Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	63.060	63.170	62.470	62.630	53.608	6,189,100
2018-06-12	63.270	63.420	62.610	62.920	53.856	4,869,100
2018-06-11	63.280	63.480	62.900	63.130	54.036	5,339,300
2018-06-08	63.010	63.410	62.840	63.270	54.156	4,674,900
2018-06-07	63.560	63.850	62.870	63.180	54.079	3,834,300
2018-06-06	63.110	63.550	62.780	63.540	54.387	4,064,400
2018-06-05	63.090	63.300	62.610	63.030	53.950	4,469,400
2018-06-04	62.320	63.110	62.280	63.020	53.942	4,063,300
2018-06-01	61.960	62.490	61.850	62.410	53.420	3,595,800
2018-05-31	61.900	62.230	61.510	61.530	52.666	6,322,200
2018-05-30	61.780	62.650	61.440	62.070	53.129	5,954,100
2018-05-29	61.580	61.870	60.850	61.300	52.469	4,967,400
2018-05-25	62.490	62.580	62.060	62.370	53.385	3,839,100
2018-05-24	61.890	62.720	61.890	62.510	53.505	5,783,900
2018-05-23	61.220	61.970	61.220	61.840	52.932	4,318,000
2018-05-22	62.100	62.290	60.960	61.390	52.546	6,802,200
2018-05-21	62.000	62.490	61.790	62.110	53.163	4,610,100
2018-05-18	61.020	61.870	60.940	61.710	52.820	6,357,700
2018-05-17	60.800	61.160	60.370	61.060	52.264	4,157,900
2018-05-16	60.570	61.150	60.400	60.770	52.016	3,588,600
2018-05-15	61.440	61.580	60.320	60.540	51.819	5,333,500
2018-05-14	61.500	62.170	61.390	62.020	53.086	7,705,700
2018-05-11	60.220	61.300	60.220	61.260	52.435	5,768,100
2018-05-10	59.630	60.610	59.360	60.560	51.836	4,791,100
2018-05-09	58.810	59.580	58.420	59.400	50.843	4,103,400
2018-05-08	59.120	59.130	58.240	58.710	50.253	6,778,500
2018-05-07	58.990	59.760	58.940	59.320	50.775	5,656,100
2018-05-04	57.640	59.080	57.480	58.740	50.278	5,833,200
2018-05-03	57.790	57.940	56.810	57.930	49.585	5,641,000
2018-05-02	58.490	58.560	57.670	57.850	49.516	4,519,900
2018-05-01	57.700	58.870	57.550	58.820	50.347	6,406,400
2018-04-30	59.760	59.800	58.100	58.130	49.756	6,096,100
2018-04-27	59.490	59.690	59.140	59.560	50.980	4,135,400
2018-04-26	58.690	59.520	58.500	59.500	50.929	7,372,800
2018-04-25	58.040	58.670	57.700	58.650	50.201	5,910,000
2018-04-24	59.090	59.170	57.670	58.310	49.910	7,480,300
2018-04-23	59.280	59.460	58.590	58.840	50.364	4,516,100
2018-04-20	59.850	59.950	58.820	59.190	50.663	5,867,500
2018-04-19	59.520	60.030	59.200	59.880	51.254	7,675,500
2018-04-18	59.000	59.620	57.450	59.520	50.946	12,648,500
2018-04-17	59.650	59.960	59.050	59.800	51.186	5,604,600
2018-04-16	59.000	59.530	58.920	59.270	50.732	6,807,500
2018-04-13	59.180	59.380	58.470	58.490	50.064	8,223,700
2018-04-12	58.500	59.180	58.460	58.830	50.355	4,572,300
2018-04-11	58.640	59.050	58.210	58.450	49.790	4,044,900
2018-04-10	59.020	59.610	58.710	59.140	50.378	5,178,400
2018-04-09	57.860	59.110	57.450	58.220	49.594	5,712,300
2018-04-06	59.440	59.600	56.990	57.570	49.041	7,447,100
2018-04-05	59.900	60.150	59.550	59.860	50.991	6,644,500
2018-04-04	58.340	59.610	57.450	59.460	50.651	7,405,200
2018-04-03	58.400	59.070	58.000	59.000	50.259	6,113,500
2018-04-02	59.820	60.090	57.630	58.210	49.586	6,686,500
2018-03-29	59.570	60.380	59.300	59.920	51.043	6,656,600
2018-03-28	60.530	60.710	59.180	59.230	50.455	8,128,800
2018-03-27	61.270	61.620	59.990	60.280	51.349	6,365,300
2018-03-26	60.280	61.150	59.680	61.070	52.022	5,694,700
2018-03-23	61.030	61.100	59.360	59.500	50.685	6,000,800
2018-03-22	61.820	62.100	60.850	60.930	51.903	5,345,300
2018-03-21	62.750	63.070	62.340	62.420	53.172	3,478,300
2018-03-20	62.480	62.760	62.150	62.650	53.368	3,943,000

← NewerPage 36 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.