Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	108.08	109.08	107.36	108.65	99.097	6,070,900
2022-06-29	107.46	109.67	106.74	109.10	99.508	4,552,100
2022-06-28	109.25	109.93	106.90	106.97	97.565	4,185,500
2022-06-27	109.90	110.10	108.30	109.08	99.489	3,804,100
2022-06-24	107.00	109.64	106.43	109.45	99.827	14,301,600
2022-06-23	105.95	106.78	105.07	106.21	96.872	5,064,800
2022-06-22	103.55	106.58	103.29	105.44	96.169	5,511,600
2022-06-21	104.86	104.95	103.33	104.41	95.230	5,338,300
2022-06-17	101.24	103.69	101.24	102.53	93.515	10,249,200
2022-06-16	102.40	102.75	101.24	102.07	93.096	4,793,600
2022-06-15	104.32	106.08	102.66	104.80	95.586	5,278,100
2022-06-14	105.10	105.40	101.95	102.94	93.889	5,890,100
2022-06-13	107.68	108.10	105.34	105.91	96.598	5,215,300
2022-06-10	110.81	111.48	109.10	109.63	99.991	4,805,600
2022-06-09	114.64	115.44	112.68	112.71	102.80	3,424,700
2022-06-08	115.74	116.15	114.34	114.69	104.61	3,683,400
2022-06-07	116.10	117.23	115.22	116.88	106.60	3,285,600
2022-06-06	117.38	118.23	116.04	116.42	106.18	4,205,600
2022-06-03	116.78	117.55	116.33	116.57	106.32	3,778,200
2022-06-02	115.29	117.61	113.23	117.51	107.18	3,856,600
2022-06-01	117.85	118.00	114.53	115.08	104.96	4,890,200
2022-05-31	115.56	118.09	114.40	117.46	107.13	10,563,500
2022-05-27	116.08	116.92	115.48	116.69	106.43	3,884,800
2022-05-26	113.78	115.51	113.21	114.87	104.77	4,027,800
2022-05-25	113.20	114.94	112.35	113.19	103.24	3,921,700
2022-05-24	115.16	115.16	111.83	113.77	103.77	5,272,600
2022-05-23	113.85	115.36	112.94	115.03	104.92	4,357,000
2022-05-20	113.40	113.72	110.82	113.24	103.28	4,509,600
2022-05-19	112.03	113.01	110.52	112.44	102.55	6,304,800
2022-05-18	113.42	114.70	112.23	112.74	102.83	6,933,900
2022-05-17	111.59	115.43	111.59	114.54	104.47	9,172,000
2022-05-16	109.40	110.52	107.81	109.71	100.06	7,459,000
2022-05-13	108.36	110.51	108.36	109.88	100.22	6,159,300
2022-05-12	105.50	108.02	104.63	107.97	98.477	8,516,100
2022-05-11	106.66	108.02	105.66	105.84	96.534	6,636,100
2022-05-10	108.91	109.63	106.21	106.75	97.364	6,248,300
2022-05-09	110.69	111.20	106.94	107.39	97.948	6,478,200
2022-05-06	112.55	113.67	110.97	112.27	102.40	4,966,800
2022-05-05	114.86	115.00	111.68	113.01	103.07	5,703,300
2022-05-04	112.50	116.33	111.13	115.70	105.53	5,347,400
2022-05-03	113.05	114.34	111.82	112.43	102.54	4,491,500
2022-05-02	113.50	114.02	110.28	112.83	102.91	4,905,000
2022-04-29	117.06	117.77	113.13	113.50	103.52	6,815,900
2022-04-28	117.55	118.74	116.83	118.01	107.63	4,960,000
2022-04-27	117.29	118.58	116.13	116.72	106.46	4,178,700
2022-04-26	118.61	119.64	116.97	116.97	106.69	3,366,300
2022-04-25	119.16	120.31	117.84	120.01	109.46	4,503,500
2022-04-22	123.02	123.18	119.56	119.64	109.12	6,710,100
2022-04-21	123.18	124.35	122.65	123.37	112.52	7,321,100
2022-04-20	119.48	124.05	117.50	122.64	111.86	8,334,200
2022-04-19	116.68	120.23	116.65	119.98	109.43	5,120,900
2022-04-18	117.02	118.33	115.54	116.29	106.07	4,115,900
2022-04-14	120.05	120.25	117.56	117.69	107.34	3,140,000
2022-04-13	117.56	119.81	117.25	119.48	108.97	4,407,900
2022-04-12	119.79	120.61	117.72	118.39	107.55	4,432,300
2022-04-11	123.48	123.50	119.78	120.04	109.05	4,071,100
2022-04-08	123.42	124.36	122.11	123.25	111.97	5,093,900
2022-04-07	119.60	124.21	119.29	123.37	112.08	5,863,500
2022-04-06	119.00	120.19	117.76	119.94	108.96	5,485,100
2022-04-05	118.26	121.19	118.14	119.48	108.54	6,113,400

← NewerPage 19 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.