Abbott Laboratories historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 103.57 | 103.59 | 101.56 | 101.95 | 96.657 | 4,771,100 |
| 2024-05-24 | 104.15 | 104.37 | 103.58 | 103.95 | 98.553 | 4,455,600 |
| 2024-05-23 | 103.96 | 104.91 | 103.44 | 104.23 | 98.819 | 5,862,200 |
| 2024-05-22 | 102.95 | 105.14 | 102.94 | 104.82 | 99.378 | 5,933,400 |
| 2024-05-21 | 103.52 | 103.86 | 102.41 | 102.96 | 97.614 | 4,391,600 |
| 2024-05-20 | 103.78 | 103.80 | 103.02 | 103.21 | 97.852 | 7,165,900 |
| 2024-05-17 | 104.41 | 104.80 | 103.94 | 104.09 | 98.686 | 7,004,600 |
| 2024-05-16 | 104.45 | 105.19 | 104.16 | 104.87 | 99.425 | 8,708,300 |
| 2024-05-15 | 104.10 | 104.83 | 104.10 | 104.59 | 99.160 | 5,443,200 |
| 2024-05-14 | 104.85 | 105.13 | 103.36 | 104.01 | 98.610 | 7,035,100 |
| 2024-05-13 | 104.99 | 105.50 | 104.40 | 104.77 | 99.331 | 5,459,200 |
| 2024-05-10 | 104.50 | 105.67 | 104.42 | 104.74 | 99.302 | 7,349,600 |
| 2024-05-09 | 104.73 | 105.01 | 104.50 | 104.67 | 99.236 | 5,902,000 |
| 2024-05-08 | 106.34 | 106.34 | 104.28 | 104.94 | 99.492 | 6,234,700 |
| 2024-05-07 | 106.52 | 106.60 | 105.79 | 106.17 | 100.66 | 6,556,400 |
| 2024-05-06 | 106.11 | 106.17 | 105.14 | 105.64 | 100.16 | 3,789,500 |
| 2024-05-03 | 106.11 | 106.64 | 105.48 | 105.90 | 100.40 | 3,610,300 |
| 2024-05-02 | 106.66 | 106.66 | 105.15 | 105.92 | 100.42 | 3,708,500 |
| 2024-05-01 | 105.93 | 107.16 | 105.91 | 106.29 | 100.77 | 4,096,800 |
| 2024-04-30 | 106.52 | 106.87 | 105.90 | 105.97 | 100.47 | 5,074,000 |
| 2024-04-29 | 107.39 | 108.19 | 106.60 | 107.27 | 101.70 | 3,305,100 |
| 2024-04-26 | 106.51 | 107.86 | 106.39 | 107.53 | 101.95 | 3,575,600 |
| 2024-04-25 | 106.65 | 107.46 | 106.14 | 106.86 | 101.31 | 3,112,300 |
| 2024-04-24 | 106.71 | 107.11 | 105.56 | 106.89 | 101.34 | 5,052,700 |
| 2024-04-23 | 107.67 | 108.11 | 107.31 | 107.59 | 102.00 | 3,849,600 |
| 2024-04-22 | 107.48 | 107.90 | 106.27 | 107.07 | 101.51 | 4,948,300 |
| 2024-04-19 | 105.98 | 107.77 | 105.38 | 107.28 | 101.71 | 10,533,600 |
| 2024-04-18 | 106.50 | 107.03 | 104.47 | 105.27 | 99.805 | 7,306,400 |
| 2024-04-17 | 107.53 | 108.72 | 104.25 | 105.90 | 100.40 | 12,002,900 |
| 2024-04-16 | 108.84 | 110.33 | 108.14 | 109.21 | 103.54 | 7,283,900 |
| 2024-04-15 | 110.09 | 110.89 | 108.83 | 108.89 | 103.24 | 4,595,600 |
| 2024-04-12 | 110.27 | 110.50 | 108.49 | 109.11 | 103.45 | 4,041,500 |
| 2024-04-11 | 111.65 | 111.98 | 110.31 | 111.45 | 105.14 | 4,321,500 |
| 2024-04-10 | 111.22 | 111.67 | 110.35 | 111.17 | 104.88 | 3,965,500 |
| 2024-04-09 | 110.59 | 112.57 | 110.58 | 112.44 | 106.08 | 4,235,700 |
| 2024-04-08 | 111.30 | 111.48 | 110.14 | 110.52 | 104.26 | 5,810,500 |
| 2024-04-05 | 109.70 | 111.26 | 109.54 | 111.20 | 104.91 | 5,591,200 |
| 2024-04-04 | 111.84 | 112.00 | 109.84 | 110.11 | 103.88 | 4,799,700 |
| 2024-04-03 | 112.14 | 112.55 | 111.05 | 111.28 | 104.98 | 4,409,900 |
| 2024-04-02 | 111.89 | 112.42 | 111.18 | 112.02 | 105.68 | 4,560,700 |
| 2024-04-01 | 113.66 | 113.66 | 111.82 | 112.09 | 105.75 | 3,964,000 |
| 2024-03-28 | 113.28 | 114.02 | 112.93 | 113.66 | 107.23 | 5,278,000 |
| 2024-03-27 | 112.00 | 113.70 | 111.94 | 113.48 | 107.06 | 7,533,400 |
| 2024-03-26 | 110.49 | 111.90 | 109.93 | 111.50 | 105.19 | 7,770,600 |
| 2024-03-25 | 110.45 | 110.80 | 109.11 | 110.01 | 103.78 | 6,622,400 |
| 2024-03-22 | 111.52 | 111.98 | 110.54 | 110.57 | 104.31 | 5,387,700 |
| 2024-03-21 | 111.95 | 112.14 | 111.01 | 111.51 | 105.20 | 9,722,700 |
| 2024-03-20 | 113.00 | 113.24 | 110.73 | 111.50 | 105.19 | 8,317,300 |
| 2024-03-19 | 112.44 | 114.42 | 112.04 | 113.16 | 106.76 | 8,299,200 |
| 2024-03-18 | 115.35 | 115.76 | 112.29 | 112.44 | 106.08 | 12,991,000 |
| 2024-03-15 | 113.02 | 115.49 | 112.26 | 115.49 | 108.95 | 22,415,700 |
| 2024-03-14 | 120.01 | 120.34 | 117.85 | 118.85 | 112.12 | 4,952,200 |
| 2024-03-13 | 120.52 | 120.93 | 119.62 | 120.16 | 113.36 | 3,421,700 |
| 2024-03-12 | 119.95 | 121.08 | 119.06 | 120.76 | 113.93 | 3,079,700 |
| 2024-03-11 | 120.93 | 121.42 | 119.62 | 120.19 | 113.39 | 3,886,000 |
| 2024-03-08 | 120.97 | 121.64 | 120.61 | 120.96 | 114.11 | 3,357,400 |
| 2024-03-07 | 120.10 | 121.50 | 119.95 | 120.92 | 114.08 | 4,200,800 |
| 2024-03-06 | 118.60 | 119.58 | 118.42 | 119.34 | 112.59 | 3,388,700 |
| 2024-03-05 | 120.44 | 120.60 | 118.08 | 118.48 | 111.77 | 3,502,300 |
| 2024-03-04 | 118.30 | 120.28 | 118.17 | 120.04 | 113.25 | 3,164,000 |
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.