Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	74.290	74.920	73.560	74.270	64.119	6,430,400
2018-11-30	73.930	74.230	73.070	74.050	63.929	8,030,500
2018-11-29	72.430	73.700	72.370	73.260	63.247	6,447,700
2018-11-28	70.100	72.840	70.100	72.830	62.876	7,915,900
2018-11-27	68.710	69.750	68.380	69.710	60.183	6,759,000
2018-11-26	68.730	69.270	68.450	68.810	59.406	6,129,400
2018-11-23	67.940	68.680	67.830	68.110	58.801	3,262,200
2018-11-21	69.350	69.720	68.250	68.530	59.164	5,789,400
2018-11-20	70.390	70.750	68.860	69.060	59.621	8,222,500
2018-11-19	72.000	72.410	70.280	70.540	60.899	7,224,400
2018-11-16	70.480	72.330	70.360	72.040	62.194	9,860,800
2018-11-15	68.930	70.750	67.940	70.730	61.063	6,849,000
2018-11-14	70.100	70.470	68.960	69.410	59.924	5,400,800
2018-11-13	70.870	71.180	69.250	69.490	59.993	6,570,300
2018-11-12	72.730	72.900	70.400	70.560	60.916	6,272,700
2018-11-09	72.880	73.060	72.100	72.790	62.842	4,247,600
2018-11-08	72.000	73.080	71.950	72.960	62.988	4,676,100
2018-11-07	71.690	72.610	71.580	72.500	62.591	6,404,500
2018-11-06	70.330	71.000	70.220	70.960	61.262	3,676,400
2018-11-05	70.480	71.000	69.990	70.390	60.770	8,558,700
2018-11-02	70.750	71.380	69.590	70.190	60.597	5,314,600
2018-11-01	69.090	70.350	68.740	70.150	60.562	6,250,800
2018-10-31	68.700	69.910	68.520	68.940	59.518	7,795,000
2018-10-30	67.770	68.340	67.220	68.000	58.706	7,994,400
2018-10-29	68.000	68.370	66.390	67.310	58.111	7,530,600
2018-10-26	66.750	67.690	65.780	66.990	57.834	8,379,000
2018-10-25	67.200	68.330	66.340	67.670	58.421	9,062,300
2018-10-24	68.730	69.200	66.820	66.940	57.791	8,126,500
2018-10-23	67.580	69.040	66.990	68.570	59.198	7,446,400
2018-10-22	67.740	68.850	67.350	68.520	59.155	6,924,900
2018-10-19	68.130	68.650	67.230	67.590	58.352	7,351,600
2018-10-18	69.580	69.720	67.470	68.140	58.827	10,959,400
2018-10-17	70.400	70.690	69.170	70.230	60.632	11,014,700
2018-10-16	69.550	71.180	69.300	70.950	61.253	7,638,700
2018-10-15	69.340	69.380	68.220	68.700	59.311	6,674,700
2018-10-12	69.370	69.980	68.600	69.330	59.855	10,431,300
2018-10-11	68.920	69.470	67.650	68.380	58.793	11,932,300
2018-10-10	71.050	71.210	68.780	68.920	59.257	10,559,200
2018-10-09	71.240	71.590	70.870	71.290	61.295	4,812,300
2018-10-08	71.580	72.390	70.600	71.440	61.424	5,520,500
2018-10-05	71.820	72.460	71.050	71.580	61.544	5,426,200
2018-10-04	71.770	71.870	71.070	71.820	61.750	6,166,700
2018-10-03	73.810	73.900	71.900	72.040	61.939	7,477,900
2018-10-02	74.000	74.050	73.420	73.810	63.461	6,251,200
2018-10-01	73.810	74.150	73.540	74.120	63.728	7,208,800
2018-09-28	72.780	73.580	72.770	73.360	63.074	6,572,100
2018-09-27	73.020	73.180	72.690	73.020	62.782	5,493,900
2018-09-26	72.060	73.290	71.980	72.840	62.627	8,854,900
2018-09-25	71.740	72.230	71.410	72.200	62.077	8,257,300
2018-09-24	70.790	71.680	70.320	71.440	61.424	10,111,900
2018-09-21	68.900	69.250	68.880	69.050	59.369	9,331,100
2018-09-20	68.630	69.010	68.400	68.790	59.145	5,036,700
2018-09-19	68.520	68.960	68.390	68.500	58.896	3,424,200
2018-09-18	67.760	68.570	67.760	68.410	58.818	5,018,000
2018-09-17	68.420	68.420	67.510	67.670	58.182	4,255,500
2018-09-14	68.510	68.820	68.360	68.420	58.827	4,217,000
2018-09-13	67.230	68.540	67.150	68.500	58.896	6,052,400
2018-09-12	66.600	67.120	66.600	66.970	57.580	3,233,600
2018-09-11	66.380	66.820	66.110	66.600	57.262	3,185,100
2018-09-10	66.450	66.930	66.440	66.550	57.219	3,483,300

← NewerPage 34 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.