Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	106.61	106.99	105.62	106.49	98.019	3,673,000
2022-12-19	106.74	107.18	105.83	106.59	98.111	4,352,000
2022-12-16	107.70	107.85	105.78	106.91	98.406	7,976,100
2022-12-15	109.85	110.00	108.41	108.52	99.888	4,947,800
2022-12-14	111.37	112.91	110.53	111.26	102.41	5,614,900
2022-12-13	112.32	112.70	111.06	111.53	102.66	6,246,000
2022-12-12	107.73	109.59	107.73	109.49	100.78	4,752,500
2022-12-09	106.73	108.48	106.45	107.51	98.958	5,346,400
2022-12-08	104.66	107.09	104.23	106.92	98.415	4,607,700
2022-12-07	104.02	105.49	104.02	104.81	96.473	3,592,400
2022-12-06	104.99	105.41	103.13	103.86	95.598	4,175,700
2022-12-05	106.89	107.06	105.06	105.41	97.025	4,687,100
2022-12-02	106.75	108.14	106.20	108.09	99.492	4,944,100
2022-12-01	108.24	108.65	107.35	107.93	99.345	5,076,200
2022-11-30	105.13	107.70	103.44	107.58	99.022	12,737,300
2022-11-29	105.00	105.38	104.48	105.00	96.648	4,832,300
2022-11-28	106.72	107.75	105.13	105.39	97.007	4,149,700
2022-11-25	106.67	107.35	106.51	106.96	98.452	2,558,100
2022-11-23	104.97	106.47	104.40	106.02	97.587	4,617,500
2022-11-22	103.98	105.00	102.87	104.87	96.528	4,511,700
2022-11-21	103.73	104.90	103.67	103.88	95.617	4,148,800
2022-11-18	103.52	104.19	102.94	103.87	95.608	3,931,800
2022-11-17	102.67	103.09	101.55	102.56	94.402	3,332,900
2022-11-16	104.24	105.30	103.26	103.61	95.368	3,292,800
2022-11-15	103.45	104.48	102.38	103.14	94.936	5,262,900
2022-11-14	103.67	104.31	101.99	102.01	93.895	5,661,600
2022-11-11	104.64	105.91	103.93	104.09	95.810	7,106,900
2022-11-10	103.03	104.44	102.14	104.23	95.939	5,907,400
2022-11-09	99.910	101.27	99.250	99.460	91.548	5,339,600
2022-11-08	99.900	100.26	98.950	99.640	91.714	5,708,200
2022-11-07	98.780	100.04	98.130	99.500	91.585	4,903,700
2022-11-04	97.830	98.230	96.150	98.070	90.269	4,902,800
2022-11-03	96.810	97.010	95.350	96.450	88.778	4,873,400
2022-11-02	98.730	101.23	98.020	98.040	90.241	5,196,700
2022-11-01	99.620	100.32	98.640	99.310	91.410	5,249,400
2022-10-31	99.130	99.500	98.150	98.940	91.070	5,885,600
2022-10-28	97.320	100.02	97.200	99.490	91.576	5,768,100
2022-10-27	98.670	98.670	96.770	96.930	89.220	6,610,000
2022-10-26	98.090	99.520	97.880	98.420	90.591	8,290,100
2022-10-25	98.070	98.900	97.660	97.950	90.158	7,114,400
2022-10-24	96.050	98.490	95.900	98.290	90.471	8,118,000
2022-10-21	94.350	95.520	93.250	95.060	87.498	9,859,000
2022-10-20	96.520	97.740	95.010	95.210	87.636	12,651,200
2022-10-19	101.00	101.17	96.320	98.110	90.306	18,525,200
2022-10-18	105.81	106.67	104.66	104.98	96.629	8,943,900
2022-10-17	102.12	103.95	101.87	103.52	95.285	7,315,800
2022-10-14	103.18	103.92	100.79	100.91	92.883	6,087,200
2022-10-13	97.930	103.08	97.680	102.47	94.319	6,250,900
2022-10-12	101.25	101.91	100.06	100.08	91.686	4,106,200
2022-10-11	100.85	102.75	100.09	101.75	93.216	5,304,800
2022-10-10	102.12	102.32	100.32	101.13	92.648	4,044,600
2022-10-07	102.50	105.09	101.04	101.79	93.253	8,485,900
2022-10-06	102.86	103.21	101.88	102.45	93.858	6,348,100
2022-10-05	102.17	103.96	101.92	103.38	94.710	3,803,400
2022-10-04	100.74	103.21	100.54	103.08	94.435	5,710,800
2022-10-03	97.800	100.19	97.400	99.520	91.173	4,817,600
2022-09-30	98.710	99.500	96.670	96.760	88.645	6,728,400
2022-09-29	98.850	99.180	97.550	98.290	90.047	6,698,800
2022-09-28	98.070	99.270	97.570	98.720	90.440	7,206,900
2022-09-27	100.25	100.73	97.910	98.330	90.083	6,377,800

← NewerPage 17 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.