Abbott Laboratories historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 111.79 | 112.15 | 111.05 | 112.10 | 106.84 | 3,690,400 |
| 2024-08-21 | 110.97 | 111.45 | 110.68 | 111.39 | 106.17 | 4,081,400 |
| 2024-08-20 | 111.82 | 112.09 | 110.33 | 110.77 | 105.58 | 5,822,400 |
| 2024-08-19 | 111.00 | 112.25 | 110.84 | 111.90 | 106.65 | 3,495,800 |
| 2024-08-16 | 111.36 | 111.60 | 110.57 | 111.00 | 105.80 | 4,643,300 |
| 2024-08-15 | 110.47 | 111.33 | 109.76 | 110.94 | 105.74 | 7,458,500 |
| 2024-08-14 | 108.07 | 110.18 | 107.71 | 109.89 | 104.74 | 5,822,900 |
| 2024-08-13 | 107.80 | 108.56 | 107.60 | 108.24 | 103.16 | 4,920,400 |
| 2024-08-12 | 108.40 | 108.40 | 107.11 | 107.80 | 102.75 | 4,795,900 |
| 2024-08-09 | 109.28 | 109.28 | 107.69 | 108.71 | 103.61 | 5,435,000 |
| 2024-08-08 | 109.95 | 111.22 | 109.22 | 109.76 | 104.61 | 5,476,600 |
| 2024-08-07 | 109.61 | 112.35 | 109.40 | 109.94 | 104.79 | 6,365,100 |
| 2024-08-06 | 108.95 | 110.64 | 108.63 | 109.50 | 104.37 | 5,634,800 |
| 2024-08-05 | 111.34 | 112.00 | 108.37 | 108.63 | 103.54 | 7,121,400 |
| 2024-08-02 | 110.18 | 112.04 | 108.40 | 111.31 | 106.09 | 9,885,700 |
| 2024-08-01 | 106.65 | 110.68 | 106.33 | 110.15 | 104.99 | 9,069,200 |
| 2024-07-31 | 105.50 | 106.83 | 103.55 | 105.94 | 100.97 | 8,238,400 |
| 2024-07-30 | 104.76 | 105.68 | 102.78 | 105.32 | 100.38 | 9,126,300 |
| 2024-07-29 | 100.59 | 105.18 | 99.920 | 104.77 | 99.857 | 19,452,700 |
| 2024-07-26 | 106.46 | 107.14 | 104.66 | 105.24 | 100.31 | 8,611,600 |
| 2024-07-25 | 107.02 | 108.71 | 105.92 | 105.96 | 100.99 | 6,356,600 |
| 2024-07-24 | 104.22 | 107.31 | 103.54 | 107.26 | 102.23 | 8,680,900 |
| 2024-07-23 | 104.01 | 104.33 | 103.37 | 103.92 | 99.047 | 5,894,500 |
| 2024-07-22 | 102.50 | 103.83 | 102.31 | 103.72 | 98.857 | 7,880,300 |
| 2024-07-19 | 100.61 | 102.40 | 100.08 | 102.03 | 97.246 | 11,963,600 |
| 2024-07-18 | 102.39 | 104.15 | 99.710 | 100.07 | 95.378 | 13,078,800 |
| 2024-07-17 | 102.65 | 105.65 | 102.50 | 104.68 | 99.772 | 13,438,300 |
| 2024-07-16 | 102.92 | 103.87 | 102.51 | 102.72 | 97.904 | 7,656,900 |
| 2024-07-15 | 103.93 | 104.16 | 102.58 | 102.96 | 98.132 | 4,970,800 |
| 2024-07-12 | 104.67 | 104.93 | 104.11 | 104.22 | 98.809 | 4,277,600 |
| 2024-07-11 | 103.38 | 104.64 | 103.06 | 104.18 | 98.771 | 5,025,300 |
| 2024-07-10 | 101.42 | 103.08 | 101.27 | 103.05 | 97.700 | 6,598,900 |
| 2024-07-09 | 102.39 | 102.59 | 100.75 | 101.64 | 96.363 | 6,268,500 |
| 2024-07-08 | 103.78 | 103.85 | 101.94 | 102.12 | 96.818 | 4,542,000 |
| 2024-07-05 | 102.03 | 104.07 | 101.76 | 104.02 | 98.619 | 6,582,700 |
| 2024-07-03 | 103.36 | 103.66 | 102.18 | 102.33 | 97.017 | 2,017,800 |
| 2024-07-02 | 102.70 | 103.39 | 102.70 | 103.20 | 97.842 | 3,650,500 |
