Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	117.87	118.98	117.57	118.88	108.00	4,037,200
2022-04-01	118.84	118.97	117.26	118.58	107.72	4,314,000
2022-03-31	120.21	120.49	118.10	118.36	107.52	5,432,600
2022-03-30	119.87	120.74	119.47	120.38	109.36	4,064,800
2022-03-29	121.83	122.07	119.31	120.19	109.19	5,126,100
2022-03-28	119.38	120.00	118.71	119.99	109.01	5,350,900
2022-03-25	118.65	119.31	117.74	118.95	108.06	2,896,300
2022-03-24	117.38	117.88	116.61	117.82	107.03	4,505,800
2022-03-23	121.11	121.24	116.74	116.92	106.22	5,656,000
2022-03-22	121.89	122.53	121.26	121.89	110.73	4,479,600
2022-03-21	121.93	123.10	121.16	121.76	110.61	4,135,100
2022-03-18	121.74	122.67	120.68	122.45	111.24	7,823,800
2022-03-17	119.00	121.24	118.73	121.20	110.10	3,998,900
2022-03-16	118.21	119.54	116.96	119.48	108.54	4,441,800
2022-03-15	117.50	117.79	116.22	117.48	106.73	5,041,200
2022-03-14	114.90	117.21	114.58	115.52	104.94	5,527,500
2022-03-11	117.44	118.06	113.88	114.02	103.58	8,012,400
2022-03-10	117.18	117.81	115.73	117.00	106.29	4,377,600
2022-03-09	117.90	119.20	116.44	118.39	107.55	5,004,700
2022-03-08	117.91	119.02	115.71	116.11	105.48	6,694,000
2022-03-07	120.54	120.89	117.26	118.86	107.98	6,632,000
2022-03-04	119.93	121.76	119.01	121.41	110.30	5,911,400
2022-03-03	120.80	122.07	120.49	120.97	109.90	5,223,100
2022-03-02	118.62	121.05	118.26	120.36	109.34	6,419,800
2022-03-01	120.31	121.16	117.38	118.17	107.35	6,697,700
2022-02-28	121.05	121.06	119.15	120.62	109.58	6,828,400
2022-02-25	118.72	122.93	118.50	122.41	111.20	5,837,700
2022-02-24	115.00	118.92	114.43	118.72	107.85	6,252,600
2022-02-23	118.00	118.84	116.99	117.25	106.52	5,184,200
2022-02-22	116.54	119.33	116.10	117.51	106.75	8,372,800
2022-02-18	120.00	120.31	114.84	116.79	106.10	12,376,100
2022-02-17	122.99	123.18	120.47	120.58	109.54	3,688,300
2022-02-16	123.45	124.11	121.56	123.68	112.36	5,078,100
2022-02-15	124.19	125.42	123.41	123.98	112.63	5,298,000
2022-02-14	125.00	125.57	121.98	122.78	111.54	7,433,900
2022-02-11	127.78	128.92	125.15	125.49	114.00	4,803,200
2022-02-10	128.57	129.92	127.17	127.76	116.06	5,917,700
2022-02-09	129.52	130.79	129.42	130.49	118.54	3,434,200
2022-02-08	127.53	128.94	127.16	128.65	116.87	3,890,900
2022-02-07	129.87	129.95	127.68	128.05	116.33	4,035,200
2022-02-04	129.56	130.52	128.60	129.71	117.84	4,149,700
2022-02-03	128.63	130.94	128.26	130.11	118.20	5,613,300
2022-02-02	128.25	130.74	127.86	130.04	118.14	7,450,500
2022-02-01	127.37	127.66	126.24	127.20	115.56	5,602,000
2022-01-31	125.52	127.96	125.13	127.46	115.79	7,210,000
2022-01-28	120.77	125.53	119.61	125.35	113.87	8,286,500
2022-01-27	120.98	123.17	119.74	120.44	109.41	9,179,500
2022-01-26	119.19	121.68	119.00	120.07	109.08	14,753,100
2022-01-25	123.08	124.62	121.59	123.27	111.99	9,126,600
2022-01-24	124.01	124.50	120.68	123.82	112.49	10,864,500
2022-01-21	126.81	127.09	124.86	125.83	114.31	10,132,700
2022-01-20	126.24	127.91	124.61	124.71	113.29	8,652,600
2022-01-19	126.75	127.58	125.83	126.05	114.51	3,996,400
2022-01-18	127.40	127.93	125.55	126.57	114.98	5,850,100
2022-01-14	130.49	130.59	127.02	128.16	116.43	9,256,900
2022-01-13	132.39	132.83	129.43	129.65	117.78	7,174,500
2022-01-12	134.89	135.70	132.53	133.72	121.05	8,416,000
2022-01-11	135.23	135.97	134.04	135.70	122.84	5,709,400
2022-01-10	134.79	135.50	133.92	135.26	122.45	5,975,600
2022-01-07	134.88	136.18	134.38	135.56	122.72	4,367,500

← NewerPage 20 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.