Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	78.840	78.970	77.470	78.620	68.190	5,962,800
2019-03-01	77.990	78.740	77.680	78.590	68.164	5,390,100
2019-02-28	77.010	78.060	77.010	77.620	67.322	6,762,700
2019-02-27	76.450	77.330	76.330	77.230	66.984	5,706,500
2019-02-26	76.580	77.120	76.380	76.750	66.568	5,295,400
2019-02-25	76.390	77.050	76.240	76.860	66.663	5,709,600
2019-02-22	75.350	76.450	75.350	76.130	66.030	5,296,600
2019-02-21	75.110	75.470	74.660	75.140	65.171	5,607,000
2019-02-20	74.830	75.570	74.600	75.540	65.518	6,316,700
2019-02-19	75.160	75.570	74.720	75.000	65.050	4,503,500
2019-02-15	74.560	75.400	74.330	75.250	65.267	8,083,200
2019-02-14	74.080	74.360	73.740	73.970	64.157	4,864,500
2019-02-13	75.040	75.270	74.060	74.380	64.512	5,696,300
2019-02-12	73.990	75.230	73.720	75.060	65.102	7,039,700
2019-02-11	73.480	73.840	73.290	73.540	63.784	4,782,700
2019-02-08	72.160	73.480	72.120	73.330	63.601	6,063,700
2019-02-07	72.990	73.060	71.500	72.740	63.090	6,863,600
2019-02-06	72.900	73.560	72.630	73.490	63.740	4,851,900
2019-02-05	72.900	73.290	72.680	73.110	63.411	4,302,400
2019-02-04	72.390	72.690	71.710	72.500	62.882	5,278,300
2019-02-01	73.020	73.240	71.970	72.360	62.760	5,016,500
2019-01-31	71.310	73.070	71.140	72.980	63.298	10,421,900
2019-01-30	69.910	71.800	69.690	71.680	62.170	8,145,000
2019-01-29	69.090	69.940	68.800	69.690	60.444	5,981,600
2019-01-28	70.520	70.630	68.890	69.050	59.889	5,942,500
2019-01-25	71.270	71.770	70.790	71.150	61.711	4,824,100
2019-01-24	70.000	71.000	69.320	70.860	61.459	6,437,600
2019-01-23	70.500	71.550	69.270	69.910	60.635	10,196,300
2019-01-22	70.970	71.670	70.690	71.490	62.006	6,541,600
2019-01-18	70.990	71.740	70.780	71.420	61.945	9,404,500
2019-01-17	69.870	70.970	69.770	70.520	61.164	5,427,800
2019-01-16	70.500	70.760	69.740	69.820	60.557	6,357,300
2019-01-15	68.410	70.520	68.360	70.470	61.121	6,306,900
2019-01-14	68.410	68.800	68.130	68.270	59.213	5,122,900
2019-01-11	68.600	69.360	68.450	69.330	59.855	6,583,000
2019-01-10	68.680	69.440	68.450	69.080	59.639	8,051,200
2019-01-09	68.930	69.850	68.800	69.440	59.950	6,091,000
2019-01-08	69.550	69.640	67.000	68.300	58.965	8,905,100
2019-01-07	68.190	69.860	68.180	69.130	59.682	9,503,000
2019-01-04	67.120	68.580	66.990	68.110	58.801	8,299,100
2019-01-03	68.740	68.880	65.500	66.220	57.170	10,570,700
2019-01-02	70.390	70.960	69.070	69.500	60.001	8,737,200
2018-12-31	71.570	72.760	71.480	72.330	62.445	6,094,300
2018-12-28	71.050	72.050	70.300	71.090	61.374	6,209,600
2018-12-27	68.410	70.630	67.790	70.630	60.977	6,713,000
2018-12-26	65.900	69.640	65.900	69.620	60.105	7,576,500
2018-12-24	66.820	67.050	65.440	65.560	56.600	4,026,200
2018-12-21	68.070	69.130	67.020	67.270	58.076	14,240,800
2018-12-20	68.340	68.900	66.990	68.380	59.034	11,689,700
2018-12-19	70.340	71.470	68.190	69.000	59.570	7,339,700
2018-12-18	70.850	70.900	69.310	70.080	60.502	8,392,400
2018-12-17	70.380	70.860	69.160	69.750	60.217	7,257,500
2018-12-14	71.320	71.500	70.370	70.760	61.089	5,670,300
2018-12-13	72.710	73.140	71.580	72.180	62.315	6,264,900
2018-12-12	72.810	73.860	72.490	72.530	62.617	6,883,600
2018-12-11	71.660	72.540	71.300	71.840	62.021	7,567,000
2018-12-10	70.040	71.300	68.790	70.920	61.227	5,828,600
2018-12-07	71.750	71.830	69.190	69.950	60.390	7,945,500
2018-12-06	70.590	71.540	69.920	71.540	61.762	10,269,100
2018-12-04	74.240	74.250	71.430	71.500	61.728	7,620,100

← NewerPage 33 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.