Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	135.00	136.21	133.88	135.14	122.34	5,710,200
2022-01-05	135.15	137.03	135.07	135.16	122.36	5,948,200
2022-01-04	139.50	139.65	134.76	135.77	122.91	8,241,200
2022-01-03	139.43	139.83	137.21	139.04	125.87	6,688,100
2021-12-31	141.00	141.77	140.72	140.74	127.41	3,271,800
2021-12-30	141.41	141.75	140.59	141.00	127.64	2,809,100
2021-12-29	140.47	141.66	139.33	141.19	127.81	2,848,900
2021-12-28	141.58	141.71	140.13	140.47	127.16	3,296,000
2021-12-27	139.82	142.60	139.43	141.46	128.06	3,801,700
2021-12-23	139.65	140.23	138.72	139.16	125.98	3,491,800
2021-12-22	135.88	139.02	135.79	138.99	125.82	6,768,900
2021-12-21	136.02	137.18	133.40	135.27	122.45	7,153,800
2021-12-20	136.20	137.81	134.22	134.98	122.19	6,501,200
2021-12-17	137.54	139.27	136.89	137.11	124.12	12,146,000
2021-12-16	135.44	136.61	134.60	136.09	123.20	6,984,100
2021-12-15	133.54	135.67	132.90	135.56	122.72	6,422,300
2021-12-14	135.93	136.00	132.00	132.94	120.35	8,193,300
2021-12-13	134.50	137.00	134.50	135.96	123.08	5,094,800
2021-12-10	133.42	134.50	132.87	134.37	121.64	4,371,800
2021-12-09	132.50	133.11	131.48	132.53	119.97	2,663,300
2021-12-08	132.80	133.45	131.12	132.37	119.83	5,389,400
2021-12-07	134.00	134.08	131.80	132.42	119.87	5,143,600
2021-12-06	130.76	133.28	130.61	132.47	119.92	6,601,600
2021-12-03	128.88	130.46	128.03	130.27	117.93	5,254,500
2021-12-02	126.29	129.85	126.29	128.38	116.22	5,090,800
2021-12-01	126.48	128.48	125.12	126.74	114.73	4,816,700
2021-11-30	128.20	128.79	125.34	125.77	113.85	7,269,900
2021-11-29	126.35	128.94	125.36	128.03	115.90	5,648,200
2021-11-26	127.81	129.75	125.44	125.88	113.95	4,671,400
2021-11-24	124.07	125.28	124.00	125.07	113.22	3,729,500
2021-11-23	124.51	124.89	123.22	124.48	112.69	4,873,700
2021-11-22	126.78	126.80	124.68	125.26	113.39	4,205,400
2021-11-19	128.41	128.53	126.46	126.84	114.82	6,867,700
2021-11-18	129.31	129.43	127.47	127.64	115.55	4,466,100
2021-11-17	130.61	130.70	128.54	128.62	116.43	4,759,900
2021-11-16	129.64	131.60	129.64	130.89	118.49	4,141,300
2021-11-15	128.77	130.20	128.26	129.44	117.18	4,565,800
2021-11-12	127.94	128.85	127.12	128.45	116.28	6,462,200
2021-11-11	127.97	128.96	127.24	127.25	115.19	5,054,800
2021-11-10	126.19	128.11	126.05	127.82	115.71	5,358,900
2021-11-09	126.70	127.50	126.25	126.43	114.45	5,130,300
2021-11-08	124.00	127.23	123.81	126.80	114.79	4,930,000
2021-11-05	127.08	127.32	123.93	124.37	112.59	7,989,800
2021-11-04	128.95	129.49	128.19	129.09	116.86	4,675,900
2021-11-03	127.38	128.74	126.97	128.70	116.51	5,110,600
2021-11-02	129.33	129.53	127.29	127.71	115.61	8,069,600
2021-11-01	128.64	129.53	128.29	128.94	116.72	3,494,700
2021-10-29	127.26	129.01	126.83	128.89	116.68	4,692,200
2021-10-28	128.03	128.94	127.04	127.71	115.61	3,645,300
2021-10-27	129.00	129.40	127.37	127.71	115.61	4,128,600
2021-10-26	127.00	128.78	126.79	128.13	115.99	3,994,000
2021-10-25	126.49	126.85	125.40	126.58	114.59	4,426,900
2021-10-22	125.51	126.84	124.88	126.72	114.71	5,742,300
2021-10-21	123.51	125.60	123.09	125.05	113.20	4,984,000
2021-10-20	123.53	124.80	122.19	123.31	111.63	8,401,900
2021-10-19	117.06	120.18	117.06	119.34	108.03	5,880,000
2021-10-18	117.29	117.49	116.30	116.82	105.75	5,275,800
2021-10-15	118.08	118.33	117.13	117.49	106.36	6,012,400
2021-10-14	116.66	117.68	116.64	117.57	106.43	4,977,400
2021-10-13	117.50	118.23	116.44	117.00	105.51	3,935,100

← NewerPage 21 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.