Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	93.220	96.490	93.140	96.070	85.030	7,239,100
2020-05-08	94.840	94.940	92.900	93.700	82.933	6,167,600
2020-05-07	92.140	94.540	91.810	93.990	83.189	7,255,000
2020-05-06	93.150	93.430	91.030	91.080	80.614	4,248,400
2020-05-05	90.950	93.660	90.390	93.030	82.340	6,747,900
2020-05-04	89.790	90.160	88.710	89.830	79.507	5,036,800
2020-05-01	91.000	91.360	88.750	89.850	79.525	6,839,800
2020-04-30	91.850	93.770	91.850	92.090	81.508	7,978,300
2020-04-29	92.090	93.050	91.070	92.280	81.676	7,068,300
2020-04-28	94.880	95.150	91.340	91.460	80.950	7,805,500
2020-04-27	95.480	95.900	94.020	94.950	84.039	6,838,200
2020-04-24	94.500	94.580	92.780	94.060	83.251	9,016,100
2020-04-23	95.870	97.450	93.350	93.940	83.145	10,567,500
2020-04-22	94.280	95.980	92.790	95.480	84.508	8,369,000
2020-04-21	96.100	96.970	93.620	94.050	83.242	12,030,300
2020-04-20	94.820	100.00	94.650	98.000	86.738	17,251,400
2020-04-17	97.450	97.750	94.240	96.010	84.977	16,074,800
2020-04-16	92.600	96.990	91.140	96.000	84.968	27,036,500
2020-04-15	90.010	91.900	88.510	90.940	80.490	14,128,000
2020-04-14	87.000	89.540	86.500	89.140	78.897	9,861,300
2020-04-13	86.320	86.480	83.520	85.850	75.666	6,665,800
2020-04-09	85.000	86.500	82.950	86.040	75.833	10,466,800
2020-04-08	82.500	85.390	81.050	84.950	74.873	9,266,400
2020-04-07	83.450	84.480	81.770	81.930	72.211	10,872,100
2020-04-06	81.080	83.120	79.610	82.730	72.916	12,373,800
2020-04-03	78.790	79.990	78.180	79.450	70.025	9,139,400
2020-04-02	76.120	79.660	76.000	79.440	70.016	10,167,900
2020-04-01	77.000	77.380	75.350	76.570	67.487	12,208,300
2020-03-31	81.430	81.490	78.560	78.910	69.549	23,792,300
2020-03-30	82.830	84.400	78.470	79.340	69.928	47,540,200
2020-03-27	77.500	77.500	73.610	74.560	65.715	8,360,600
2020-03-26	71.080	75.970	71.000	75.810	66.817	10,530,500
2020-03-25	68.950	72.630	68.150	70.750	62.357	9,351,000
2020-03-24	64.910	69.970	64.500	69.690	61.423	10,903,700
2020-03-23	67.070	67.490	61.610	62.820	55.368	13,037,100
2020-03-20	74.050	74.860	67.950	68.000	59.933	15,131,400
2020-03-19	81.360	81.810	73.550	74.500	65.662	14,476,000
2020-03-18	74.980	81.990	74.390	79.260	69.858	17,541,100
2020-03-17	75.520	79.790	73.340	79.490	70.060	13,315,300
2020-03-16	70.650	79.250	70.000	73.660	64.922	14,358,900
2020-03-13	77.910	82.670	74.830	81.650	71.964	18,316,900
2020-03-12	73.280	78.150	72.010	74.740	65.874	13,876,300
2020-03-11	78.530	79.070	76.350	78.090	68.827	11,534,200
2020-03-10	79.230	81.000	75.930	80.880	71.286	9,417,400
2020-03-09	76.610	79.340	75.100	77.020	67.883	10,285,000
2020-03-06	78.600	82.300	78.090	81.740	72.044	10,647,600
2020-03-05	80.290	81.470	79.130	80.520	70.968	9,288,700
2020-03-04	80.660	82.330	79.460	82.090	72.352	8,660,000
2020-03-03	81.580	83.500	77.260	77.990	68.738	9,510,600
2020-03-02	77.880	81.680	77.250	81.610	71.929	11,483,600
2020-02-28	77.120	78.160	74.020	77.030	67.892	16,671,900
2020-02-27	80.400	82.030	79.160	79.190	69.796	8,657,200
2020-02-26	82.130	82.880	81.110	81.360	71.709	7,380,100
2020-02-25	84.930	85.370	80.780	81.130	71.506	7,021,800
2020-02-24	85.450	85.670	84.070	84.630	74.591	5,667,200
2020-02-21	88.040	88.250	87.160	87.450	77.076	5,570,900
2020-02-20	89.100	89.560	88.040	88.460	77.966	3,657,500
2020-02-19	88.830	89.930	88.690	89.360	78.760	3,464,900
2020-02-18	89.420	89.490	88.310	88.880	78.337	4,492,300
2020-02-14	88.870	89.710	88.310	89.660	79.024	3,919,800

← NewerPage 28 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.