Abbott Laboratories historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	118.57	119.46	117.83	118.62	111.91	3,899,400
2024-02-29	120.32	120.45	118.53	118.64	111.93	6,135,200
2024-02-28	119.49	120.11	119.27	120.05	113.26	3,383,800
2024-02-27	118.16	119.50	117.83	119.40	112.64	3,203,300
2024-02-26	119.50	119.95	118.39	118.69	111.97	3,483,100
2024-02-23	119.38	120.15	118.86	119.46	112.70	4,261,300
2024-02-22	118.10	119.25	116.80	119.02	112.28	4,916,100
2024-02-21	115.96	117.98	115.96	117.87	111.20	6,144,600
2024-02-20	114.33	117.19	113.96	116.64	110.04	9,601,100
2024-02-16	113.50	115.49	113.45	114.01	107.56	7,161,100
2024-02-15	112.27	114.27	112.27	113.64	107.21	5,450,700
2024-02-14	111.64	112.38	111.12	112.06	105.72	3,991,100
2024-02-13	112.47	113.11	110.58	111.34	105.04	4,263,400
2024-02-12	111.50	112.63	111.21	112.53	106.16	4,232,100
2024-02-09	112.25	112.63	111.19	111.81	105.48	5,947,500
2024-02-08	113.35	113.35	111.52	112.43	106.07	6,980,500
2024-02-07	114.60	114.60	112.89	113.31	106.90	4,757,500
2024-02-06	111.82	114.51	111.72	114.00	107.55	4,734,600
2024-02-05	112.02	112.46	111.15	111.65	105.33	5,670,000
2024-02-02	112.96	114.06	111.98	112.11	105.76	7,575,700
2024-02-01	112.75	114.54	112.00	114.49	108.01	4,520,300
2024-01-31	114.00	114.54	112.62	113.15	106.75	8,325,200
2024-01-30	113.90	113.92	112.38	113.48	107.06	4,768,400
2024-01-29	112.15	113.47	112.03	113.45	107.03	6,480,600
2024-01-26	113.23	113.41	111.54	112.01	105.67	5,176,600
2024-01-25	111.41	112.57	110.79	112.45	106.09	5,648,600
2024-01-24	110.75	113.35	109.74	110.77	104.50	8,710,800
2024-01-23	114.45	115.50	112.87	114.00	107.55	5,037,300
2024-01-22	114.93	115.64	114.14	114.19	107.73	5,062,500
2024-01-19	113.63	114.86	113.46	114.69	108.20	6,843,100
2024-01-18	114.20	114.57	113.41	114.02	107.57	5,098,000
2024-01-17	113.62	114.50	113.44	113.93	107.48	4,672,000
2024-01-16	113.51	114.07	112.91	113.76	107.32	5,876,000
2024-01-12	114.17	114.94	113.45	113.92	107.47	3,884,800
2024-01-11	113.26	113.73	112.59	113.50	107.08	5,163,900
2024-01-10	113.05	114.41	112.81	114.40	107.41	4,672,100
2024-01-09	112.15	113.54	112.06	112.73	105.84	3,802,100
2024-01-08	111.13	112.52	110.92	112.40	105.53	5,030,400
2024-01-05	110.71	111.05	110.03	110.80	104.03	4,127,700
2024-01-04	109.68	111.03	109.51	110.98	104.20	5,296,100
2024-01-03	110.14	110.25	109.29	109.52	102.82	4,239,600
2024-01-02	109.56	111.00	109.56	109.85	103.13	5,058,600
2023-12-29	110.40	110.73	109.83	110.07	103.34	3,550,200
2023-12-28	109.85	110.71	109.72	110.40	103.65	3,206,100
2023-12-27	109.04	109.80	109.04	109.79	103.08	2,471,800
2023-12-26	108.51	109.73	108.51	109.23	102.55	2,513,400
2023-12-22	108.86	109.34	108.50	109.03	102.36	2,565,700
2023-12-21	107.42	108.68	107.18	108.48	101.85	3,555,600
2023-12-20	107.85	108.82	107.30	107.40	100.83	5,666,200
2023-12-19	108.15	108.72	107.43	108.42	101.79	4,675,100
2023-12-18	107.64	108.62	107.16	108.06	101.45	5,142,800
2023-12-15	107.86	107.97	106.51	107.29	100.73	13,316,300
2023-12-14	107.83	108.67	106.68	108.60	101.96	6,611,600
2023-12-13	106.01	107.28	105.90	107.25	100.69	6,534,800
2023-12-12	106.37	107.22	105.56	106.68	100.16	5,354,500
2023-12-11	104.21	106.25	104.21	106.22	99.726	5,208,200
2023-12-08	104.12	104.86	104.12	104.51	98.121	3,426,800
2023-12-07	105.19	105.21	103.96	104.05	97.689	5,199,000
2023-12-06	104.63	105.26	103.88	104.94	98.525	4,296,000
2023-12-05	105.00	105.25	103.95	104.35	97.971	4,315,500

← NewerPage 12 of 79 · 4,729 trading daysOlder →

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.