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
2025-05-152,565.002,565.002,565.002,565.002,529.659
2025-05-142,603.002,603.002,603.002,603.002,567.130
2025-05-132,603.002,603.002,603.002,603.002,567.130
2025-05-122,603.002,603.002,603.002,603.002,567.13140
2025-05-092,603.002,603.002,603.002,603.002,567.130
2025-05-082,603.002,603.002,603.002,603.002,567.130
2025-05-072,603.002,603.002,603.002,603.002,567.130
2025-05-062,603.002,603.002,603.002,603.002,567.130
2025-05-052,536.002,603.002,536.002,603.002,567.13189
2025-05-022,536.002,536.002,536.002,536.002,501.050
2025-04-302,536.002,536.002,536.002,536.002,501.050
2025-04-292,536.002,536.002,536.002,536.002,501.050
2025-04-282,535.002,536.002,535.002,536.002,501.05129
2025-04-252,517.162,517.162,517.162,517.162,482.47119
2025-04-242,600.002,600.002,558.462,590.112,554.4163
2025-04-232,558.462,558.462,558.462,558.462,523.200
2025-04-222,573.272,573.272,558.462,558.462,523.20145
2025-04-212,596.002,596.002,596.002,596.002,560.220
2025-04-162,596.002,596.002,596.002,596.002,560.220
2025-04-152,596.002,596.002,596.002,596.002,560.220
2025-04-142,596.002,596.002,596.002,596.002,548.600
2025-04-112,579.862,596.002,579.862,596.002,548.60365
2025-04-102,569.992,569.992,569.992,569.992,523.070
2025-04-092,569.992,569.992,569.992,569.992,523.070
2025-04-082,569.992,569.992,569.992,569.992,523.070
2025-04-072,569.992,569.992,569.992,569.992,523.07171
2025-04-042,637.882,637.882,637.882,637.882,589.720
2025-04-032,637.882,637.882,637.882,637.882,589.72256
2025-04-022,688.002,688.002,688.002,688.002,638.920
2025-04-012,688.002,688.002,688.002,688.002,638.923,911
2025-03-312,650.002,650.002,650.002,650.002,601.620
2025-03-282,650.002,650.002,650.002,650.002,601.620
2025-03-272,632.002,650.002,632.002,650.002,601.62279
2025-03-262,508.962,540.002,500.002,539.502,493.14360
2025-03-252,540.002,540.002,540.002,540.002,493.63100
2025-03-242,495.582,495.582,495.582,495.582,450.0211
2025-03-212,550.002,550.002,550.002,550.002,503.44101
2025-03-202,547.002,547.002,547.002,547.002,500.50735
2025-03-192,607.982,607.982,607.982,607.982,560.370
2025-03-182,607.982,607.982,607.982,607.982,560.370
2025-03-142,607.982,607.982,607.982,607.982,560.370
2025-03-132,620.002,620.002,607.982,607.982,560.371,819
2025-03-122,535.352,535.352,535.352,535.352,489.068
2025-03-112,761.002,761.002,761.002,761.002,710.590
2025-03-102,761.002,761.002,761.002,761.002,710.5942
2025-03-072,780.002,780.002,780.002,780.002,729.240
2025-03-062,780.002,780.002,780.002,780.002,729.240
2025-03-052,780.002,780.002,780.002,780.002,729.2430
2025-03-042,915.602,915.602,915.602,915.602,862.3762
2025-03-032,850.002,890.002,850.002,890.002,837.24231
2025-02-282,760.002,760.002,760.002,760.002,709.616
2025-02-272,763.002,763.002,763.002,763.002,712.560
2025-02-262,763.002,763.002,763.002,763.002,712.560
2025-02-252,763.002,763.002,763.002,763.002,712.560
2025-02-242,763.002,763.002,763.002,763.002,712.5697
2025-02-212,720.002,730.502,720.002,730.502,680.65114
2025-02-202,669.002,669.002,669.002,669.002,620.270
2025-02-192,720.002,720.002,669.002,669.002,620.271,504
2025-02-182,620.002,655.002,620.002,655.002,606.53130
2025-02-172,667.002,667.002,667.002,667.002,618.310
← NewerPage 7 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.