | 2,001.00 | 1,997.00 | 1,997.00 | 1,997.00 | 209 |
| 2026-02-26 | 1,960.01 | 1,960.01 | 1,960.01 | 1,960.01 | 1,960.01 | 0 |
| 2026-02-25 | 1,988.00 | 1,988.00 | 1,960.01 | 1,960.01 | 1,960.01 | 472 |
| 2026-02-24 | 1,968.25 | 1,968.25 | 1,968.25 | 1,968.25 | 1,968.25 | 232 |
| 2026-02-23 | 1,937.00 | 1,990.00 | 1,937.00 | 1,990.00 | 1,990.00 | 85 |
| 2026-02-20 | 1,921.66 | 1,927.83 | 1,921.66 | 1,927.83 | 1,927.83 | 157 |
| 2026-02-19 | 1,932.10 | 1,932.10 | 1,932.10 | 1,932.10 | 1,932.10 | 0 |
| 2026-02-18 | 1,932.10 | 1,932.10 | 1,932.10 | 1,932.10 | 1,932.10 | 120 |
| 2026-02-17 | 1,937.00 | 1,937.00 | 1,937.00 | 1,937.00 | 1,937.00 | 0 |
| 2026-02-16 | 1,937.00 | 1,937.00 | 1,937.00 | 1,937.00 | 1,937.00 | 0 |
| 2026-02-13 | 1,937.00 | 1,937.00 | 1,937.00 | 1,937.00 | 1,937.00 | 0 |
| 2026-02-12 | 1,950.00 | 1,950.00 | 1,937.00 | 1,937.00 | 1,937.00 | 1,191 |
| 2026-02-11 | 1,945.00 | 1,945.00 | 1,930.00 | 1,930.01 | 1,930.01 | 107 |
| 2026-02-10 | 1,928.00 | 1,938.00 | 1,927.15 | 1,927.15 | 1,927.15 | 5,650 |
| 2026-02-09 | 1,903.00 | 1,903.00 | 1,900.00 | 1,900.00 | 1,900.00 | 20 |
| 2026-02-06 | 1,897.51 | 1,897.51 | 1,897.51 | 1,897.51 | 1,897.51 | 66 |
| 2026-02-05 | 1,893.15 | 1,894.00 | 1,893.15 | 1,894.00 | 1,894.00 | 392 |
| 2026-02-04 | 1,869.00 | 1,895.00 | 1,869.00 | 1,895.00 | 1,895.00 | 252 |
| 2026-02-03 | 1,873.00 | 1,880.00 | 1,873.00 | 1,880.00 | 1,880.00 | 51 |
| 2026-01-30 | 1,836.00 | 1,915.00 | 1,836.00 | 1,910.32 | 1,910.32 | 2,078 |
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.