Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	63.130	63.240	61.690	62.260	53.036	5,286,200
2018-03-16	62.780	63.320	62.710	63.180	53.820	11,840,900
2018-03-15	63.050	63.130	62.520	62.590	53.317	3,364,900
2018-03-14	63.420	63.620	62.730	62.860	53.547	5,162,100
2018-03-13	63.890	63.950	63.010	63.200	53.837	6,428,500
2018-03-12	63.590	63.950	63.420	63.620	54.194	8,858,500
2018-03-09	62.050	63.700	62.020	63.600	54.177	8,184,400
2018-03-08	61.340	61.950	61.300	61.870	52.704	5,245,800
2018-03-07	60.270	61.420	60.190	61.290	52.210	7,726,500
2018-03-06	60.590	61.020	60.110	60.880	51.860	6,620,000
2018-03-05	58.910	60.630	58.900	60.370	51.426	9,000,400
2018-03-02	58.480	59.530	58.430	59.460	50.651	7,979,200
2018-03-01	60.160	60.180	58.530	58.790	50.080	9,711,900
2018-02-28	60.670	61.120	60.180	60.330	51.392	8,325,700
2018-02-27	60.750	61.240	60.390	60.550	51.579	6,747,700
2018-02-26	59.860	60.590	59.730	60.530	51.562	5,364,200
2018-02-23	59.220	59.740	58.980	59.710	50.864	5,190,400
2018-02-22	59.210	59.400	58.800	58.990	50.250	5,539,900
2018-02-21	59.070	59.990	58.820	58.990	50.250	4,793,800
2018-02-20	59.680	59.870	58.840	59.120	50.361	8,182,500
2018-02-16	59.440	60.540	59.330	60.170	51.256	7,849,200
2018-02-15	58.720	59.510	58.330	59.500	50.685	3,871,900
2018-02-14	57.320	58.400	57.150	58.280	49.646	3,728,900
2018-02-13	57.140	57.790	56.810	57.640	49.100	5,816,600
2018-02-12	57.700	57.980	56.880	57.410	48.904	8,234,200
2018-02-09	56.630	57.690	55.580	57.170	48.700	8,028,400
2018-02-08	58.770	58.830	56.220	56.270	47.933	6,874,500
2018-02-07	58.600	59.850	58.500	58.670	49.978	6,872,700
2018-02-06	57.920	59.260	57.330	58.860	50.140	15,214,700
2018-02-05	61.600	61.870	58.550	58.730	50.029	11,548,200
2018-02-02	62.200	62.420	61.640	61.690	52.550	12,346,500
2018-02-01	61.750	62.540	61.660	62.180	52.968	8,101,600
2018-01-31	62.660	62.760	61.850	62.160	52.951	7,804,400
2018-01-30	62.440	63.120	62.290	62.440	53.189	6,497,600
2018-01-29	63.090	63.470	62.850	63.310	53.930	8,638,500
2018-01-26	63.150	63.440	62.670	63.420	54.024	10,242,800
2018-01-25	63.180	64.600	62.320	63.220	53.854	15,261,900
2018-01-24	61.000	64.160	60.740	61.720	52.576	11,704,900
2018-01-23	59.520	59.570	58.980	59.230	50.455	8,122,100
2018-01-22	58.880	59.570	58.450	59.570	50.744	6,841,900
2018-01-19	59.230	59.680	58.960	59.310	50.523	7,362,300
2018-01-18	58.780	59.270	58.530	59.070	50.319	5,658,600
2018-01-17	58.760	59.100	58.630	58.990	50.250	5,037,500
2018-01-16	58.890	59.140	58.230	58.440	49.782	7,175,000
2018-01-12	58.960	59.240	58.790	58.840	50.123	6,320,900
2018-01-11	58.650	58.960	58.290	58.950	50.216	4,240,900
2018-01-10	58.750	58.910	58.290	58.830	49.876	4,340,800
2018-01-09	59.100	59.100	58.380	58.920	49.952	7,466,900
2018-01-08	58.850	58.980	58.530	58.820	49.867	5,411,500
2018-01-05	59.040	59.090	58.640	58.990	50.011	5,836,900
2018-01-04	59.500	59.600	58.760	58.820	49.867	6,240,000
2018-01-03	58.990	59.020	58.310	58.920	49.952	5,683,700
2018-01-02	58.200	59.200	57.820	58.790	49.842	10,112,800
2017-12-29	57.600	57.770	57.070	57.070	48.383	3,995,200
2017-12-28	57.440	57.690	57.370	57.460	48.714	3,387,100
2017-12-27	57.090	57.600	57.050	57.470	48.723	5,243,900
2017-12-26	57.010	57.250	56.900	57.000	48.324	3,187,900
2017-12-22	56.940	57.320	56.760	56.930	48.265	5,449,300
2017-12-21	57.140	57.270	56.740	56.930	48.265	6,154,700
2017-12-20	56.740	57.300	56.400	57.020	48.341	11,948,400

← NewerPage 37 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.