Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ABT.MX stock page

Abbott Laboratories historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-192,350.002,350.002,350.002,350.002,295.17150
2024-11-152,290.002,350.002,290.002,350.002,295.1785
2024-11-142,400.002,400.002,400.002,400.002,344.000
2024-11-132,400.002,400.002,400.002,400.002,344.000
2024-11-122,400.002,400.002,400.002,400.002,344.0035
2024-11-112,390.002,390.002,390.002,390.002,334.230
2024-11-082,390.002,390.002,390.002,390.002,334.230
2024-11-072,390.002,390.002,390.002,390.002,334.230
2024-11-062,390.002,390.002,390.002,390.002,334.230
2024-11-052,380.002,390.002,380.002,390.002,334.23360
2024-11-042,368.302,382.902,368.002,382.902,327.30719
2024-11-012,315.002,315.002,315.002,315.002,260.980
2024-10-312,315.002,315.002,315.002,315.002,260.980
2024-10-302,312.002,315.002,312.002,315.002,260.98545
2024-10-292,312.002,312.002,312.002,312.002,258.050
2024-10-282,312.002,312.002,312.002,312.002,258.050
2024-10-252,312.002,312.002,312.002,312.002,258.050
2024-10-242,312.002,312.002,312.002,312.002,258.050
2024-10-232,312.002,312.002,312.002,312.002,258.050
2024-10-222,312.002,312.002,312.002,312.002,258.051,007
2024-10-212,366.002,366.002,366.002,366.002,310.7920
2024-10-182,340.002,340.002,340.002,340.002,285.400
2024-10-172,343.002,343.002,340.002,340.002,285.40712
2024-10-162,343.002,343.002,343.002,343.002,288.33875
2024-10-152,289.002,289.002,289.002,289.002,235.598
2024-10-142,219.302,219.302,219.302,219.302,156.980
2024-10-112,219.302,219.302,219.302,219.302,156.980
2024-10-102,219.302,219.302,219.302,219.302,156.980
2024-10-092,219.302,219.302,219.302,219.302,156.980
2024-10-082,180.002,219.302,180.002,219.302,156.98156
2024-10-072,199.002,199.002,199.002,199.002,137.250
2024-10-042,199.002,199.002,199.002,199.002,137.250
2024-10-032,199.002,199.002,199.002,199.002,137.250
2024-10-022,107.502,199.002,107.502,199.002,137.25703
2024-09-302,221.002,221.002,221.002,221.002,158.6362
2024-09-272,222.502,222.502,222.502,222.502,160.090
2024-09-262,222.502,222.502,222.502,222.502,160.090
2024-09-252,222.502,222.502,222.502,222.502,160.090
2024-09-242,222.502,222.502,222.502,222.502,160.090
2024-09-232,200.002,222.502,200.002,222.502,160.09332
2024-09-202,209.002,209.002,146.512,205.002,143.0811,404
2024-09-192,252.482,252.482,252.482,252.482,189.230
2024-09-182,252.482,252.482,252.482,252.482,189.230
2024-09-172,250.002,255.002,249.002,252.482,189.2336
2024-09-132,266.002,266.002,266.002,266.002,202.370
2024-09-122,266.002,266.002,266.002,266.002,202.3719
2024-09-112,331.002,331.002,331.002,331.002,265.540
2024-09-102,331.002,331.002,331.002,331.002,265.547
2024-09-092,299.002,312.002,299.002,312.002,247.078,133
2024-09-062,260.002,260.002,260.002,260.002,196.530
2024-09-052,260.002,260.002,260.002,260.002,196.530
2024-09-042,260.002,260.002,260.002,260.002,196.530
2024-09-032,260.002,260.002,260.002,260.002,196.53611
2024-09-022,211.502,211.502,211.502,211.502,149.400
2024-08-302,211.502,211.502,211.502,211.502,149.400
2024-08-292,211.502,211.502,211.502,211.502,149.400
2024-08-282,196.002,211.502,090.002,211.502,149.401,397
2024-08-272,047.102,047.102,047.102,047.101,989.610
2024-08-262,047.102,047.102,047.102,047.101,989.610
2024-08-232,047.102,047.102,047.102,047.101,989.610
← NewerPage 9 of 21 · 1,257 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.