Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	65.790	66.460	65.690	66.210	56.927	4,060,700
2018-09-06	66.010	66.200	65.220	65.830	56.600	7,269,700
2018-09-05	66.960	66.960	65.540	66.000	56.746	6,545,100
2018-09-04	66.740	67.110	66.570	67.110	57.701	4,898,900
2018-08-31	66.960	67.240	66.590	66.840	57.469	5,893,900
2018-08-30	66.940	67.310	66.750	67.020	57.623	4,140,500
2018-08-29	66.720	67.360	66.630	67.130	57.718	4,446,000
2018-08-28	67.030	67.110	66.670	66.790	57.426	4,089,300
2018-08-27	66.450	66.890	66.330	66.840	57.469	3,498,900
2018-08-24	65.900	66.260	65.790	66.100	56.832	3,831,200
2018-08-23	65.670	66.170	65.640	65.830	56.600	4,428,500
2018-08-22	64.510	65.820	64.480	65.670	56.463	5,203,300
2018-08-21	64.910	65.070	64.500	64.750	55.672	4,045,500
2018-08-20	65.000	65.130	64.380	64.640	55.577	5,075,400
2018-08-17	64.240	64.920	64.030	64.720	55.646	4,768,200
2018-08-16	63.790	64.340	63.600	64.160	55.164	3,714,900
2018-08-15	63.450	63.560	63.070	63.470	54.571	3,724,900
2018-08-14	63.450	63.920	63.390	63.630	54.709	3,246,400
2018-08-13	64.020	64.320	63.360	63.430	54.537	4,407,400
2018-08-10	64.440	64.600	63.870	64.030	55.053	3,841,200
2018-08-09	64.790	65.070	64.580	64.640	55.577	2,578,500
2018-08-08	64.740	65.310	64.560	64.840	55.749	4,103,100
2018-08-07	65.180	65.320	64.730	64.740	55.663	3,329,000
2018-08-06	65.090	65.500	64.960	65.240	56.093	3,690,700
2018-08-03	64.770	65.240	64.440	65.230	56.084	3,945,000
2018-08-02	64.500	64.780	63.910	64.580	55.525	4,706,200
2018-08-01	65.350	65.750	64.710	64.780	55.697	4,162,900
2018-07-31	65.370	65.770	65.260	65.540	56.351	5,399,400
2018-07-30	64.970	65.510	64.970	65.170	56.033	5,108,300
2018-07-27	65.510	65.800	64.960	65.260	56.110	4,299,000
2018-07-26	65.360	65.900	64.870	65.660	56.454	5,517,000
2018-07-25	64.160	65.360	64.120	65.230	56.084	5,863,900
2018-07-24	63.550	64.610	63.420	64.400	55.371	6,545,400
2018-07-23	63.260	63.290	62.870	63.200	54.339	4,790,900
2018-07-20	63.610	64.040	63.280	63.320	54.442	5,763,700
2018-07-19	64.680	64.970	63.510	63.780	54.838	6,761,100
2018-07-18	64.310	65.500	64.200	64.750	55.672	10,650,600
2018-07-17	61.840	63.260	61.550	62.800	53.995	7,946,200
2018-07-16	62.950	63.000	61.710	61.780	53.118	5,764,400
2018-07-13	62.750	63.440	62.720	63.060	54.219	5,326,800
2018-07-12	62.500	62.800	62.380	62.740	53.943	3,736,500
2018-07-11	62.560	62.880	62.330	62.570	53.557	3,414,100
2018-07-10	62.560	63.120	62.470	62.810	53.762	3,963,600
2018-07-09	62.230	62.630	62.140	62.440	53.445	3,654,900
2018-07-06	61.570	62.400	61.260	62.160	53.206	3,647,900
2018-07-05	61.190	61.410	60.760	61.330	52.495	4,065,200
2018-07-03	60.970	61.230	60.630	60.810	52.050	2,245,200
2018-07-02	60.630	61.020	60.320	61.000	52.213	4,365,200
2018-06-29	61.490	61.870	60.920	60.990	52.204	5,807,300
2018-06-28	60.460	61.480	60.460	61.270	52.444	4,237,200
2018-06-27	61.210	62.140	60.490	60.490	51.776	6,665,200
2018-06-26	60.640	61.090	60.490	60.810	52.050	4,303,800
2018-06-25	61.700	61.770	60.320	60.770	52.016	6,012,600
2018-06-22	62.230	62.390	61.660	61.940	53.017	4,389,700
2018-06-21	61.970	62.100	61.450	61.750	52.855	4,065,600
2018-06-20	62.210	62.500	62.040	62.140	53.188	5,121,300
2018-06-19	62.240	62.410	61.920	62.340	53.360	5,302,300
2018-06-18	62.590	62.870	62.280	62.820	53.770	3,672,700
2018-06-15	62.860	63.080	62.260	62.910	53.848	11,859,400
2018-06-14	62.860	63.230	62.740	62.960	53.890	3,980,800

← NewerPage 35 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.