Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	101.23	101.90	100.07	100.75	100.13	9,959,500
2026-07-22	100.45	101.04	99.840	100.57	99.955	10,257,500
2026-07-21	100.52	101.83	99.340	99.670	99.060	11,656,500
2026-07-20	100.70	102.46	100.03	101.66	101.04	14,390,600
2026-07-17	101.00	102.13	99.470	100.68	100.06	19,913,800
2026-07-16	95.290	101.87	94.990	98.830	98.225	32,755,800
2026-07-15	87.990	89.880	87.640	89.270	88.724	16,415,300
2026-07-14	90.500	90.500	88.620	88.960	87.790	12,473,900
2026-07-13	93.950	94.100	91.640	92.110	90.898	11,756,200
2026-07-10	94.970	94.970	93.470	93.930	92.694	6,913,100
2026-07-09	94.770	94.980	93.910	94.400	93.158	8,357,800
2026-07-08	95.110	96.190	94.300	95.180	93.928	10,102,300
2026-07-07	97.270	98.140	95.740	95.840	94.579	10,262,200
2026-07-06	95.000	95.920	92.990	95.630	94.372	15,257,000
2026-07-02	93.410	95.740	91.910	95.400	94.145	10,643,900
2026-07-01	92.250	94.000	91.770	92.180	90.967	13,935,800
2026-06-30	93.290	93.290	90.610	90.740	89.546	10,021,100
2026-06-29	94.540	94.980	92.670	92.710	91.490	10,314,400
2026-06-26	93.860	95.210	93.210	94.120	92.882	16,465,100
2026-06-25	90.600	94.560	90.280	93.240	92.013	16,707,400
2026-06-24	91.190	92.920	90.300	90.490	89.299	13,201,600
2026-06-23	88.950	90.930	88.730	90.530	89.339	12,201,500
2026-06-22	88.150	88.590	87.210	87.830	86.674	11,458,200
2026-06-18	88.640	89.440	87.760	88.410	87.247	41,964,800
2026-06-17	90.360	91.580	87.870	88.500	87.336	13,053,000
2026-06-16	89.360	90.690	88.830	90.620	89.428	12,740,700
2026-06-15	88.260	89.160	87.730	88.670	87.503	10,950,100
2026-06-12	89.620	90.290	87.070	88.180	87.020	13,758,700
2026-06-11	89.260	90.370	88.760	89.650	88.471	15,088,900
2026-06-10	91.320	91.320	88.690	89.170	87.997	11,853,100
2026-06-09	90.730	92.020	90.130	91.250	90.049	14,109,600
2026-06-08	90.540	91.340	90.230	90.500	89.309	13,308,700
2026-06-05	91.750	92.730	90.960	91.070	89.872	11,933,700
2026-06-04	89.320	91.480	89.200	90.780	89.586	14,153,200
2026-06-03	87.200	88.110	86.720	86.990	85.846	10,448,100
2026-06-02	87.250	87.850	85.890	86.970	85.826	10,283,600
2026-06-01	85.780	87.930	85.600	87.780	86.625	10,561,100
2026-05-29	86.650	86.730	85.280	85.600	84.474	21,143,600
2026-05-28	85.640	86.400	85.140	86.300	85.165	10,151,700
2026-05-27	86.650	86.840	84.960	85.680	84.553	10,813,900
2026-05-26	86.830	86.960	85.810	86.670	85.530	10,249,200
2026-05-22	87.920	88.840	87.050	87.410	86.260	9,516,400
2026-05-21	88.600	88.600	86.830	87.770	86.615	8,524,200
2026-05-20	88.200	88.790	87.100	88.380	87.217	7,834,400
2026-05-19	88.360	89.340	87.410	88.820	87.651	11,693,500
2026-05-18	84.860	87.920	84.400	87.910	86.753	12,347,000
2026-05-15	85.890	86.480	84.130	84.470	83.359	13,208,600
2026-05-14	84.180	85.270	84.050	84.900	83.783	11,018,400
2026-05-13	83.400	84.260	82.690	83.830	82.727	11,826,700
2026-05-12	83.420	85.100	83.090	84.350	83.240	16,392,500
2026-05-11	84.440	84.440	81.970	82.560	81.474	16,460,500
2026-05-08	87.160	87.310	84.080	84.320	83.211	10,913,500
2026-05-07	86.320	88.300	86.250	87.010	85.865	13,272,900
2026-05-06	87.550	87.690	86.150	86.300	85.165	12,456,300
2026-05-05	87.310	87.830	86.160	87.170	86.023	17,193,400
2026-05-04	89.180	89.720	87.300	87.540	86.388	14,722,500
2026-05-01	91.000	91.000	89.140	89.460	88.283	12,860,900
2026-04-30	91.480	91.480	90.290	90.790	89.596	19,655,500
2026-04-29	93.650	93.720	91.330	91.330	90.128	9,010,500
2026-04-28	93.840	94.790	93.270	93.860	92.625	11,550,800

← NewerPage 2 of 79 · 4,728 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.