Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	52.620	53.300	52.590	52.850	44.588	6,960,100
2017-09-25	52.460	52.780	52.310	52.610	44.385	9,778,100
2017-09-22	51.510	52.580	51.500	52.510	44.301	7,979,000
2017-09-21	51.880	51.980	51.380	51.430	43.390	5,737,600
2017-09-20	51.390	51.920	51.390	51.890	43.778	4,967,000
2017-09-19	52.150	52.240	51.370	51.410	43.373	3,790,900
2017-09-18	51.890	52.090	51.600	52.080	43.938	3,371,000
2017-09-15	51.750	51.880	51.490	51.760	43.668	6,699,700
2017-09-14	51.930	52.100	51.570	51.690	43.609	5,568,300
2017-09-13	52.240	52.330	51.890	52.000	43.871	4,214,100
2017-09-12	52.490	52.540	51.880	52.250	44.081	3,759,600
2017-09-11	52.350	52.600	52.010	52.450	44.250	3,668,800
2017-09-08	51.290	52.150	51.290	52.020	43.887	6,221,800
2017-09-07	51.400	51.620	51.130	51.490	43.440	4,631,700
2017-09-06	51.200	51.420	51.060	51.190	43.187	7,719,500
2017-09-05	50.840	51.180	50.640	51.030	43.052	4,027,200
2017-09-01	51.030	51.410	50.810	51.180	43.179	4,599,400
2017-08-31	50.300	51.050	50.110	50.940	42.976	6,207,800
2017-08-30	50.020	50.210	49.870	50.110	42.276	2,926,200
2017-08-29	49.910	50.280	49.490	50.150	42.310	4,117,300
2017-08-28	49.540	50.350	49.520	50.260	42.403	6,126,900
2017-08-25	49.590	49.800	49.350	49.350	41.635	4,852,400
2017-08-24	49.740	49.840	49.330	49.380	41.660	3,871,800
2017-08-23	49.550	49.760	49.380	49.640	41.879	4,559,000
2017-08-22	48.950	49.850	48.880	49.710	41.939	4,018,800
2017-08-21	48.780	48.990	48.580	48.880	41.238	4,282,000
2017-08-18	49.100	49.170	48.680	48.740	41.120	4,810,800
2017-08-17	49.630	50.150	49.250	49.290	41.584	6,633,100
2017-08-16	49.040	49.860	48.970	49.810	42.023	6,492,100
2017-08-15	49.060	49.210	48.810	48.820	41.188	2,922,100
2017-08-14	48.740	49.250	48.700	49.080	41.407	3,248,400
2017-08-11	48.240	48.770	48.060	48.540	40.951	3,978,900
2017-08-10	48.740	48.850	48.050	48.060	40.547	4,652,200
2017-08-09	48.760	48.870	48.430	48.770	41.146	4,102,900
2017-08-08	49.240	49.240	48.810	48.880	41.238	3,390,700
2017-08-07	49.260	49.380	49.100	49.300	41.593	2,898,300
2017-08-04	49.240	49.360	49.090	49.260	41.559	3,334,700
2017-08-03	49.260	49.290	48.930	49.160	41.475	4,365,700
2017-08-02	49.140	49.260	48.790	49.230	41.534	4,841,500
2017-08-01	49.210	49.310	48.720	49.150	41.466	5,098,000
2017-07-31	49.610	49.840	49.160	49.180	41.491	6,036,200
2017-07-28	50.160	50.200	49.510	49.610	41.854	5,688,300
2017-07-27	50.320	50.360	49.910	50.110	42.276	7,370,900
2017-07-26	50.740	50.810	50.270	50.400	42.521	6,057,100
2017-07-25	50.980	51.000	50.620	50.830	42.883	5,692,800
2017-07-24	50.810	50.990	50.470	50.800	42.858	8,584,300
2017-07-21	50.730	50.930	50.490	50.840	42.892	7,980,300
2017-07-20	49.680	51.130	49.350	50.850	42.900	12,331,200
2017-07-19	48.800	49.470	48.760	49.430	41.702	6,485,000
2017-07-18	48.690	48.850	48.280	48.740	41.120	4,163,600
2017-07-17	48.910	49.030	48.720	48.760	41.137	3,358,400
2017-07-14	48.200	49.110	48.150	48.910	41.264	4,111,000
2017-07-13	48.430	48.530	47.830	48.080	40.563	7,016,600
2017-07-12	48.170	48.690	48.000	48.430	40.859	3,906,900
2017-07-11	48.200	48.430	48.040	48.150	40.399	4,084,400
2017-07-10	48.420	48.530	48.140	48.230	40.466	3,479,900
2017-07-07	48.170	48.480	47.980	48.440	40.642	4,354,300
2017-07-06	48.830	48.860	47.900	47.940	40.223	5,665,300
2017-07-05	48.720	49.100	48.660	49.000	41.112	5,637,200
2017-07-03	48.730	49.040	48.660	48.710	40.869	2,454,800

← NewerPage 39 of 79 · 4,732 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.