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
2025-02-142,663.002,667.002,663.002,667.002,618.3179
2025-02-132,655.102,655.102,655.102,655.102,606.630
2025-02-122,655.102,655.102,655.102,655.102,606.630
2025-02-112,655.102,655.102,655.102,655.102,606.630
2025-02-102,655.102,655.102,655.102,655.102,606.630
2025-02-072,734.002,734.002,652.302,655.102,606.631,901
2025-02-062,734.002,734.002,734.002,734.002,684.080
2025-02-052,675.002,734.002,675.002,734.002,684.0888
2025-02-042,605.002,605.002,605.002,605.002,557.44472
2025-01-312,657.102,657.102,657.102,657.102,608.590
2025-01-302,657.102,657.102,657.102,657.102,608.590
2025-01-292,657.102,657.102,657.102,657.102,608.59689
2025-01-282,475.002,475.002,475.002,475.002,429.810
2025-01-272,475.002,475.002,475.002,475.002,429.810
2025-01-242,475.002,475.002,475.002,475.002,429.810
2025-01-232,440.002,475.002,440.002,475.002,429.81130
2025-01-222,416.002,416.002,416.002,416.002,371.891,955
2025-01-212,350.612,350.612,350.612,350.612,307.6922
2025-01-202,354.002,354.002,354.002,354.002,311.020
2025-01-172,354.002,354.002,354.002,354.002,311.020
2025-01-162,310.432,355.002,310.432,354.002,311.02441
2025-01-152,286.002,286.002,278.402,278.402,236.80293
2025-01-142,336.942,336.942,336.942,336.942,282.410
2025-01-132,336.942,336.942,336.942,336.942,282.419
2025-01-102,330.502,330.502,330.502,330.502,276.12205
2025-01-092,235.502,235.502,235.502,235.502,183.340
2025-01-082,235.502,235.502,235.502,235.502,183.340
2025-01-072,235.502,235.502,235.502,235.502,183.340
2025-01-062,309.002,309.002,235.502,235.502,183.34248
2025-01-032,345.002,345.002,345.002,345.002,290.280
2025-01-022,345.002,345.002,345.002,345.002,290.288,505
2024-12-312,342.232,342.232,342.232,342.232,287.58221
2024-12-302,324.492,324.492,324.492,324.492,270.25410
2024-12-272,450.002,450.002,450.002,450.002,392.836
2024-12-262,304.902,304.902,304.902,304.902,251.120
2024-12-242,304.412,304.902,304.412,304.902,251.12163
2024-12-232,279.002,287.002,279.002,285.002,231.68485
2024-12-202,277.002,277.002,277.002,277.002,223.87235
2024-12-192,287.002,294.002,283.002,294.002,240.471,608
2024-12-182,296.802,296.802,296.802,296.802,243.210
2024-12-172,288.102,299.932,288.102,296.802,243.215,200
2024-12-162,275.002,275.002,275.002,275.002,221.920
2024-12-132,288.002,288.002,275.002,275.002,221.92165
2024-12-112,318.002,319.002,318.002,319.002,264.89938
2024-12-102,367.912,367.912,367.912,367.912,312.660
2024-12-092,315.002,367.912,315.002,367.912,312.66410
2024-12-062,415.002,415.002,415.002,415.002,358.650
2024-12-052,415.002,415.002,415.002,415.002,358.650
2024-12-042,415.002,415.002,415.002,415.002,358.650
2024-12-032,415.002,415.002,415.002,415.002,358.650
2024-12-022,415.002,415.002,415.002,415.002,358.652,114
2024-11-292,360.002,360.002,360.002,360.002,304.930
2024-11-282,360.002,360.002,360.002,360.002,304.930
2024-11-272,360.002,360.002,360.002,360.002,304.930
2024-11-262,360.002,360.002,360.002,360.002,304.9314
2024-11-252,416.202,416.202,416.202,416.202,359.820
2024-11-222,400.002,416.202,399.992,416.202,359.82273
2024-11-212,348.292,348.292,348.292,348.292,293.500
2024-11-202,348.292,348.292,348.292,348.292,293.5063
2024-11-192,350.002,350.002,350.002,350.002,295.17150
← NewerPage 8 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.