Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	56.510	56.950	56.450	56.800	48.155	7,116,800
2017-12-18	55.520	56.520	55.420	56.400	47.815	6,053,900
2017-12-15	55.030	55.560	54.840	55.500	47.052	14,655,500
2017-12-14	55.050	55.220	54.630	54.730	46.400	5,935,200
2017-12-13	55.670	55.760	54.800	55.060	46.679	9,962,300
2017-12-12	55.450	55.870	55.160	55.700	47.222	9,860,700
2017-12-11	54.770	55.120	54.480	54.940	46.578	4,273,000
2017-12-08	54.660	54.850	54.330	54.640	46.323	5,103,900
2017-12-07	54.760	54.940	54.350	54.690	46.366	4,421,900
2017-12-06	54.890	55.110	54.320	54.660	46.340	7,828,600
2017-12-05	54.640	55.320	54.340	54.790	46.450	4,321,100
2017-12-04	56.140	56.200	54.690	54.710	46.383	4,589,100
2017-12-01	56.300	56.680	55.270	55.980	47.459	5,322,300
2017-11-30	55.670	56.460	55.310	56.370	47.790	10,086,300
2017-11-29	56.090	56.300	55.380	55.580	47.120	7,277,900
2017-11-28	56.300	56.300	55.580	56.020	47.493	6,841,700
2017-11-27	56.170	56.520	56.010	56.150	47.603	4,518,300
2017-11-24	55.850	56.190	55.740	56.130	47.587	2,148,300
2017-11-22	56.030	56.150	55.570	55.800	47.307	3,552,100
2017-11-21	55.450	56.320	55.440	56.120	47.578	4,613,000
2017-11-20	55.660	55.680	55.130	55.290	46.874	3,699,400
2017-11-17	55.290	55.710	55.220	55.560	47.103	6,284,200
2017-11-16	55.110	55.840	54.860	55.540	47.086	6,866,900
2017-11-15	54.780	55.080	54.540	54.830	46.484	4,999,800
2017-11-14	55.050	55.210	54.760	55.010	46.637	6,180,400
2017-11-13	54.690	55.370	54.560	55.300	46.883	3,854,500
2017-11-10	55.230	55.320	54.370	54.800	46.459	5,032,600
2017-11-09	55.060	55.500	54.910	55.450	47.010	3,644,000
2017-11-08	54.980	55.350	54.720	55.250	46.840	3,712,600
2017-11-07	55.150	55.260	54.670	55.160	46.764	4,844,000
2017-11-06	55.320	55.400	55.010	55.010	46.637	3,133,500
2017-11-03	54.570	55.500	54.470	55.470	47.027	4,567,100
2017-11-02	54.050	54.650	53.960	54.370	46.094	6,953,200
2017-11-01	53.890	54.570	53.610	54.000	45.781	7,641,900
2017-10-31	54.480	54.540	54.030	54.230	45.976	7,676,200
2017-10-30	55.180	55.310	54.060	54.290	46.027	7,542,500
2017-10-27	55.490	55.620	55.180	55.370	46.942	4,724,300
2017-10-26	55.340	55.690	55.080	55.480	47.035	5,032,600
2017-10-25	55.380	55.880	55.190	55.490	47.044	6,113,200
2017-10-24	56.000	56.070	55.180	55.380	46.951	7,201,000
2017-10-23	56.210	56.690	56.070	56.080	47.544	4,709,000
2017-10-20	56.170	56.440	55.940	56.320	47.748	5,528,700
2017-10-19	55.900	56.180	55.410	56.000	47.476	4,864,800
2017-10-18	55.180	56.600	54.920	55.770	47.281	9,043,700
2017-10-17	54.590	55.230	54.400	55.060	46.679	5,433,000
2017-10-16	54.620	54.910	54.520	54.630	46.315	3,725,500
2017-10-13	54.640	54.790	54.450	54.650	46.332	4,951,800
2017-10-12	54.240	54.730	54.110	54.710	46.383	4,405,000
2017-10-11	55.260	55.350	54.320	54.440	45.929	6,940,000
2017-10-10	54.770	55.430	54.530	55.400	46.739	4,943,100
2017-10-09	55.050	55.050	54.610	54.660	46.115	3,985,600
2017-10-06	54.900	55.060	54.510	55.000	46.402	4,302,100
2017-10-05	54.370	55.110	54.350	54.920	46.334	5,143,100
2017-10-04	53.670	54.340	53.610	54.340	45.845	5,629,700
2017-10-03	53.750	54.000	53.700	53.750	45.347	4,464,900
2017-10-02	53.640	53.700	53.200	53.680	45.288	8,681,900
2017-09-29	53.640	53.790	53.290	53.360	45.018	8,459,000
2017-09-28	54.750	54.800	53.610	53.640	45.254	14,861,100
2017-09-27	52.850	53.080	51.550	52.150	43.997	8,025,600
2017-09-26	52.620	53.300	52.590	52.850	44.588	6,960,100

← NewerPage 38 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.