Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	106.38	106.58	104.57	105.00	93.606	4,237,600
2020-10-28	106.81	107.41	105.38	106.42	94.872	7,104,700
2020-10-27	108.89	109.75	108.33	108.58	96.797	4,518,000
2020-10-26	107.57	109.16	107.05	109.00	97.172	7,298,000
2020-10-23	109.64	110.00	107.57	107.79	96.093	3,573,000
2020-10-22	106.42	110.05	106.24	109.48	97.600	4,953,800
2020-10-21	108.01	109.00	104.75	105.93	94.435	5,716,000
2020-10-20	108.35	109.89	108.11	108.36	96.601	3,873,500
2020-10-19	109.90	111.04	107.82	108.04	96.316	4,228,500
2020-10-16	107.70	110.38	107.70	109.67	97.769	4,363,500
2020-10-15	106.85	107.74	106.31	107.32	95.674	3,518,500
2020-10-14	108.61	109.83	107.34	107.75	96.057	4,191,600
2020-10-13	110.50	110.99	108.25	108.37	96.289	4,773,600
2020-10-12	110.25	111.57	109.76	111.05	98.670	4,201,800
2020-10-09	109.34	109.97	108.80	109.65	97.426	3,060,700
2020-10-08	108.14	109.13	107.42	108.54	96.440	4,168,400
2020-10-07	107.37	108.18	106.93	107.74	95.729	4,162,400
2020-10-06	108.56	108.77	106.05	106.25	94.405	3,992,600
2020-10-05	107.18	108.65	107.18	108.56	96.458	3,603,400
2020-10-02	107.68	108.66	106.33	106.50	94.628	5,590,500
2020-10-01	109.18	110.33	108.38	108.64	96.529	7,242,100
2020-09-30	105.99	109.48	105.74	108.83	96.698	9,487,000
2020-09-29	106.01	106.41	104.92	105.19	93.464	4,464,300
2020-09-28	104.24	105.25	103.82	104.44	92.797	5,515,500
2020-09-25	100.56	103.61	100.34	103.45	91.918	5,060,300
2020-09-24	102.75	103.53	100.47	100.92	89.670	7,604,000
2020-09-23	104.99	104.99	102.23	102.73	91.278	4,040,100
2020-09-22	105.46	105.52	103.57	104.80	93.117	4,180,300
2020-09-21	105.80	106.46	104.46	105.95	94.139	4,559,800
2020-09-18	106.56	107.99	106.14	106.86	94.947	7,622,400
2020-09-17	104.96	106.75	104.39	106.66	94.770	4,283,500
2020-09-16	106.95	107.37	105.66	105.70	93.917	4,242,500
2020-09-15	107.00	107.53	106.17	106.58	94.699	3,654,900
2020-09-14	105.59	106.66	105.12	105.69	93.908	3,824,100
2020-09-11	105.28	105.70	104.32	104.70	93.028	4,111,000
2020-09-10	105.60	105.60	103.73	104.00	92.406	4,271,200
2020-09-09	104.26	106.93	104.13	105.81	94.014	4,365,100
2020-09-08	103.17	103.82	102.43	102.84	91.376	5,217,700
2020-09-04	105.45	106.04	102.42	104.16	92.548	5,027,700
2020-09-03	108.70	108.94	104.30	105.53	93.766	6,096,900
2020-09-02	106.45	109.91	105.88	109.44	97.240	5,843,700
2020-09-01	108.93	109.07	105.58	106.55	94.672	7,963,100
2020-08-31	110.70	111.74	109.26	109.47	97.266	6,943,200
2020-08-28	113.54	114.20	109.41	110.79	98.439	17,204,000
2020-08-27	111.01	114.00	109.52	111.29	98.884	36,319,000
2020-08-26	101.99	103.29	101.26	103.19	91.687	2,968,800
2020-08-25	101.98	102.90	101.52	102.47	91.047	2,626,400
2020-08-24	102.70	103.23	100.70	101.39	90.087	3,212,700
2020-08-21	101.63	102.54	100.84	102.40	90.985	3,585,000
2020-08-20	99.990	102.02	99.750	101.63	90.300	3,548,600
2020-08-19	101.08	101.62	100.33	100.48	89.279	2,716,800
2020-08-18	101.09	101.72	100.43	100.96	89.705	3,777,600
2020-08-17	100.30	101.42	100.21	100.71	89.483	4,657,400
2020-08-14	100.93	101.22	99.580	99.990	88.843	2,739,900
2020-08-13	100.34	101.27	100.00	101.10	89.830	2,951,700
2020-08-12	99.550	101.10	99.320	100.65	89.430	2,668,900
2020-08-11	100.43	100.43	98.670	99.060	88.017	4,823,000
2020-08-10	100.94	101.26	100.03	100.04	88.888	2,776,300
2020-08-07	101.70	102.30	100.56	101.23	89.945	3,141,900
2020-08-06	101.52	101.80	99.920	101.75	90.407	3,943,000

← NewerPage 26 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.