Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	99.970	102.36	99.880	102.14	90.754	4,415,300
2020-08-04	100.16	100.68	99.280	99.930	88.790	2,730,600
2020-08-03	101.08	101.55	100.21	100.68	89.456	3,670,900
2020-07-31	101.21	101.37	99.120	100.64	89.421	4,604,000
2020-07-30	100.98	101.58	100.24	101.53	90.212	3,176,900
2020-07-29	100.18	102.89	100.09	102.52	91.091	4,744,200
2020-07-28	100.14	100.79	99.270	99.860	88.728	4,114,200
2020-07-27	98.550	100.28	98.410	99.990	88.843	3,717,900
2020-07-24	100.21	100.21	98.360	98.950	87.919	4,534,400
2020-07-23	100.28	101.98	100.07	100.82	89.581	5,905,800
2020-07-22	98.110	100.57	98.000	100.19	89.021	4,662,000
2020-07-21	98.880	99.480	97.760	98.190	87.244	5,063,500
2020-07-20	100.00	100.71	98.720	99.080	88.035	5,677,900
2020-07-17	97.870	100.00	97.680	99.250	88.186	8,315,500
2020-07-16	97.850	97.990	94.290	96.400	85.654	7,582,200
2020-07-15	95.900	97.130	95.770	96.730	85.947	6,205,000
2020-07-14	92.640	94.980	91.710	94.820	84.250	4,122,800
2020-07-13	93.140	95.620	92.790	93.090	82.393	4,297,300
2020-07-10	93.470	93.800	92.320	93.040	82.348	2,923,200
2020-07-09	92.740	94.880	91.850	93.670	82.906	4,576,800
2020-07-08	92.840	93.670	91.500	92.580	81.941	3,815,300
2020-07-07	92.460	93.400	92.090	92.460	81.835	3,389,200
2020-07-06	92.760	93.970	92.450	92.970	82.286	5,919,100
2020-07-02	92.500	93.060	91.930	92.230	81.631	3,845,300
2020-07-01	91.980	91.980	90.430	91.640	81.109	3,389,600
2020-06-30	88.750	91.900	88.440	91.430	80.923	5,220,900
2020-06-29	89.580	89.700	88.090	89.010	78.781	4,669,300
2020-06-26	89.820	89.950	87.940	88.710	78.516	8,522,500
2020-06-25	87.240	89.810	86.160	89.620	79.321	5,781,100
2020-06-24	90.630	90.730	86.820	87.300	77.268	6,141,900
2020-06-23	91.110	92.300	90.790	91.300	80.808	4,156,900
2020-06-22	90.330	90.650	89.160	90.340	79.959	5,072,800
2020-06-19	91.670	92.400	90.610	90.680	80.260	9,473,300
2020-06-18	90.500	91.340	89.570	90.280	79.906	6,022,900
2020-06-17	90.420	91.670	90.100	90.900	80.454	4,359,100
2020-06-16	90.620	91.760	89.140	89.740	79.428	6,143,400
2020-06-15	87.520	90.350	87.050	89.550	79.259	5,666,000
2020-06-12	89.250	90.190	87.590	89.020	78.790	5,590,400
2020-06-11	92.170	92.500	86.940	87.780	77.693	8,168,300
2020-06-10	90.850	92.750	90.640	92.160	81.570	5,829,100
2020-06-09	92.320	92.820	90.240	90.270	79.897	4,857,400
2020-06-08	88.980	92.610	88.910	92.560	81.924	5,426,800
2020-06-05	88.470	89.960	87.320	89.860	79.534	11,874,500
2020-06-04	91.050	91.340	88.240	88.250	78.109	9,113,600
2020-06-03	92.560	92.700	90.560	91.400	80.897	8,056,300
2020-06-02	92.920	93.150	91.760	92.620	81.977	6,394,100
2020-06-01	92.950	93.960	92.040	93.010	82.322	5,451,600
2020-05-29	92.900	95.590	90.750	94.920	84.012	10,138,500
2020-05-28	91.950	93.330	91.210	92.100	81.516	5,316,300
2020-05-27	89.280	90.780	88.170	90.760	80.330	5,420,600
2020-05-26	92.950	93.290	89.170	89.480	79.197	6,243,800
2020-05-22	90.420	91.540	89.710	91.470	80.959	5,184,500
2020-05-21	89.640	90.610	88.380	90.390	80.003	6,148,300
2020-05-20	89.580	90.420	88.030	90.090	79.737	7,488,800
2020-05-19	90.330	90.500	88.110	88.220	78.082	7,693,100
2020-05-18	91.900	93.000	90.020	90.270	79.897	7,646,500
2020-05-15	89.960	91.160	88.790	89.890	79.560	13,609,400
2020-05-14	90.500	91.780	89.340	91.780	81.233	8,189,200
2020-05-13	93.270	94.670	90.840	92.160	81.570	11,622,500
2020-05-12	96.460	96.680	93.730	93.800	83.021	5,384,200

← NewerPage 27 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.