Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	91.620	93.260	90.880	92.800	91.579	15,203,900
2026-04-24	92.150	92.660	91.050	91.130	89.931	12,802,000
2026-04-23	91.610	92.490	90.720	92.480	91.263	13,008,000
2026-04-22	92.620	94.040	91.590	91.700	90.494	11,984,000
2026-04-21	95.600	95.910	92.660	92.720	91.500	17,164,300
2026-04-20	96.500	97.320	95.490	96.000	94.737	9,412,700
2026-04-17	95.620	97.140	94.870	96.810	95.536	17,559,900
2026-04-16	97.130	99.000	93.920	95.470	94.214	27,791,200
2026-04-15	100.77	102.48	100.63	101.56	100.22	12,657,200
2026-04-14	100.40	102.18	100.40	101.05	99.099	11,689,900
2026-04-13	100.13	100.90	99.050	100.69	98.746	11,199,500
2026-04-10	102.71	102.77	99.340	100.30	98.363	11,944,800
2026-04-09	103.00	103.32	101.92	102.72	100.74	6,198,700
2026-04-08	103.13	103.84	101.31	103.56	101.56	9,379,300
2026-04-07	101.83	102.87	101.45	101.83	99.864	13,311,000
2026-04-06	102.51	103.08	101.85	102.30	100.32	7,125,800
2026-04-02	102.02	103.47	101.55	102.87	100.88	5,453,400
2026-04-01	102.84	103.79	102.21	102.38	100.40	7,452,500
2026-03-31	102.54	103.68	100.88	102.67	100.69	12,442,100
2026-03-30	104.76	104.77	101.82	101.88	99.913	10,476,700
2026-03-27	104.90	105.46	103.68	103.99	101.98	10,915,000
2026-03-26	104.39	105.98	104.00	104.57	102.55	6,212,300
2026-03-25	105.45	105.82	104.25	104.83	102.81	6,377,000
2026-03-24	104.09	104.25	102.41	104.06	102.05	11,794,300
2026-03-23	107.07	107.14	104.10	104.85	102.83	8,227,800
2026-03-20	107.04	107.79	105.40	105.46	103.42	81,271,300
2026-03-19	108.73	109.77	107.14	107.19	105.12	10,466,000
2026-03-18	109.50	109.95	107.75	108.49	106.40	8,241,400
2026-03-17	110.10	111.86	109.92	110.71	108.57	9,452,200
2026-03-16	108.81	110.10	108.53	109.95	107.83	7,442,200
2026-03-13	109.39	110.31	107.70	108.03	105.94	8,828,900
2026-03-12	109.78	111.18	108.07	108.14	106.05	10,839,800
2026-03-11	110.00	110.75	108.96	110.25	108.12	8,002,200
2026-03-10	112.28	112.45	109.80	110.55	108.42	8,746,100
2026-03-09	109.42	112.74	108.94	112.65	110.47	13,560,800
2026-03-06	110.72	110.72	108.34	109.56	107.44	11,100,400
2026-03-05	111.95	112.00	110.52	111.04	108.90	8,008,900
2026-03-04	113.66	113.95	112.03	113.10	110.92	4,613,500
2026-03-03	113.00	114.43	112.63	113.61	111.42	6,708,000
2026-03-02	115.56	115.85	113.63	114.12	111.92	7,700,200
2026-02-27	115.71	116.82	115.49	116.35	114.10	13,233,300
2026-02-26	115.32	116.57	114.51	116.26	114.02	7,855,600
2026-02-25	114.91	116.02	114.35	114.76	112.54	6,529,600
2026-02-24	115.06	115.37	113.82	114.58	112.37	9,017,200
2026-02-23	112.29	115.31	112.05	115.29	113.06	9,144,500
2026-02-20	112.19	112.64	111.18	112.21	110.04	7,099,000
2026-02-19	113.01	113.40	111.98	112.19	110.02	6,988,400
2026-02-18	111.92	113.38	111.63	113.29	111.10	7,824,400
2026-02-17	113.19	113.59	111.93	112.26	110.09	6,568,900
2026-02-13	111.77	113.11	111.40	112.68	110.50	7,696,700
2026-02-12	113.25	113.76	111.43	111.47	109.32	11,541,000
2026-02-11	111.74	113.73	111.38	113.59	111.40	9,306,500
2026-02-10	111.18	112.75	111.00	112.28	110.11	10,513,000
2026-02-09	110.23	111.27	109.50	111.07	108.93	11,719,900
2026-02-06	110.10	111.06	108.95	110.83	108.69	9,919,600
2026-02-05	109.16	110.14	107.91	109.08	106.97	13,555,100
2026-02-04	109.20	109.73	107.64	108.20	106.11	13,163,500
2026-02-03	107.00	109.12	106.25	109.02	106.91	14,645,400
2026-02-02	109.23	111.00	108.87	109.41	107.30	11,447,200
2026-01-30	106.06	109.48	105.68	109.30	107.19	17,531,400

← NewerPage 3 of 79 · 4,728 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.