Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	100.18	100.65	99.260	99.840	91.467	6,037,800
2022-09-23	100.39	100.89	98.810	100.68	92.236	6,214,600
2022-09-22	100.05	101.83	99.850	101.07	92.593	5,567,500
2022-09-21	102.87	103.92	100.62	100.65	92.209	4,720,500
2022-09-20	102.79	103.03	101.23	102.31	93.729	4,617,100
2022-09-19	103.25	104.11	102.25	104.09	95.360	3,816,000
2022-09-16	104.79	105.00	103.41	104.00	95.278	8,898,200
2022-09-15	106.06	107.08	104.86	105.06	96.249	4,237,000
2022-09-14	105.93	106.79	105.01	105.78	96.908	3,264,200
2022-09-13	107.22	107.58	105.58	105.84	96.963	5,300,800
2022-09-12	108.78	109.67	108.51	109.29	100.12	4,358,100
2022-09-09	107.13	109.07	107.03	108.48	99.382	5,781,200
2022-09-08	103.63	107.57	103.59	106.99	98.017	8,700,700
2022-09-07	102.88	104.97	102.74	104.70	95.919	5,100,800
2022-09-06	102.50	103.93	102.24	102.71	94.096	4,670,400
2022-09-02	105.45	105.65	101.98	102.50	93.903	4,103,200
2022-09-01	102.36	104.90	102.03	104.84	96.047	4,397,900
2022-08-31	102.97	104.05	102.60	102.65	94.041	7,600,700
2022-08-30	102.43	102.72	101.84	102.20	93.629	4,629,700
2022-08-29	101.50	102.61	101.21	101.84	93.299	4,229,900
2022-08-26	105.94	106.30	101.63	101.90	93.354	5,440,700
2022-08-25	105.24	105.96	104.55	105.89	97.009	5,249,200
2022-08-24	105.90	106.17	105.12	105.44	96.597	4,278,200
2022-08-23	106.82	106.87	105.52	106.01	97.119	4,203,000
2022-08-22	108.97	109.31	106.89	107.45	98.438	3,496,800
2022-08-19	110.48	110.80	109.40	110.06	100.83	5,092,700
2022-08-18	110.93	110.93	108.79	109.96	100.74	4,143,600
2022-08-17	111.63	112.13	110.37	110.55	101.28	3,053,500
2022-08-16	111.46	112.53	111.43	112.03	102.63	2,897,400
2022-08-15	111.31	112.31	111.02	111.90	102.52	2,949,500
2022-08-12	110.86	111.53	110.44	111.48	102.13	2,813,300
2022-08-11	110.84	112.13	110.39	110.49	101.22	3,281,400
2022-08-10	109.76	110.38	109.20	110.27	101.02	3,960,900
2022-08-09	108.09	108.80	107.55	107.91	98.860	3,943,500
2022-08-08	109.79	109.98	108.59	109.00	99.858	2,283,800
2022-08-05	108.75	109.32	108.39	109.25	100.09	2,789,600
2022-08-04	110.41	110.62	109.58	109.72	100.52	2,794,000
2022-08-03	109.11	109.97	108.27	109.61	100.42	3,866,200
2022-08-02	109.62	110.90	108.54	108.64	99.528	3,093,800
2022-08-01	108.38	109.90	108.11	109.52	100.33	3,871,900
2022-07-29	109.83	109.87	108.56	108.84	99.712	4,922,900
2022-07-28	110.10	111.35	108.54	110.36	101.10	4,736,100
2022-07-27	109.38	110.64	108.62	109.99	100.77	3,303,500
2022-07-26	108.71	109.88	108.30	109.09	99.941	4,824,000
2022-07-25	109.09	109.33	107.47	108.50	99.400	3,905,600
2022-07-22	112.00	112.00	108.33	109.20	100.04	4,733,900
2022-07-21	108.62	110.72	108.41	110.69	101.41	5,698,000
2022-07-20	106.99	108.82	106.88	108.23	99.153	7,300,200
2022-07-19	108.43	110.00	107.96	109.93	100.71	5,788,400
2022-07-18	108.56	108.96	106.70	107.02	98.044	4,499,900
2022-07-15	107.41	108.98	107.26	108.82	99.693	4,617,900
2022-07-14	104.63	105.92	103.76	105.71	96.844	4,993,600
2022-07-13	106.84	106.97	105.68	106.21	96.872	5,087,700
2022-07-12	108.50	110.37	107.70	108.30	98.778	5,756,300
2022-07-11	108.60	109.40	108.08	108.89	99.316	4,041,100
2022-07-08	108.73	109.92	108.55	109.26	99.654	3,115,500
2022-07-07	108.48	109.62	108.20	109.49	99.863	4,149,000
2022-07-06	108.83	109.50	108.13	108.69	99.134	3,975,300
2022-07-05	108.74	109.49	107.20	109.30	99.690	4,752,300
2022-07-01	108.21	110.47	107.65	110.22	100.53	3,291,700

← NewerPage 18 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.