Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	84.670	85.710	84.400	85.710	75.223	5,453,500
2019-11-14	84.090	84.390	83.680	84.120	73.828	4,474,200
2019-11-13	83.960	84.420	83.270	84.220	73.915	3,976,900
2019-11-12	83.660	84.780	83.660	84.340	74.021	3,701,400
2019-11-11	83.310	83.900	83.310	83.760	73.512	3,139,100
2019-11-08	83.330	83.890	83.180	83.740	73.494	3,462,800
2019-11-07	83.130	83.580	82.910	83.390	73.187	6,020,400
2019-11-06	82.500	83.440	82.380	83.120	72.950	4,489,000
2019-11-05	82.870	82.900	80.900	82.340	72.265	8,238,800
2019-11-04	83.040	83.210	82.220	82.220	72.160	5,508,000
2019-11-01	84.090	84.290	82.610	82.660	72.546	5,119,100
2019-10-31	83.770	84.350	82.920	83.610	73.380	4,614,000
2019-10-30	83.320	84.090	82.900	84.010	73.731	3,534,800
2019-10-29	82.450	83.870	82.290	83.450	73.240	4,614,900
2019-10-28	81.800	82.890	81.760	82.660	72.546	4,768,800
2019-10-25	81.450	81.970	81.080	81.650	71.660	4,872,800
2019-10-24	81.590	82.090	81.210	81.360	71.405	4,470,900
2019-10-23	80.690	81.600	80.410	81.270	71.326	4,308,300
2019-10-22	81.810	82.280	80.500	80.540	70.686	4,764,000
2019-10-21	83.140	83.280	81.520	81.650	71.660	5,487,900
2019-10-18	82.410	83.320	82.030	82.790	72.660	5,219,800
2019-10-17	81.520	83.000	81.470	82.380	72.301	4,172,800
2019-10-16	81.360	83.690	79.650	81.780	71.774	10,707,400
2019-10-15	80.700	82.750	80.700	81.980	71.949	6,429,100
2019-10-14	79.690	80.190	79.420	79.820	70.054	4,228,500
2019-10-11	80.730	81.330	79.550	79.630	69.887	4,423,000
2019-10-10	79.090	80.460	79.070	80.140	70.054	5,085,000
2019-10-09	79.310	79.810	78.880	79.500	69.494	4,008,500
2019-10-08	80.560	80.560	78.510	78.510	68.629	5,924,200
2019-10-07	81.400	81.980	80.970	81.040	70.840	2,673,200
2019-10-04	81.300	82.320	81.290	81.990	71.671	3,390,100
2019-10-03	79.250	81.130	78.770	81.070	70.867	3,956,000
2019-10-02	81.400	81.550	78.770	79.530	69.521	5,547,100
2019-10-01	84.030	84.770	81.770	81.840	71.540	4,436,700
2019-09-30	82.190	84.390	82.190	83.670	73.139	4,340,900
2019-09-27	83.040	83.340	81.420	81.840	71.540	3,396,600
2019-09-26	83.280	83.380	82.090	82.660	72.257	3,265,200
2019-09-25	82.400	83.050	82.100	82.860	72.431	2,795,100
2019-09-24	83.660	84.030	82.220	82.440	72.064	3,525,400
2019-09-23	83.430	83.720	83.130	83.160	72.694	2,279,900
2019-09-20	83.510	83.880	82.870	83.580	73.061	7,130,100
2019-09-19	83.830	84.250	83.100	83.230	72.755	3,392,900
2019-09-18	83.580	84.160	82.850	83.640	73.113	2,767,500
2019-09-17	83.400	84.500	83.210	83.580	73.061	3,578,300
2019-09-16	83.910	83.910	83.030	83.360	72.868	3,991,200
2019-09-13	85.300	85.360	83.890	84.270	73.664	3,633,200
2019-09-12	85.030	85.990	84.910	85.210	74.486	3,517,500
2019-09-11	82.450	84.560	82.250	84.520	73.883	4,458,900
2019-09-10	83.440	83.480	81.020	83.210	72.737	5,613,100
2019-09-09	86.340	86.430	83.870	84.220	73.620	4,444,600
2019-09-06	86.230	86.430	85.600	86.040	75.211	4,451,300
2019-09-05	85.000	86.160	84.560	85.900	75.089	4,356,400
2019-09-04	84.500	84.700	83.780	84.220	73.620	3,673,100
2019-09-03	84.430	84.640	83.260	84.060	73.480	4,060,600
2019-08-30	85.470	85.620	84.630	85.320	74.582	3,627,900
2019-08-29	85.000	85.110	84.470	84.820	74.145	3,758,600
2019-08-28	83.200	84.260	83.060	84.220	73.620	3,889,500
2019-08-27	83.820	84.200	83.220	83.650	73.122	4,845,200
2019-08-26	82.610	83.180	82.020	83.120	72.659	3,521,200
2019-08-23	83.840	84.250	81.360	81.930	71.618	6,228,400

← NewerPage 30 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.