Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	75.370	75.970	74.940	75.670	65.900	4,013,100
2019-05-28	77.030	77.980	75.680	75.710	65.934	5,418,600
2019-05-24	76.020	77.080	75.960	76.980	67.040	4,866,300
2019-05-23	76.140	76.140	75.320	75.630	65.865	5,507,000
2019-05-22	76.140	76.590	75.850	76.260	66.413	3,062,700
2019-05-21	76.560	76.820	76.020	76.030	66.213	3,819,700
2019-05-20	75.600	75.960	75.200	75.770	65.987	4,493,100
2019-05-17	76.290	77.210	75.960	75.970	66.161	5,169,300
2019-05-16	76.520	77.370	76.170	76.600	66.709	6,098,100
2019-05-15	75.500	77.020	75.220	76.510	66.631	4,385,500
2019-05-14	75.640	76.770	75.630	76.030	66.213	5,319,300
2019-05-13	75.170	75.790	74.960	75.500	65.752	5,166,700
2019-05-10	76.210	76.660	74.540	76.450	66.579	3,993,500
2019-05-09	75.660	76.480	74.880	76.420	66.553	3,736,700
2019-05-08	76.930	76.970	76.140	76.220	66.379	4,362,800
2019-05-07	78.500	78.870	76.200	76.910	66.979	5,322,500
2019-05-06	77.420	79.170	77.350	79.070	68.861	4,006,700
2019-05-03	78.830	79.130	78.260	78.690	68.530	5,452,700
2019-05-02	78.420	78.870	77.910	78.780	68.608	5,112,200
2019-05-01	79.350	79.470	78.290	78.740	68.573	6,702,300
2019-04-30	78.270	79.690	77.930	79.560	69.287	5,514,100
2019-04-29	78.560	78.630	77.580	78.270	68.164	4,355,000
2019-04-26	78.460	78.570	77.530	78.560	68.416	4,286,500
2019-04-25	76.620	78.180	76.370	78.110	68.025	6,011,700
2019-04-24	76.050	76.870	75.670	76.750	66.840	6,238,400
2019-04-23	74.630	76.410	74.430	76.100	66.274	6,823,500
2019-04-22	73.130	74.600	73.000	74.510	64.889	5,810,700
2019-04-18	73.640	74.900	72.750	73.920	64.376	9,712,200
2019-04-17	76.180	76.290	72.360	72.880	63.470	11,212,400
2019-04-16	77.940	78.700	76.060	76.380	66.518	6,227,800
2019-04-15	78.110	78.460	77.460	77.500	67.493	6,095,100
2019-04-12	78.370	78.850	77.820	78.010	67.937	5,482,000
2019-04-11	79.190	79.230	78.350	78.510	68.094	4,432,100
2019-04-10	78.720	79.420	78.560	78.970	68.493	5,604,600
2019-04-09	78.240	78.960	78.060	78.670	68.233	4,836,700
2019-04-08	78.910	78.910	77.950	78.520	68.103	5,178,900
2019-04-05	78.900	79.360	78.390	79.000	68.519	3,434,500
2019-04-04	79.470	79.510	78.000	78.620	68.190	4,671,200
2019-04-03	79.970	80.000	79.150	79.500	68.953	3,973,700
2019-04-02	79.830	79.830	79.070	79.620	69.057	3,717,900
2019-04-01	80.670	80.740	79.210	79.660	69.092	4,842,000
2019-03-29	79.860	79.990	79.110	79.940	69.334	5,891,200
2019-03-28	79.160	79.660	78.720	79.440	68.901	5,675,900
2019-03-27	79.000	79.310	77.890	78.730	68.285	4,101,900
2019-03-26	78.890	79.510	78.680	79.000	68.519	3,596,400
2019-03-25	77.810	78.670	77.620	78.230	67.851	3,844,500
2019-03-22	79.810	80.000	77.690	77.970	67.626	7,532,900
2019-03-21	79.450	80.490	79.320	80.060	69.439	5,899,100
2019-03-20	79.870	80.430	79.110	79.940	69.334	5,388,800
2019-03-19	79.180	80.250	79.020	79.960	69.352	6,048,600
2019-03-18	79.950	79.950	77.970	78.830	68.372	7,671,100
2019-03-15	79.030	80.150	78.920	79.860	69.265	11,989,400
2019-03-14	78.500	79.070	78.140	78.980	68.502	5,734,500
2019-03-13	78.670	79.150	78.070	78.620	68.190	6,479,200
2019-03-12	77.990	78.480	77.630	78.240	67.860	4,241,200
2019-03-11	76.920	77.850	76.700	77.810	67.487	4,254,600
2019-03-08	76.350	76.680	75.860	76.630	66.464	3,895,400
2019-03-07	77.690	77.950	76.610	76.800	66.611	5,292,600
2019-03-06	78.110	78.220	77.520	77.700	67.392	4,182,100
2019-03-05	78.560	78.910	78.130	78.220	67.843	6,547,500

← NewerPage 32 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.