Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	103.31	104.15	102.82	103.25	95.944	5,020,600
2023-06-13	101.49	102.07	100.94	101.86	94.653	4,642,200
2023-06-12	101.84	101.91	100.79	101.40	94.225	3,629,100
2023-06-09	100.97	101.98	100.54	101.69	94.495	4,276,000
2023-06-08	101.25	101.38	100.57	100.78	93.649	5,159,000
2023-06-07	102.42	102.49	101.25	101.66	94.467	6,231,200
2023-06-06	103.87	104.04	102.22	102.62	95.359	4,044,300
2023-06-05	104.06	105.01	103.34	103.76	96.418	3,565,900
2023-06-02	103.31	104.50	102.85	104.20	96.827	6,024,300
2023-06-01	101.91	102.90	100.91	102.82	95.545	4,603,900
2023-05-31	101.50	102.27	100.38	102.00	94.783	7,063,400
2023-05-30	102.25	102.52	101.57	101.71	94.513	5,168,700
2023-05-26	102.15	103.45	102.03	102.87	95.591	4,911,800
2023-05-25	103.27	103.53	101.34	102.14	94.913	6,734,500
2023-05-24	105.65	105.65	103.99	104.04	96.678	4,507,600
2023-05-23	107.30	107.48	105.52	105.74	98.258	4,337,800
2023-05-22	108.68	109.32	108.07	108.25	100.59	2,809,500
2023-05-19	108.98	109.98	108.40	108.93	101.22	4,487,700
2023-05-18	108.73	108.84	107.87	108.47	100.79	3,481,600
2023-05-17	109.77	109.98	107.97	108.82	101.12	3,801,000
2023-05-16	109.54	110.46	109.26	109.39	101.65	3,393,800
2023-05-15	110.64	110.98	109.54	109.84	102.07	3,020,000
2023-05-12	109.76	110.55	109.48	110.49	102.67	3,325,000
2023-05-11	110.06	110.47	109.26	110.05	102.26	3,879,400
2023-05-10	110.90	110.97	109.63	110.69	102.86	3,129,100
2023-05-09	110.13	111.03	109.29	110.25	102.45	3,274,300
2023-05-08	110.46	111.58	110.29	110.90	103.05	2,445,500
2023-05-05	111.37	111.75	111.05	111.26	103.39	4,025,000
2023-05-04	111.45	111.49	110.56	110.86	103.02	4,070,700
2023-05-03	111.81	112.95	111.43	111.76	103.85	5,602,000
2023-05-02	111.06	111.94	110.43	111.50	103.61	4,998,000
2023-05-01	110.46	111.57	109.93	111.11	103.25	3,722,900
2023-04-28	109.44	110.85	109.37	110.47	102.65	4,835,900
2023-04-27	108.71	109.54	107.67	109.50	101.75	4,257,200
2023-04-26	109.32	109.42	108.27	108.75	101.06	4,240,000
2023-04-25	110.39	110.53	109.67	109.97	102.19	5,636,700
2023-04-24	111.75	111.75	110.14	110.40	102.59	5,341,900
2023-04-21	110.88	112.12	110.88	111.66	103.76	6,301,100
2023-04-20	112.25	112.29	110.00	110.35	102.54	7,413,200
2023-04-19	108.50	112.70	108.15	112.29	104.34	12,425,400
2023-04-18	105.44	105.70	103.93	104.15	96.781	6,552,100
2023-04-17	104.00	104.85	104.00	104.52	97.124	4,806,400
2023-04-14	103.61	104.35	103.46	103.96	96.604	5,043,700
2023-04-13	102.75	103.71	101.80	103.61	96.279	4,778,700
2023-04-12	103.39	103.84	102.31	102.56	94.829	4,560,700
2023-04-11	104.20	104.70	103.10	103.29	95.504	4,658,000
2023-04-10	104.42	104.91	103.06	103.70	95.883	4,900,200
2023-04-06	104.49	105.55	104.18	104.93	97.021	5,065,000
2023-04-05	102.63	104.29	102.50	104.21	96.355	7,298,300
2023-04-04	101.90	103.34	101.83	102.80	95.051	7,979,000
2023-04-03	100.80	101.66	100.04	101.59	93.932	5,432,400
2023-03-31	99.920	101.41	99.730	101.26	93.627	6,442,400
2023-03-30	99.380	99.480	98.510	99.080	91.611	5,199,300
2023-03-29	98.010	98.740	97.250	98.620	91.186	6,780,200
2023-03-28	98.100	98.240	96.610	97.110	89.790	4,815,400
2023-03-27	99.000	99.480	98.270	98.460	91.038	4,627,700
2023-03-24	97.040	98.080	96.810	98.050	90.659	5,269,100
2023-03-23	96.900	97.810	96.440	97.040	89.725	4,525,000
2023-03-22	98.610	99.310	96.840	96.860	89.559	3,606,700
2023-03-21	98.170	98.410	97.290	98.330	90.918	4,475,000

← NewerPage 15 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.