Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	104.41	105.51	104.30	105.19	98.759	4,717,700
2023-12-01	104.22	104.98	103.90	104.88	98.468	4,682,300
2023-11-30	103.75	104.72	103.11	104.29	97.914	16,766,200
2023-11-29	102.32	103.84	102.23	103.63	97.295	5,458,700
2023-11-28	102.46	102.49	101.35	102.06	95.821	3,607,600
2023-11-27	102.60	103.47	102.25	102.71	96.431	4,572,500
2023-11-24	102.68	103.18	102.19	102.87	96.581	2,166,800
2023-11-22	102.28	103.22	102.08	102.70	96.422	6,470,600
2023-11-21	101.47	102.58	100.99	101.91	95.680	7,111,600
2023-11-20	98.950	101.31	98.950	101.20	95.013	6,869,100
2023-11-17	100.43	100.75	99.250	99.550	93.464	6,069,100
2023-11-16	97.720	100.35	97.640	100.26	94.131	7,603,200
2023-11-15	97.370	98.330	96.920	98.000	92.009	5,370,500
2023-11-14	96.320	97.840	96.200	97.080	91.145	5,527,100
2023-11-13	95.670	96.750	94.500	95.790	89.934	6,894,800
2023-11-10	93.700	94.220	92.430	93.970	88.225	5,479,100
2023-11-09	94.880	95.190	93.390	93.550	87.831	5,007,900
2023-11-08	95.220	95.730	93.790	94.740	88.948	4,416,000
2023-11-07	94.930	95.440	94.500	94.800	89.005	4,466,500
2023-11-06	95.550	95.810	94.410	95.000	89.192	6,137,400
2023-11-03	97.000	97.170	95.660	95.840	89.981	5,652,600
2023-11-02	94.980	96.170	94.440	95.960	90.094	4,683,100
2023-11-01	94.850	95.990	94.560	95.010	89.202	6,985,000
2023-10-31	93.900	94.900	93.120	94.550	88.770	7,452,300
2023-10-30	93.530	93.850	91.640	93.000	87.315	7,168,900
2023-10-27	94.750	95.320	92.380	92.850	87.174	5,934,100
2023-10-26	93.060	94.750	93.050	93.980	88.235	6,838,100
2023-10-25	94.560	94.640	92.790	93.570	87.850	8,157,700
2023-10-24	95.400	95.830	94.340	94.810	89.014	6,677,000
2023-10-23	96.880	98.150	95.660	95.780	89.925	6,178,800
2023-10-20	95.250	98.150	95.250	96.780	90.864	11,517,800
2023-10-19	96.540	96.540	93.760	95.440	89.606	8,537,800
2023-10-18	96.000	96.500	91.650	95.560	89.718	16,482,600
2023-10-17	91.950	93.010	91.260	92.140	86.507	8,288,600
2023-10-16	91.100	92.860	90.870	92.180	86.545	6,452,300
2023-10-13	89.880	91.660	89.810	90.870	85.315	5,623,600
2023-10-12	92.250	93.080	89.670	90.190	84.676	7,387,000
2023-10-11	97.160	97.160	92.050	92.640	86.498	9,269,300
2023-10-10	96.820	98.490	96.590	97.560	91.092	4,352,200
2023-10-09	96.410	97.010	95.790	96.760	90.345	3,958,300
2023-10-06	95.810	97.510	95.450	96.880	90.457	4,790,500
2023-10-05	95.760	96.690	95.100	96.200	89.822	5,708,300
2023-10-04	95.890	96.340	94.830	95.650	89.308	4,336,100
2023-10-03	95.520	96.170	94.580	95.790	89.439	4,597,500
2023-10-02	95.760	95.890	94.530	95.730	89.383	4,349,200
2023-09-29	98.450	98.510	96.480	96.850	90.429	5,150,500
2023-09-28	96.280	98.280	96.120	98.120	91.615	6,092,800
2023-09-27	96.590	96.940	94.760	95.530	89.196	5,391,000
2023-09-26	97.050	97.530	96.030	96.230	89.850	3,967,700
2023-09-25	97.970	98.210	97.160	97.470	91.008	4,096,300
2023-09-22	98.900	98.930	98.020	98.150	91.643	4,357,800
2023-09-21	100.00	100.20	98.850	98.930	92.371	3,943,700
2023-09-20	101.19	101.35	100.27	100.28	93.631	3,966,000
2023-09-19	101.38	101.96	100.14	100.67	93.995	4,090,800
2023-09-18	102.07	102.07	100.75	101.00	94.304	3,652,600
2023-09-15	102.85	102.89	101.48	101.74	94.995	8,303,300
2023-09-14	103.22	103.62	102.52	102.65	95.844	4,086,600
2023-09-13	102.07	103.44	102.06	102.69	95.882	3,192,500
2023-09-12	102.37	102.92	101.60	102.40	95.611	3,531,400
2023-09-11	100.80	103.13	100.55	102.45	95.657	4,891,100

← NewerPage 13 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.