Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	122.81	124.82	122.51	123.50	110.95	6,366,900
2021-04-21	120.43	122.85	119.86	122.60	110.14	7,040,300
2021-04-20	120.50	122.00	119.01	120.00	107.80	9,908,200
2021-04-19	123.60	125.42	123.59	124.53	111.87	6,853,100
2021-04-16	124.39	124.61	122.95	124.35	111.71	6,243,100
2021-04-15	122.40	124.68	121.90	123.94	111.34	4,510,900
2021-04-14	122.55	122.83	121.29	121.50	109.15	4,726,500
2021-04-13	121.05	123.64	120.91	123.01	110.10	4,944,600
2021-04-12	120.56	121.37	120.48	121.04	108.34	2,915,900
2021-04-09	119.65	120.93	119.35	120.90	108.21	4,102,500
2021-04-08	121.01	121.57	119.54	119.78	107.21	3,768,800
2021-04-07	119.82	120.88	119.60	120.11	107.51	4,313,000
2021-04-06	120.01	122.01	119.60	119.97	107.38	5,146,400
2021-04-05	119.65	120.35	119.08	119.86	107.28	6,314,600
2021-04-01	120.28	120.87	118.78	118.94	106.46	4,015,100
2021-03-31	120.00	121.45	119.75	119.84	107.27	5,792,800
2021-03-30	121.50	122.49	119.38	119.75	107.19	5,054,400
2021-03-29	121.00	122.74	120.05	122.23	109.40	4,810,100
2021-03-26	119.28	122.30	118.94	122.07	109.26	4,857,000
2021-03-25	118.73	119.50	117.24	119.05	106.56	5,320,100
2021-03-24	120.00	120.45	117.95	118.02	105.64	6,521,300
2021-03-23	121.77	122.15	119.87	120.49	107.85	3,788,500
2021-03-22	120.26	122.22	120.01	121.47	108.72	5,173,100
2021-03-19	118.38	120.99	117.57	120.25	107.63	11,275,200
2021-03-18	117.50	119.15	117.31	118.11	105.72	4,253,000
2021-03-17	117.67	118.22	116.92	117.62	105.28	3,797,200
2021-03-16	118.45	119.44	117.53	118.22	105.82	3,870,500
2021-03-15	117.19	118.22	116.54	118.10	105.71	4,651,800
2021-03-12	117.09	117.27	116.12	116.71	104.46	3,714,000
2021-03-11	116.69	117.87	115.84	117.52	105.19	4,915,700
2021-03-10	117.24	119.20	115.32	115.88	103.72	7,640,200
2021-03-09	116.74	119.34	116.49	116.70	104.46	5,176,100
2021-03-08	117.00	118.28	115.56	115.63	103.50	3,931,600
2021-03-05	117.00	117.58	114.80	117.25	104.95	4,859,500
2021-03-04	119.00	119.81	114.74	116.01	103.84	6,699,600
2021-03-03	121.69	121.89	119.06	119.18	106.68	5,239,500
2021-03-02	122.21	123.10	121.19	122.53	109.67	4,908,100
2021-03-01	120.99	122.95	120.61	122.21	109.39	3,858,600
2021-02-26	122.19	122.36	119.66	119.78	107.21	5,197,500
2021-02-25	121.66	122.76	120.77	121.58	108.82	3,468,900
2021-02-24	120.80	122.91	120.66	122.38	109.54	4,127,400
2021-02-23	122.25	123.18	120.21	120.80	108.13	5,565,900
2021-02-22	122.95	122.95	120.53	122.55	109.69	4,842,000
2021-02-19	125.25	125.39	122.67	123.04	110.13	6,204,200
2021-02-18	125.47	126.66	124.07	125.41	112.25	5,427,900
2021-02-17	127.37	128.00	126.39	127.24	113.89	3,161,800
2021-02-16	128.49	128.50	126.85	128.02	114.59	5,174,000
2021-02-12	126.41	128.54	126.25	128.23	114.78	3,658,700
2021-02-11	125.69	126.87	125.20	126.84	113.53	3,697,400
2021-02-10	125.79	126.20	124.76	125.29	112.14	4,195,400
2021-02-09	124.83	125.28	123.61	125.15	112.02	3,424,500
2021-02-08	125.00	125.80	123.77	124.50	111.44	3,456,000
2021-02-05	120.43	124.32	120.04	124.03	111.02	5,803,400
2021-02-04	119.83	120.87	118.79	119.74	107.18	4,377,900
2021-02-03	119.74	120.89	118.90	120.22	107.61	4,991,900
2021-02-02	123.40	123.72	120.23	120.24	107.62	7,277,000
2021-02-01	123.24	124.82	122.50	122.54	109.68	8,337,100
2021-01-29	120.25	124.72	119.71	123.59	110.62	10,995,100
2021-01-28	117.91	124.07	117.15	120.39	107.76	11,296,300
2021-01-27	115.20	117.78	113.50	114.29	102.30	9,104,900

← NewerPage 24 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.