| 2024-07-01 | 104.16 | 105.51 | 102.61 | 103.20 | 97.842 | 4,588,900 |
| 2024-06-28 | 104.70 | 105.16 | 103.53 | 103.91 | 98.515 | 8,283,600 |
| 2024-06-27 | 105.25 | 105.32 | 103.92 | 104.65 | 99.217 | 4,137,600 |
| 2024-06-26 | 105.09 | 105.65 | 104.32 | 104.88 | 99.435 | 5,406,600 |
| 2024-06-25 | 105.40 | 105.98 | 104.82 | 105.49 | 100.01 | 4,637,400 |
| 2024-06-24 | 106.29 | 106.29 | 104.94 | 105.30 | 99.833 | 5,201,300 |
| 2024-06-21 | 106.66 | 106.93 | 105.24 | 105.72 | 100.23 | 10,324,700 |
| 2024-06-20 | 103.53 | 106.84 | 103.47 | 106.57 | 101.04 | 9,154,900 |
| 2024-06-18 | 103.26 | 104.09 | 103.25 | 103.99 | 98.591 | 4,501,000 |
| 2024-06-17 | 102.91 | 103.94 | 102.54 | 103.45 | 98.079 | 3,936,200 |
| 2024-06-14 | 103.29 | 103.72 | 102.43 | 103.68 | 98.297 | 3,683,100 |
| 2024-06-13 | 103.64 | 103.70 | 102.60 | 103.45 | 98.079 | 4,719,500 |
| 2024-06-12 | 105.91 | 105.91 | 104.29 | 104.38 | 98.961 | 4,569,000 |
| 2024-06-11 | 107.32 | 107.32 | 105.53 | 105.81 | 100.32 | 7,536,000 |
| 2024-06-10 | 107.63 | 108.98 | 107.04 | 107.49 | 101.91 | 8,555,900 |
| 2024-06-07 | 103.86 | 108.13 | 103.37 | 107.58 | 101.99 | 8,666,600 |
| 2024-06-06 | 103.29 | 105.00 | 102.81 | 104.27 | 98.856 | 9,835,500 |
| 2024-06-05 | 102.93 | 103.42 | 101.98 | 103.23 | 97.870 | 3,302,300 |
| 2024-06-04 | 102.80 | 103.49 | 102.54 | 103.43 | 98.060 | 3,880,400 |
| 2024-06-03 | 102.17 | 104.13 | 101.92 | 102.87 | 97.529 | 4,915,100 |
| 2024-05-31 | 101.86 | 102.30 | 101.39 | 102.19 | 96.884 | 7,915,700 |
| 2024-05-30 | 101.28 | 102.61 | 100.86 | 101.74 | 96.458 | 5,124,000 |
| 2024-05-29 | 101.09 | 101.77 | 100.64 | 100.73 | 95.500 | 4,960,900 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2013-01-02 | 10000:4798 |
| 2004-05-03 | 10000:9356 |
| 1998-06-01 | 2:1 |
| 1992-06-01 | 2:1 |
| 1990-06-01 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.6300 USD |
| 2026-07-15 | 0.6300 USD |
| 2026-04-15 | 0.6300 USD |
| 2026-01-15 | 0.6300 USD |
| 2025-10-15 | 0.5900 USD |
| 2025-07-15 | 0.5900 USD |
| 2025-04-15 | 0.5900 USD |
| 2025-01-15 | 0.5900 USD |
| 2024-10-15 | 0.5500 USD |
| 2024-07-15 | 0.5500 USD |
| 2024-04-12 | 0.5500 USD |
| 2024-01-11 | 0.5500 USD |
| 2023-10-12 | 0.5100 USD |
| 2023-07-13 | 0.5100 USD |
| 2023-04-13 | 0.5100 USD |
| 2023-01-12 | 0.5100 USD |
| 2022-10-13 | 0.4700 USD |
| 2022-07-14 | 0.4700 USD |
| 2022-04-13 | 0.4700 USD |
| 2022-01-13 | 0.4700 USD |
| 2021-10-14 | 0.4500 USD |
| 2021-07-14 | 0.4500 USD |
| 2021-04-14 | 0.4500 USD |
| 2021-01-14 | 0.4500 USD |
| 2020-10-14 | 0.3600 USD |
| 2020-07-14 | 0.3600 USD |
| 2020-04-14 | 0.3600 USD |
| 2020-01-14 | 0.3600 USD |
| 2019-10-11 | 0.3200 USD |
| 2019-07-12 | 0.3200 USD |
| 2019-04-12 | 0.3200 USD |
| 2019-01-14 | 0.3200 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.