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
2025-08-072,455.002,464.652,455.002,464.652,441.58230
2025-08-062,447.002,447.002,447.002,447.002,424.090
2025-08-052,447.002,447.002,447.002,447.002,424.090
2025-08-042,447.962,447.972,447.002,447.002,424.09310
2025-08-012,410.002,410.002,410.002,410.002,387.44140
2025-07-312,411.002,411.002,370.002,370.002,347.81110
2025-07-302,420.502,420.502,420.502,420.502,397.843,018
2025-07-292,344.112,344.112,344.112,344.112,322.170
2025-07-282,344.112,344.112,344.112,344.112,322.170
2025-07-252,344.102,344.112,344.102,344.112,322.17126
2025-07-242,318.182,328.002,318.182,328.002,306.2118
2025-07-232,305.002,305.002,305.002,305.002,283.427
2025-07-222,327.152,342.232,327.152,342.232,320.3018
2025-07-212,335.202,342.232,335.202,342.232,320.301,227
2025-07-182,262.512,335.002,262.512,316.292,294.611,009
2025-07-172,283.602,284.152,267.002,267.002,245.782,705
2025-07-162,474.002,474.002,474.002,474.002,450.8432
2025-07-152,481.002,481.002,481.002,481.002,457.770
2025-07-142,481.002,481.002,481.002,481.002,446.8178
2025-07-112,467.002,467.002,467.002,467.002,433.0091
2025-07-102,500.002,500.002,500.002,500.002,465.55100
2025-07-092,494.002,494.002,494.002,494.002,459.630
2025-07-082,507.402,507.402,494.002,494.002,459.63113
2025-07-072,500.002,500.002,500.002,500.002,465.550
2025-07-042,500.002,500.002,500.002,500.002,465.550
2025-07-032,500.002,500.002,500.002,500.002,465.550
2025-07-022,500.002,500.002,500.002,500.002,465.550
2025-07-012,500.002,500.002,500.002,500.002,465.55280
2025-06-302,600.002,600.002,600.002,600.002,564.170
2025-06-272,600.002,600.002,600.002,600.002,564.170
2025-06-262,600.002,600.002,600.002,600.002,564.170
2025-06-252,600.002,600.002,600.002,600.002,564.170
2025-06-242,600.002,600.002,600.002,600.002,564.175
2025-06-232,550.002,550.002,550.002,550.002,514.860
2025-06-202,550.002,550.002,550.002,550.002,514.86437
2025-06-192,580.002,580.002,580.002,580.002,544.440
2025-06-182,580.002,580.002,580.002,580.002,544.440
2025-06-172,580.002,580.002,580.002,580.002,544.445
2025-06-162,548.002,548.002,548.002,548.002,512.880
2025-06-132,548.002,548.002,548.002,548.002,512.880
2025-06-122,548.002,548.002,548.002,548.002,512.880
2025-06-112,548.002,548.002,548.002,548.002,512.88150
2025-06-102,500.002,500.002,500.002,500.002,465.550
2025-06-092,500.002,500.002,500.002,500.002,465.550
2025-06-062,500.002,500.002,500.002,500.002,465.559
2025-06-052,575.832,575.832,575.832,575.832,540.330
2025-06-042,575.832,575.832,575.832,575.832,540.33682
2025-06-032,564.002,564.002,564.002,564.002,528.660
2025-06-022,564.002,564.002,564.002,564.002,528.66147
2025-05-302,551.002,551.002,551.002,551.002,515.840
2025-05-292,548.802,553.002,548.802,551.002,515.841,460
2025-05-282,555.002,555.002,555.002,555.002,519.790
2025-05-272,549.002,564.602,549.002,555.002,519.794,881
2025-05-262,522.002,522.002,522.002,522.002,487.240
2025-05-232,516.002,523.002,484.002,522.002,487.24325
2025-05-222,556.002,556.002,536.002,551.002,515.84218
2025-05-212,595.802,595.802,595.002,595.002,559.241,293
2025-05-202,602.002,602.002,602.002,602.002,566.140
2025-05-192,602.002,602.002,602.002,602.002,566.140
2025-05-162,602.002,602.002,602.002,602.002,566.142,193
← NewerPage 6 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.