Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	88.500	89.040	87.700	88.680	78.160	4,448,800
2020-02-12	89.560	89.590	88.580	88.790	78.257	3,389,400
2020-02-11	88.640	89.410	88.530	89.170	78.592	2,661,900
2020-02-10	87.210	88.300	87.210	88.300	77.825	4,219,400
2020-02-07	89.230	89.510	87.680	87.870	77.446	4,472,300
2020-02-06	90.000	90.080	89.250	89.470	78.857	4,270,700
2020-02-05	88.870	89.610	88.550	89.560	78.936	3,565,700
2020-02-04	88.150	89.250	88.150	88.230	77.764	3,904,600
2020-02-03	87.780	88.400	86.750	87.060	76.732	4,675,900
2020-01-31	89.130	89.230	86.900	87.140	76.803	5,914,100
2020-01-30	88.290	89.210	87.970	89.160	78.583	5,248,100
2020-01-29	89.610	90.230	89.070	89.140	78.566	3,914,300
2020-01-28	89.700	90.030	89.390	89.540	78.918	4,983,700
2020-01-27	89.110	90.000	88.890	89.590	78.962	4,482,200
2020-01-24	90.850	91.530	90.210	90.400	79.676	4,218,700
2020-01-23	91.810	91.850	90.160	90.730	79.967	7,418,400
2020-01-22	90.780	92.450	90.030	91.860	80.963	9,841,200
2020-01-21	88.860	90.040	88.610	89.730	79.086	7,458,100
2020-01-17	88.450	89.200	88.310	89.000	78.442	5,879,700
2020-01-16	87.940	88.310	87.420	88.280	77.808	5,023,300
2020-01-15	86.110	87.850	86.110	87.380	77.014	5,389,700
2020-01-14	84.130	86.000	84.010	85.740	75.569	8,751,400
2020-01-13	85.500	85.730	84.740	85.120	74.705	5,571,500
2020-01-10	86.790	86.990	85.170	85.360	74.916	4,680,400
2020-01-09	86.300	86.680	85.750	86.440	75.864	6,432,500
2020-01-08	86.240	86.660	85.930	86.210	75.662	5,693,900
2020-01-07	85.770	86.300	85.540	85.860	75.355	3,408,100
2020-01-06	85.620	86.360	85.210	86.340	75.776	5,631,700
2020-01-03	85.750	86.670	85.590	85.890	75.381	4,747,000
2020-01-02	86.060	86.960	85.800	86.950	76.311	4,969,000
2019-12-31	86.500	86.990	86.270	86.860	76.232	3,261,100
2019-12-30	87.520	87.790	86.610	86.800	76.180	2,706,100
2019-12-27	87.490	87.750	87.020	87.400	76.706	2,508,100
2019-12-26	87.210	87.520	86.880	87.280	76.601	2,033,100
2019-12-24	87.370	87.480	86.980	87.280	76.601	1,067,700
2019-12-23	86.310	87.460	86.280	87.350	76.662	4,067,800
2019-12-20	88.990	89.240	86.630	86.660	76.057	11,606,500
2019-12-19	86.740	87.350	86.490	87.350	76.662	4,643,700
2019-12-18	87.080	87.270	86.610	86.930	76.294	5,831,100
2019-12-17	86.580	87.300	86.000	87.060	76.408	5,368,500
2019-12-16	86.950	87.100	86.300	86.400	75.829	3,843,700
2019-12-13	85.780	86.710	85.780	86.350	75.785	3,872,000
2019-12-12	84.780	86.280	84.640	85.970	75.451	4,155,200
2019-12-11	84.620	85.040	84.210	84.910	74.521	2,937,500
2019-12-10	83.880	84.630	83.760	84.560	74.214	3,904,900
2019-12-09	85.120	85.420	83.830	83.870	73.608	4,227,000
2019-12-06	85.670	85.910	85.380	85.480	75.021	4,104,600
2019-12-05	85.120	85.420	84.330	85.240	74.811	3,279,900
2019-12-04	84.500	85.340	84.440	85.180	74.758	3,953,400
2019-12-03	83.590	84.420	83.270	84.360	74.038	2,912,400
2019-12-02	85.570	85.720	83.980	84.510	74.170	3,801,100
2019-11-29	85.300	85.650	84.840	85.450	74.995	2,410,900
2019-11-27	85.970	85.970	85.160	85.420	74.969	2,865,400
2019-11-26	84.650	85.570	84.320	85.420	74.969	8,764,100
2019-11-25	83.910	84.810	83.880	84.490	74.152	5,704,000
2019-11-22	83.950	84.020	82.790	83.740	73.494	3,964,600
2019-11-21	83.720	83.800	82.360	83.680	73.441	5,211,400
2019-11-20	84.340	84.730	83.200	83.890	73.626	5,416,200
2019-11-19	84.620	84.640	83.900	84.290	73.977	4,152,100
2019-11-18	85.710	85.900	84.020	84.260	73.951	5,812,300

← NewerPage 29 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.