Abbott Laboratories historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 106.44 | 107.16 | 105.34 | 106.09 | 104.04 | 15,687,900 |
| 2026-01-28 | 107.80 | 108.63 | 105.27 | 106.05 | 104.00 | 15,120,500 |
| 2026-01-27 | 108.01 | 109.35 | 106.96 | 108.27 | 106.18 | 16,594,500 |
| 2026-01-26 | 107.75 | 110.39 | 107.59 | 108.77 | 106.67 | 19,094,200 |
| 2026-01-23 | 108.27 | 110.05 | 106.08 | 107.42 | 105.35 | 21,813,100 |
| 2026-01-22 | 107.53 | 114.00 | 105.78 | 108.61 | 106.51 | 37,099,400 |
| 2026-01-21 | 121.71 | 122.49 | 120.33 | 120.73 | 118.40 | 12,557,300 |
| 2026-01-20 | 121.37 | 121.50 | 120.25 | 121.14 | 118.80 | 12,634,000 |
| 2026-01-16 | 123.23 | 123.49 | 121.54 | 121.76 | 119.41 | 10,418,200 |
| 2026-01-15 | 124.40 | 124.42 | 123.00 | 123.53 | 121.14 | 7,079,500 |
| 2026-01-14 | 123.68 | 125.09 | 122.99 | 125.00 | 121.97 | 7,187,800 |
| 2026-01-13 | 124.55 | 124.67 | 122.20 | 124.30 | 121.29 | 5,169,800 |
| 2026-01-12 | 126.40 | 126.61 | 123.45 | 124.64 | 121.62 | 5,524,300 |
| 2026-01-09 | 126.42 | 127.14 | 125.23 | 125.92 | 122.87 | 4,317,600 |
| 2026-01-08 | 127.10 | 128.10 | 126.06 | 126.18 | 123.12 | 4,344,600 |
| 2026-01-07 | 128.45 | 128.60 | 126.27 | 127.04 | 123.96 | 6,632,300 |
| 2026-01-06 | 126.84 | 129.46 | 126.55 | 127.78 | 124.68 | 8,327,500 |
| 2026-01-05 | 123.63 | 126.56 | 122.50 | 126.45 | 123.38 | 6,548,500 |
| 2026-01-02 | 124.70 | 125.25 | 123.64 | 124.19 | 121.18 | 5,014,200 |
| 2025-12-31 | 125.88 | 126.24 | 125.24 | 125.29 | 122.25 | 3,157,100 |
| 2025-12-30 | 124.43 | 126.20 | 124.36 | 125.78 | 122.73 | 5,271,100 |
| 2025-12-29 | 125.03 | 125.49 | 124.49 | 124.57 | 121.55 | 4,468,700 |
| 2025-12-26 | 124.58 | 125.19 | 124.26 | 124.84 | 121.81 | 2,120,700 |
| 2025-12-24 | 124.01 | 125.33 | 124.00 | 124.81 | 121.78 | 1,632,200 |
| 2025-12-23 | 125.00 | 125.18 | 123.85 | 124.54 | 121.52 | 7,534,900 |
| 2025-12-22 | 125.16 | 127.24 | 124.77 | 125.20 | 122.16 | 5,058,000 |
| 2025-12-19 | 125.04 | 126.13 | 123.76 | 125.45 | 122.41 | 14,795,700 |
| 2025-12-18 | 126.58 | 127.58 | 124.93 | 125.12 | 122.09 | 5,891,700 |
| 2025-12-17 | 126.75 | 127.67 | 125.94 | 126.71 | 123.64 | 8,048,900 |
| 2025-12-16 | 128.41 | 128.60 | 126.30 | 126.86 | 123.78 | 5,764,200 |
| 2025-12-15 | 125.72 | 129.64 | 125.20 | 128.47 | 125.35 | 7,716,000 |
| 2025-12-12 | 123.47 | 125.58 | 122.91 | 125.46 | 122.42 | 4,765,300 |
| 2025-12-11 | 123.03 | 124.24 | 122.63 | 123.28 | 120.29 | 5,390,000 |
| 2025-12-10 | 121.26 | 123.09 | 120.70 | 122.55 | 119.58 | 6,716,200 |
| 2025-12-09 | 122.83 | 123.23 | 121.06 | 121.25 | 118.31 | 5,229,100 |
| 2025-12-08 | 124.62 | 124.62 | 121.71 | 122.09 | 119.13 | 6,391,900 |
| 2025-12-05 | 125.66 | 126.05 | 124.64 | 125.08 | 122.05 | 4,361,100 |
| 2025-12-04 | 125.19 | 125.57 | 124.06 | 125.40 | 122.36 | 5,226,900 |
| 2025-12-03 | 126.28 | 127.57 | 125.21 | 125.29 | 122.25 | 4,918,800 |
| 2025-12-02 | 128.45 | 128.99 | 125.64 | 126.32 | 123.26 | 5,479,700 |
| 2025-12-01 | 128.65 | 129.85 | 127.96 | 128.01 | 124.91 | 5,766,900 |
| 2025-11-28 | 128.16 | 129.39 | 128.00 | 128.90 | 125.77 | 2,572,400 |
| 2025-11-26 | 128.08 | 129.02 | 127.02 | 128.54 | 125.42 | 5,473,800 |
| 2025-11-25 | 127.29 | 128.81 | 126.23 | 128.05 | 124.94 | 8,035,500 |
| 2025-11-24 | 127.46 | 129.52 | 126.72 | 127.19 | 124.11 | 14,041,300 |
| 2025-11-21 | 124.68 | 128.72 | 123.89 | 128.11 | 125.00 | 9,401,000 |
| 2025-11-20 | 122.50 | 125.72 | 122.10 | 123.97 | 120.96 | 11,654,000 |
| 2025-11-19 | 129.89 | 131.49 | 124.58 | 126.15 | 123.09 | 10,296,100 |
| 2025-11-18 | 130.74 | 132.03 | 129.29 | 130.00 | 126.85 | 6,775,000 |
| 2025-11-17 | 130.68 | 131.93 | 129.95 | 130.03 | 126.88 | 5,816,600 |
| 2025-11-14 | 129.29 | 130.96 | 128.77 | 130.59 | 127.42 | 6,998,900 |
| 2025-11-13 | 128.51 | 129.59 | 128.00 | 129.26 | 126.13 | 5,182,400 |
| 2025-11-12 | 126.94 | 129.08 | 126.55 | 128.82 | 125.70 | 4,979,700 |
| 2025-11-11 | 126.60 | 127.15 | 125.77 | 127.00 | 123.92 | 5,293,900 |
| 2025-11-10 | 125.42 | 126.15 | 124.55 | 125.89 | 122.84 | 4,251,600 |
| 2025-11-07 | 125.64 | 126.62 | 124.65 | 126.36 | 123.30 | 5,458,500 |
| 2025-11-06 | 123.85 | 125.00 | 123.35 | 124.95 | 121.92 | 4,714,700 |
| 2025-11-05 | 125.89 | 126.71 | 123.92 | 124.54 | 121.52 | 4,597,100 |
| 2025-11-04 | 124.30 | 125.85 | 123.84 | 125.80 | 122.75 | 5,607,700 |
| 2025-11-03 | 123.71 | 124.06 | 122.44 | 123.84 | 120.84 | 5,833,000 |
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.