Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ABT.MX stock page

Abbott Laboratories historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-312,280.002,299.902,280.002,299.902,288.541,784
2025-10-302,337.502,337.502,337.502,337.502,325.950
2025-10-292,337.502,337.502,337.502,337.502,325.9510
2025-10-282,339.142,339.142,339.142,339.142,327.58999
2025-10-272,339.002,339.002,339.002,339.002,327.4443
2025-10-242,329.002,329.002,329.002,329.002,317.490
2025-10-232,329.002,329.002,329.002,329.002,317.49352
2025-10-222,369.642,369.642,369.642,369.642,357.930
2025-10-212,369.642,369.642,369.642,369.642,357.93455
2025-10-202,382.262,382.262,382.262,382.262,370.490
2025-10-172,382.262,382.262,382.262,382.262,370.490
2025-10-162,382.262,382.262,382.262,382.262,370.490
2025-10-152,327.712,382.262,327.712,382.262,370.492,936
2025-10-142,451.002,451.002,451.002,451.002,428.0610
2025-10-132,427.342,427.342,427.342,427.342,404.620
2025-10-102,427.342,427.342,427.342,427.342,404.620
2025-10-092,427.342,427.342,427.342,427.342,404.620
2025-10-082,427.342,427.342,427.342,427.342,404.620
2025-10-072,427.342,427.342,427.342,427.342,404.620
2025-10-062,427.342,427.342,427.342,427.342,404.620
2025-10-032,427.342,427.342,427.342,427.342,404.620
2025-10-022,427.342,427.342,427.342,427.342,404.62521
2025-10-012,384.232,384.232,384.232,384.232,361.911,167
2025-09-302,462.482,462.482,462.482,462.482,439.430
2025-09-292,462.482,462.482,462.482,462.482,439.430
2025-09-262,462.482,462.482,462.482,462.482,439.437
2025-09-252,413.002,413.002,413.002,413.002,390.410
2025-09-242,413.002,413.002,413.002,413.002,390.410
2025-09-232,413.002,413.002,413.002,413.002,390.410
2025-09-222,413.002,413.002,413.002,413.002,390.410
2025-09-192,413.002,413.002,413.002,413.002,390.410
2025-09-182,413.002,413.002,413.002,413.002,390.410
2025-09-172,413.002,413.002,413.002,413.002,390.410
2025-09-152,413.002,413.002,413.002,413.002,390.41179
2025-09-122,472.192,472.192,472.192,472.192,449.051,088
2025-09-112,370.002,370.002,370.002,370.002,347.810
2025-09-102,372.002,372.002,370.002,370.002,347.8154
2025-09-092,498.382,498.382,498.382,498.382,474.990
2025-09-082,498.382,498.382,498.382,498.382,474.990
2025-09-052,498.382,498.382,498.382,498.382,474.993,685
2025-09-042,465.002,465.002,465.002,465.002,441.920
2025-09-032,450.002,465.002,450.002,465.002,441.9234
2025-09-022,432.002,432.002,432.002,432.002,409.230
2025-09-012,432.002,432.002,432.002,432.002,409.230
2025-08-292,432.002,432.002,432.002,432.002,409.230
2025-08-282,434.002,434.002,432.002,432.002,409.23333
2025-08-272,450.002,450.002,450.002,450.002,427.0618
2025-08-262,445.002,445.002,445.002,445.002,422.110
2025-08-252,445.002,445.002,445.002,445.002,422.110
2025-08-222,445.002,445.002,445.002,445.002,422.112,109
2025-08-212,474.162,474.162,474.162,474.162,451.000
2025-08-202,474.162,474.162,474.162,474.162,451.000
2025-08-192,474.162,474.162,474.162,474.162,451.000
2025-08-182,474.162,474.162,474.162,474.162,451.001,182
2025-08-152,463.002,463.002,461.002,461.002,437.96844
2025-08-142,414.882,414.882,414.882,414.882,392.27147
2025-08-132,468.232,468.232,468.232,468.232,445.120
2025-08-122,468.232,468.232,468.232,468.232,445.120
2025-08-112,468.232,468.232,468.232,468.232,445.120
2025-08-082,468.232,468.232,468.232,468.232,445.121,212
← NewerPage 5 of 21 · 1,260 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.