Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	100.80	103.13	100.55	102.45	95.657	4,891,100
2023-09-08	100.60	100.82	99.840	100.73	94.051	3,521,300
2023-09-07	101.99	102.28	100.51	100.67	93.995	3,863,200
2023-09-06	101.01	102.06	99.770	101.56	94.826	5,094,400
2023-09-05	102.78	102.85	100.87	100.88	94.192	4,284,000
2023-09-01	103.40	103.79	102.56	102.85	96.031	2,641,100
2023-08-31	104.52	104.58	102.86	102.90	96.078	4,042,300
2023-08-30	104.08	105.08	104.08	104.41	97.487	3,711,300
2023-08-29	103.24	103.94	102.98	103.87	96.983	4,515,600
2023-08-28	105.07	105.22	101.89	102.79	95.975	5,862,500
2023-08-25	104.02	104.78	103.29	104.21	97.301	3,000,800
2023-08-24	104.91	105.85	103.63	103.75	96.871	3,529,500
2023-08-23	105.70	106.11	104.80	105.13	98.160	3,403,300
2023-08-22	103.88	105.53	103.72	105.15	98.178	4,840,100
2023-08-21	103.78	104.41	103.36	103.87	96.983	2,954,700
2023-08-18	104.56	105.06	103.28	103.71	96.834	4,809,700
2023-08-17	105.20	105.91	104.48	104.93	97.973	4,175,200
2023-08-16	104.46	105.38	104.44	104.53	97.600	4,086,400
2023-08-15	106.15	106.15	104.55	104.94	97.982	3,150,600
2023-08-14	105.14	106.22	105.14	106.10	99.065	3,076,100
2023-08-11	104.22	105.41	103.69	105.31	98.328	3,478,600
2023-08-10	105.48	107.00	104.62	104.74	97.796	4,708,200
2023-08-09	105.50	106.90	105.18	105.30	98.318	5,135,200
2023-08-08	107.60	107.60	103.67	105.58	98.580	7,544,300
2023-08-07	107.99	108.59	107.63	108.45	101.26	3,632,500
2023-08-04	107.32	108.78	107.28	107.65	100.51	3,231,100
2023-08-03	107.71	108.31	107.14	107.54	100.41	4,947,700
2023-08-02	110.02	110.20	108.06	108.62	101.42	4,699,400
2023-08-01	110.71	111.25	110.30	110.53	103.20	3,733,700
2023-07-31	112.85	112.89	110.70	111.33	103.95	3,930,800
2023-07-28	113.18	113.52	112.32	112.73	105.26	3,409,200
2023-07-27	114.46	114.59	112.51	112.65	105.18	4,762,900
2023-07-26	112.50	114.30	112.38	114.08	106.52	3,682,500
2023-07-25	113.11	113.50	112.51	112.93	105.44	4,732,500
2023-07-24	113.84	115.83	113.18	114.62	107.02	5,665,900
2023-07-21	112.85	114.79	112.33	114.29	106.71	7,062,700
2023-07-20	108.10	112.57	107.78	111.83	104.42	8,768,600
2023-07-19	107.07	108.09	107.06	107.28	100.17	6,225,900
2023-07-18	106.81	107.19	105.96	106.95	99.859	3,913,900
2023-07-17	107.54	107.71	106.71	107.00	99.906	4,580,800
2023-07-14	108.00	108.47	107.18	107.93	100.77	4,016,000
2023-07-13	106.69	107.79	106.45	107.74	100.60	4,936,800
2023-07-12	108.06	108.21	106.66	106.85	99.290	4,845,300
2023-07-11	107.02	107.68	106.77	107.50	99.894	3,899,700
2023-07-10	106.58	107.75	106.29	107.02	99.447	5,259,500
2023-07-07	106.30	107.93	106.07	106.35	98.825	5,053,700
2023-07-06	106.75	107.45	106.14	107.20	99.615	5,325,000
2023-07-05	106.72	107.83	106.45	107.37	99.773	4,968,600
2023-07-03	108.25	108.48	107.03	107.22	99.633	2,268,000
2023-06-30	108.00	109.34	107.70	109.02	101.31	4,449,200
2023-06-29	107.03	107.86	106.97	107.66	100.04	3,417,400
2023-06-28	107.96	108.15	107.36	107.61	99.996	3,900,000
2023-06-27	108.89	108.94	106.77	107.79	100.16	4,849,700
2023-06-26	108.10	109.21	106.80	108.51	100.83	6,134,700
2023-06-23	108.20	108.50	107.37	108.05	100.40	5,647,000
2023-06-22	106.69	108.36	106.44	108.25	100.59	5,480,300
2023-06-21	106.62	106.76	105.61	106.25	98.732	4,428,600
2023-06-20	105.20	107.67	104.90	106.70	99.150	6,573,100
2023-06-16	105.44	106.57	105.37	106.20	98.686	10,020,900
2023-06-15	103.26	105.32	103.11	105.02	97.589	6,378,600

← NewerPage 14 of 21 · 1,255 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.