Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	116.98	119.33	116.93	118.79	107.12	6,739,700
2021-07-16	117.04	117.81	116.43	117.51	105.97	3,977,600
2021-07-15	116.70	117.16	116.27	116.66	105.20	5,761,200
2021-07-14	118.12	118.30	116.86	117.17	105.66	4,660,300
2021-07-13	118.57	119.26	118.11	118.65	106.59	3,877,100
2021-07-12	118.81	119.69	118.44	118.81	106.73	3,905,200
2021-07-09	119.65	120.24	119.24	119.74	107.57	4,353,600
2021-07-08	118.86	119.43	117.96	119.26	107.14	3,908,900
2021-07-07	119.08	119.98	118.75	119.87	107.69	4,068,700
2021-07-06	118.00	119.07	117.76	118.82	106.74	5,040,400
2021-07-02	116.92	118.25	116.65	118.04	106.04	4,787,000
2021-07-01	115.61	117.29	115.48	117.16	105.25	4,739,600
2021-06-30	117.00	117.18	115.25	115.93	104.15	5,844,600
2021-06-29	115.74	118.84	115.46	117.21	105.30	8,150,200
2021-06-28	112.99	116.36	112.74	115.70	103.94	9,567,200
2021-06-25	111.88	113.26	111.51	112.72	101.26	8,750,400
2021-06-24	111.50	113.49	111.41	111.70	100.35	9,718,600
2021-06-23	110.60	111.26	110.60	110.84	99.574	4,356,100
2021-06-22	111.66	111.92	110.50	110.96	99.682	6,519,400
2021-06-21	110.25	112.17	109.73	111.44	100.11	4,743,300
2021-06-18	110.00	111.35	110.00	110.33	99.116	8,831,800
2021-06-17	109.75	111.99	109.73	111.63	100.28	5,967,400
2021-06-16	110.19	111.11	109.80	110.06	98.874	7,051,500
2021-06-15	110.94	111.40	110.10	110.41	99.188	5,398,800
2021-06-14	110.08	110.56	109.63	110.48	99.251	4,888,700
2021-06-11	110.33	110.33	109.51	109.91	98.739	6,517,500
2021-06-10	109.05	110.25	108.99	110.15	98.954	8,012,600
2021-06-09	107.81	109.53	107.60	109.05	97.966	13,780,400
2021-06-08	110.50	110.50	107.83	107.90	96.933	8,173,900
2021-06-07	109.98	110.88	109.72	110.00	98.820	7,933,600
2021-06-04	109.30	109.91	108.41	109.29	98.182	7,197,200
2021-06-03	107.00	109.67	106.55	109.20	98.101	12,118,000
2021-06-02	105.79	107.93	105.36	106.90	96.035	19,215,100
2021-06-01	110.15	111.30	105.69	105.79	95.038	25,124,100
2021-05-28	116.47	117.82	116.29	116.65	104.79	4,813,000
2021-05-27	117.00	117.57	115.61	115.69	103.93	10,358,900
2021-05-26	117.52	118.28	116.05	116.75	104.88	6,692,900
2021-05-25	118.00	119.24	117.56	118.40	106.37	4,704,500
2021-05-24	118.04	118.26	117.24	117.29	105.37	3,096,000
2021-05-21	118.23	118.95	116.98	117.13	105.23	4,629,300
2021-05-20	116.55	117.97	116.41	117.80	105.83	2,858,200
2021-05-19	116.16	116.43	115.16	116.38	104.55	3,430,800
2021-05-18	116.72	118.00	116.72	116.98	105.09	3,398,400
2021-05-17	118.00	118.35	116.67	116.74	104.87	3,732,400
2021-05-14	117.99	118.82	117.33	118.31	106.29	3,800,500
2021-05-13	117.00	118.03	116.67	117.45	105.51	4,519,500
2021-05-12	117.17	117.60	116.25	116.35	104.52	4,745,500
2021-05-11	118.86	119.26	117.96	118.39	106.36	5,520,800
2021-05-10	119.20	119.95	118.75	118.94	106.85	3,923,200
2021-05-07	119.77	120.42	118.76	118.95	106.86	4,076,600
2021-05-06	118.05	118.88	116.70	118.79	106.72	4,305,300
2021-05-05	117.80	118.87	117.18	118.51	106.46	5,632,400
2021-05-04	119.20	119.29	116.43	117.54	105.59	9,221,800
2021-05-03	120.55	120.66	119.18	119.53	107.38	4,917,600
2021-04-30	120.50	121.15	119.35	120.08	107.88	4,773,500
2021-04-29	121.50	121.51	120.01	121.01	108.71	3,889,200
2021-04-28	121.52	121.92	120.54	121.45	109.11	3,755,900
2021-04-27	122.00	122.55	121.00	121.70	109.33	3,384,900
2021-04-26	123.39	123.40	121.95	122.58	110.12	4,377,500
2021-04-23	123.62	124.11	122.65	123.31	110.78	5,227,000

← NewerPage 23 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.