Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	117.90	118.31	116.41	117.32	105.80	4,599,200
2021-10-11	118.15	118.94	116.85	116.88	105.40	3,873,200
2021-10-08	118.09	119.33	117.82	118.39	106.76	7,193,200
2021-10-07	117.55	118.71	117.45	117.91	106.33	4,505,800
2021-10-06	115.75	116.57	114.40	116.49	105.05	5,498,900
2021-10-05	116.11	116.95	115.53	115.88	104.50	4,238,400
2021-10-04	116.61	117.57	114.86	115.53	104.18	5,903,500
2021-10-01	118.20	118.43	115.10	117.21	105.70	8,173,200
2021-09-30	119.86	120.67	118.10	118.13	106.53	4,786,200
2021-09-29	118.92	120.06	118.77	119.46	107.73	4,511,300
2021-09-28	119.60	119.76	117.97	118.74	107.08	5,855,200
2021-09-27	123.33	123.50	120.45	120.58	108.74	6,481,200
2021-09-24	124.81	125.48	124.27	124.37	112.15	3,045,700
2021-09-23	125.42	125.90	124.81	125.30	112.99	4,161,500
2021-09-22	125.50	125.74	124.18	124.65	112.41	6,553,400
2021-09-21	125.57	126.78	125.10	125.13	112.84	4,918,600
2021-09-20	125.60	126.57	123.81	124.87	112.61	5,262,200
2021-09-17	126.78	127.80	126.46	126.79	114.34	10,045,200
2021-09-16	127.87	127.97	126.30	127.44	114.92	3,317,100
2021-09-15	126.88	128.18	126.28	127.49	114.97	4,803,200
2021-09-14	127.35	127.99	126.71	127.05	114.57	4,197,400
2021-09-13	129.67	129.70	124.81	126.62	114.18	5,811,000
2021-09-10	128.00	129.44	128.00	128.80	116.15	4,127,400
2021-09-09	129.15	129.15	127.33	127.98	115.41	4,546,900
2021-09-08	128.56	129.52	128.00	129.06	116.38	3,121,200
2021-09-07	128.12	128.49	127.05	128.39	115.78	2,765,500
2021-09-03	129.00	129.40	128.15	128.94	116.28	2,463,300
2021-09-02	127.50	128.85	127.34	128.49	115.87	3,402,700
2021-09-01	125.72	127.46	125.46	127.40	114.89	3,484,200
2021-08-31	126.40	127.21	125.91	126.37	113.96	6,190,300
2021-08-30	124.53	126.19	124.36	125.94	113.57	3,151,800
2021-08-27	125.68	126.26	124.30	124.59	112.35	4,094,300
2021-08-26	124.69	126.27	124.65	125.47	113.15	3,991,900
2021-08-25	125.84	125.91	124.17	124.74	112.49	4,379,000
2021-08-24	125.60	125.91	124.84	125.50	113.17	3,945,700
2021-08-23	126.67	127.30	125.79	125.84	113.48	3,906,700
2021-08-20	125.91	126.98	125.12	126.32	113.91	5,485,800
2021-08-19	123.72	126.39	123.58	125.72	113.37	4,283,800
2021-08-18	125.81	126.08	123.86	123.93	111.76	3,585,200
2021-08-17	124.64	126.38	124.37	125.69	113.34	4,609,700
2021-08-16	123.69	124.70	123.33	124.66	112.42	4,601,900
2021-08-13	122.72	123.23	122.34	123.06	110.97	3,476,600
2021-08-12	121.18	123.25	121.00	122.81	110.75	3,023,600
2021-08-11	122.84	123.40	121.35	121.46	109.53	3,683,100
2021-08-10	123.35	123.56	122.10	122.70	110.65	4,356,900
2021-08-09	122.39	123.26	122.03	123.16	111.06	4,271,200
2021-08-06	122.00	122.21	121.22	122.17	110.17	3,550,300
2021-08-05	122.36	122.36	120.83	122.21	110.21	3,258,100
2021-08-04	121.38	122.65	121.01	121.57	109.63	3,513,400
2021-08-03	121.38	122.55	121.07	122.12	110.13	3,696,200
2021-08-02	121.50	121.78	120.18	120.92	109.04	3,646,100
2021-07-30	121.00	121.42	120.40	120.98	109.10	4,688,800
2021-07-29	121.08	121.40	120.42	121.09	109.20	3,925,500
2021-07-28	119.81	121.07	119.28	120.52	108.68	3,796,100
2021-07-27	119.60	121.23	119.60	119.81	108.04	5,630,800
2021-07-26	120.24	120.49	118.38	119.52	107.78	4,954,800
2021-07-23	119.63	121.10	119.27	120.80	108.94	4,736,100
2021-07-22	118.00	118.75	115.86	118.25	106.64	6,958,000
2021-07-21	119.22	119.29	117.23	118.98	107.29	4,285,300
2021-07-20	118.54	120.00	118.10	118.73	107.07	4,678,400

← NewerPage 22 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.