Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	84.920	85.310	83.640	84.370	73.751	3,207,000
2019-08-21	85.050	85.150	84.290	84.900	74.215	3,894,300
2019-08-20	85.950	86.010	84.480	84.540	73.900	3,322,400
2019-08-19	85.790	86.130	85.330	85.560	74.792	4,579,800
2019-08-16	84.740	85.080	84.270	84.780	74.110	5,786,300
2019-08-15	84.160	84.730	83.520	83.940	73.376	4,952,600
2019-08-14	85.880	86.310	83.910	83.940	73.376	4,106,200
2019-08-13	85.320	87.100	84.980	86.890	75.954	4,808,300
2019-08-12	86.390	86.510	84.330	84.660	74.005	3,650,800
2019-08-09	85.630	87.050	85.430	86.620	75.718	5,102,700
2019-08-08	85.110	86.270	85.010	85.560	74.792	6,439,300
2019-08-07	83.800	85.000	82.310	84.600	73.952	5,502,600
2019-08-06	83.810	84.890	83.680	84.860	74.180	4,422,500
2019-08-05	84.730	84.880	82.420	83.160	72.694	6,253,800
2019-08-02	85.950	86.200	84.740	85.820	75.019	4,756,400
2019-08-01	87.180	88.060	85.640	86.080	75.246	7,022,000
2019-07-31	88.180	88.400	86.370	87.100	76.138	6,197,200
2019-07-30	88.180	88.730	87.850	88.310	77.196	2,864,700
2019-07-29	88.060	88.620	87.380	88.550	77.405	3,623,900
2019-07-26	88.350	88.620	87.300	87.750	76.706	4,177,700
2019-07-25	88.270	88.470	87.740	88.000	76.925	4,671,200
2019-07-24	88.450	88.690	87.590	88.590	77.440	3,879,100
2019-07-23	88.100	88.760	87.530	88.740	77.571	4,049,100
2019-07-22	87.360	88.710	87.270	88.070	76.986	6,566,100
2019-07-19	88.290	88.330	87.450	87.490	76.479	5,824,000
2019-07-18	86.240	87.840	85.320	87.760	76.715	8,311,600
2019-07-17	85.890	86.750	85.430	85.760	74.966	9,381,400
2019-07-16	84.110	84.240	82.900	83.160	72.694	3,886,700
2019-07-15	83.810	84.240	83.410	83.810	73.262	5,177,700
2019-07-12	85.280	85.440	83.060	83.920	73.358	5,667,200
2019-07-11	85.650	85.990	85.190	85.770	74.695	3,653,600
2019-07-10	85.680	85.880	85.150	85.380	74.356	4,315,900
2019-07-09	84.960	85.370	84.820	85.270	74.260	3,126,000
2019-07-08	85.280	85.280	84.690	85.090	74.103	3,591,100
2019-07-05	85.160	85.500	84.640	85.420	74.391	3,784,700
2019-07-03	85.050	85.650	84.920	85.640	74.582	2,437,500
2019-07-02	84.750	84.960	84.150	84.950	73.981	4,023,300
2019-07-01	84.740	84.980	83.750	84.490	73.581	4,527,600
2019-06-28	83.820	84.260	83.120	84.100	73.241	16,436,700
2019-06-27	83.390	83.980	83.070	83.690	72.884	4,111,600
2019-06-26	84.050	84.370	82.630	82.960	72.248	5,731,400
2019-06-25	84.940	85.450	84.240	84.240	73.363	4,915,300
2019-06-24	84.780	85.330	84.640	84.710	73.772	4,531,600
2019-06-21	85.360	85.360	84.410	85.000	74.025	8,855,400
2019-06-20	84.840	85.320	84.320	84.940	73.973	6,436,400
2019-06-19	83.400	84.500	83.050	84.330	73.441	4,113,400
2019-06-18	82.450	83.590	81.920	83.420	72.649	6,253,000
2019-06-17	82.390	82.580	81.670	82.050	71.456	4,095,900
2019-06-14	82.170	82.860	82.020	82.220	71.604	4,771,100
2019-06-13	81.980	82.330	81.750	82.290	71.665	5,220,400
2019-06-12	81.290	81.970	81.260	81.950	71.369	3,332,300
2019-06-11	81.790	82.000	80.630	81.120	70.646	3,905,500
2019-06-10	81.000	81.500	80.440	81.270	70.776	3,927,100
2019-06-07	80.490	81.160	80.300	80.740	70.315	5,136,400
2019-06-06	78.850	80.430	78.640	80.090	69.749	5,966,700
2019-06-05	77.840	78.850	77.830	78.690	68.530	5,286,200
2019-06-04	76.250	77.610	76.160	77.460	67.458	5,836,000
2019-06-03	76.250	76.790	75.440	75.710	65.934	6,286,500
2019-05-31	75.970	76.520	75.600	76.130	66.300	6,570,800
2019-05-30	76.010	76.590	75.870	76.520	66.640	3,600,300

← NewerPage 31 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.