Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	115.20	117.78	113.50	114.29	102.30	9,104,900
2021-01-26	114.25	115.12	113.79	114.73	102.69	4,142,400
2021-01-25	113.06	115.40	113.01	114.72	102.68	4,689,300
2021-01-22	113.00	113.51	111.74	112.84	101.00	4,163,900
2021-01-21	112.25	113.54	110.26	112.95	101.10	5,028,100
2021-01-20	112.65	113.53	112.00	112.89	101.04	2,952,100
2021-01-19	111.74	113.13	110.52	112.57	100.76	6,820,300
2021-01-15	110.00	111.62	109.39	111.30	99.622	4,480,100
2021-01-14	111.21	111.66	109.75	110.04	98.494	4,391,000
2021-01-13	109.09	112.90	108.25	112.15	99.980	6,047,100
2021-01-12	110.52	110.72	108.34	108.84	97.029	5,777,100
2021-01-11	111.21	111.98	110.23	110.84	98.812	3,177,400
2021-01-08	111.67	112.55	110.34	111.61	99.498	4,242,200
2021-01-07	110.28	111.62	109.25	111.30	99.222	5,568,800
2021-01-06	108.95	111.03	108.59	110.23	98.268	5,539,600
2021-01-05	108.85	110.91	108.30	110.46	98.473	4,322,800
2021-01-04	109.53	110.25	107.26	109.11	97.270	6,192,000
2020-12-31	108.17	109.64	107.85	109.49	97.609	2,982,200
2020-12-30	108.69	109.12	107.84	108.44	96.672	2,415,800
2020-12-29	108.50	108.94	108.14	108.33	96.574	2,834,400
2020-12-28	108.96	109.10	107.26	107.79	96.093	2,034,200
2020-12-24	107.44	108.95	107.38	108.35	96.592	1,451,500
2020-12-23	108.87	109.68	107.43	107.45	95.790	3,149,500
2020-12-22	107.83	109.04	106.96	108.28	96.530	3,426,400
2020-12-21	107.56	108.18	105.37	108.09	96.360	4,544,000
2020-12-18	108.85	109.61	107.49	108.97	97.145	10,669,800
2020-12-17	107.83	108.94	107.61	108.78	96.976	3,924,300
2020-12-16	107.45	108.21	106.61	107.34	95.692	4,458,700
2020-12-15	106.94	108.41	106.40	107.45	95.790	5,256,600
2020-12-14	107.50	109.17	106.77	106.79	95.201	6,250,000
2020-12-11	106.10	107.35	105.32	107.02	95.407	4,719,000
2020-12-10	106.76	107.09	106.04	106.52	94.961	4,828,500
2020-12-09	107.10	107.69	105.52	106.32	94.783	5,742,400
2020-12-08	106.80	107.24	106.21	106.80	95.210	6,643,500
2020-12-07	107.72	108.30	106.64	107.18	95.549	6,928,000
2020-12-04	107.08	108.27	106.93	107.90	96.191	4,686,800
2020-12-03	108.15	108.64	107.08	107.53	95.861	3,846,300
2020-12-02	108.31	108.63	107.36	108.15	96.414	3,444,700
2020-12-01	109.24	109.60	108.07	108.49	96.717	4,265,200
2020-11-30	107.77	108.55	107.09	108.22	96.476	5,702,300
2020-11-27	106.67	107.75	105.87	107.62	95.941	1,979,000
2020-11-25	107.05	108.40	105.63	106.41	94.863	6,224,100
2020-11-24	109.31	109.59	107.25	107.61	95.933	7,316,300
2020-11-23	111.43	111.52	108.86	109.27	97.412	4,105,500
2020-11-20	110.74	111.76	110.07	110.89	98.857	4,075,300
2020-11-19	110.00	111.20	109.26	111.00	98.955	3,548,100
2020-11-18	113.67	113.71	109.75	109.77	97.858	4,545,700
2020-11-17	113.22	114.62	112.34	113.06	100.79	3,793,000
2020-11-16	112.05	113.75	111.59	113.67	101.33	4,144,900
2020-11-13	113.00	113.09	111.42	112.60	100.38	3,918,900
2020-11-12	112.41	112.86	111.30	111.95	99.802	2,816,800
2020-11-11	111.94	112.95	111.47	112.65	100.43	3,994,000
2020-11-10	109.25	111.59	108.40	110.81	98.785	5,243,500
2020-11-09	111.80	113.21	106.19	109.39	97.519	13,990,700
2020-11-06	113.88	115.14	112.84	114.42	102.00	5,644,100
2020-11-05	113.51	114.84	112.72	113.53	101.21	5,139,900
2020-11-04	110.17	114.23	110.11	111.53	99.427	7,421,200
2020-11-03	108.74	110.80	108.36	109.56	97.671	3,870,100
2020-11-02	107.09	108.70	106.11	107.48	95.817	5,907,100
2020-10-30	104.76	105.55	103.13	105.11	93.704	4,433,200

← NewerPage 25 of 79 · 4,731 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.