Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	97.260	98.200	97.180	97.870	90.493	6,075,700
2023-03-17	99.010	99.200	96.510	97.010	89.698	10,848,100
2023-03-16	97.060	99.280	97.000	99.030	91.565	5,289,100
2023-03-15	97.500	97.940	96.700	97.800	90.428	5,712,100
2023-03-14	99.280	99.500	97.340	98.550	91.121	5,093,900
2023-03-13	96.600	99.200	96.390	98.190	90.789	6,553,000
2023-03-10	97.760	98.400	96.560	96.960	89.651	7,042,400
2023-03-09	99.890	99.970	97.500	97.850	90.474	5,146,000
2023-03-08	99.920	100.27	99.260	99.400	91.907	6,252,600
2023-03-07	102.86	103.10	99.820	99.980	92.444	6,349,000
2023-03-06	104.51	104.60	102.63	102.75	95.005	5,005,100
2023-03-03	102.90	104.51	102.76	104.45	96.577	4,982,400
2023-03-02	100.27	102.98	100.27	102.63	94.894	5,209,900
2023-03-01	100.70	101.36	100.39	100.83	93.230	3,963,500
2023-02-28	99.840	102.42	99.690	101.72	94.052	7,877,000
2023-02-27	101.28	101.31	99.660	99.770	92.249	4,489,800
2023-02-24	101.45	101.80	99.890	100.46	92.887	5,476,800
2023-02-23	103.24	103.78	101.66	102.55	94.820	4,611,100
2023-02-22	103.24	103.85	100.50	102.69	94.949	8,900,900
2023-02-21	105.85	106.14	103.35	103.65	95.837	5,204,300
2023-02-17	105.54	106.96	105.49	106.74	98.694	3,564,100
2023-02-16	105.77	107.39	105.67	106.08	98.084	3,299,000
2023-02-15	106.76	107.31	106.28	107.28	99.193	4,060,300
2023-02-14	108.19	108.34	106.36	107.26	99.175	4,244,000
2023-02-13	108.32	109.14	107.77	108.52	100.34	3,711,000
2023-02-10	108.26	108.90	107.80	108.16	100.01	4,186,300
2023-02-09	110.69	111.27	107.51	108.07	99.924	3,912,700
2023-02-08	111.40	111.87	109.75	110.20	101.89	4,222,300
2023-02-07	110.04	112.41	109.88	111.99	103.55	3,401,600
2023-02-06	111.57	111.69	110.46	110.75	102.40	4,145,600
2023-02-03	111.81	112.33	110.66	111.79	103.36	3,754,500
2023-02-02	111.28	112.37	110.89	112.25	103.79	5,051,800
2023-02-01	110.78	112.09	109.67	111.82	103.39	4,532,300
2023-01-31	109.79	110.66	108.87	110.55	102.22	5,698,300
2023-01-30	109.81	110.67	109.62	109.81	101.53	4,434,800
2023-01-27	110.65	111.26	109.81	109.95	101.66	4,860,600
2023-01-26	111.25	111.62	110.11	111.07	102.70	4,159,500
2023-01-25	110.00	112.24	109.59	111.00	102.63	6,070,800
2023-01-24	112.86	113.66	112.28	112.53	104.05	4,662,000
2023-01-23	112.43	114.70	112.42	114.01	105.42	6,115,300
2023-01-20	112.20	113.04	111.65	112.82	104.32	5,078,300
2023-01-19	111.06	112.32	110.59	111.80	103.37	6,157,700
2023-01-18	113.21	113.58	111.19	111.51	103.10	4,288,500
2023-01-17	113.50	114.28	113.06	113.39	104.84	5,711,000
2023-01-13	111.27	113.89	111.19	113.51	104.95	5,348,700
2023-01-12	111.99	112.39	110.89	111.36	102.97	4,697,700
2023-01-11	114.87	115.69	112.14	113.15	104.15	5,350,300
2023-01-10	112.50	114.08	112.32	113.85	104.79	5,591,700
2023-01-09	113.52	113.67	112.02	112.15	103.23	7,277,700
2023-01-06	112.00	112.74	110.21	112.33	103.39	3,800,400
2023-01-05	111.10	111.71	110.36	110.80	101.99	4,896,900
2023-01-04	111.01	111.94	110.35	111.21	102.36	4,395,500
2023-01-03	110.51	111.33	108.75	109.58	100.86	4,171,900
2022-12-30	109.80	110.12	108.66	109.79	101.06	3,471,000
2022-12-29	108.75	110.76	108.46	110.31	101.54	3,047,800
2022-12-28	109.02	110.10	107.74	107.83	99.253	3,265,200
2022-12-27	108.35	109.05	107.38	108.57	99.934	2,927,400
2022-12-23	107.67	108.40	107.10	108.18	99.575	2,618,400
2022-12-22	107.71	108.16	106.22	108.03	99.437	3,311,100
2022-12-21	107.09	108.39	107.06	108.14	99.538	3,228,600

← NewerPage 16 of 79 · 4,730 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.