Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	44.170	44.540	43.700	43.800	36.526	7,762,300
2017-04-04	44.530	44.550	44.010	44.180	36.843	5,399,200
2017-04-03	44.420	44.610	44.080	44.470	37.084	7,955,000
2017-03-31	44.330	44.820	44.330	44.410	37.034	7,146,500
2017-03-30	44.630	44.660	44.360	44.550	37.151	4,411,600
2017-03-29	44.670	44.840	44.370	44.670	37.251	4,186,900
2017-03-28	44.740	44.780	44.260	44.700	37.276	5,377,400
2017-03-27	44.530	44.800	44.390	44.700	37.276	6,914,700
2017-03-24	44.760	45.150	44.600	44.730	37.301	4,753,200
2017-03-23	44.710	44.990	44.590	44.770	37.335	3,952,800
2017-03-22	44.940	45.070	44.590	44.810	37.368	5,198,900
2017-03-21	45.150	45.380	44.600	44.800	37.360	5,567,100
2017-03-20	45.190	45.230	44.870	44.980	37.510	3,521,600
2017-03-17	45.100	45.270	44.770	45.190	37.685	12,277,400
2017-03-16	45.170	45.370	44.620	44.980	37.510	6,704,200
2017-03-15	44.960	45.400	44.860	45.320	37.793	6,844,400
2017-03-14	45.190	45.250	44.770	44.800	37.360	7,504,500
2017-03-13	45.650	45.780	45.230	45.530	37.968	7,040,500
2017-03-10	45.770	45.840	45.510	45.720	38.127	6,105,900
2017-03-09	45.360	45.740	45.350	45.630	38.052	5,691,000
2017-03-08	45.030	45.460	44.920	45.360	37.827	6,398,500
2017-03-07	44.810	45.160	44.670	45.000	37.526	6,476,300
2017-03-06	44.990	45.380	44.860	45.130	37.635	6,001,300
2017-03-03	45.420	45.560	45.110	45.250	37.735	6,789,600
2017-03-02	45.500	45.840	45.350	45.690	38.102	11,164,100
2017-03-01	45.370	45.700	45.190	45.590	38.018	8,886,300
2017-02-28	45.410	45.430	44.830	45.080	37.593	14,211,400
2017-02-27	45.510	45.560	45.190	45.460	37.910	6,142,600
2017-02-24	45.290	45.680	45.230	45.680	38.093	7,608,600
2017-02-23	45.030	45.510	44.850	45.400	37.860	9,459,400
2017-02-22	44.880	45.110	44.810	45.010	37.535	7,534,600
2017-02-21	44.650	45.150	44.540	45.010	37.535	11,387,800
2017-02-17	44.170	44.700	44.090	44.690	37.268	9,632,000
2017-02-16	44.000	44.210	43.740	44.200	36.859	8,975,500
2017-02-15	43.500	44.080	43.420	44.000	36.693	7,946,400
2017-02-14	43.010	43.730	42.960	43.650	36.401	8,458,800
2017-02-13	43.000	43.220	42.860	43.220	36.042	5,672,400
2017-02-10	42.740	42.800	42.480	42.740	35.642	3,692,400
2017-02-09	42.400	42.780	42.320	42.540	35.475	5,138,400
2017-02-08	42.660	42.730	42.280	42.400	35.358	6,731,400
2017-02-07	42.570	42.980	42.500	42.890	35.767	8,697,300
2017-02-06	42.570	42.750	42.230	42.430	35.383	8,735,200
2017-02-03	42.940	43.130	42.540	42.780	35.675	11,642,200
2017-02-02	42.330	42.790	41.850	42.750	35.650	11,836,900
2017-02-01	41.510	42.370	41.440	42.330	35.300	11,948,800
2017-01-31	40.730	41.790	40.600	41.770	34.833	12,318,200
2017-01-30	40.860	41.140	40.770	41.010	34.199	13,811,600
2017-01-27	41.110	41.310	40.900	41.000	34.191	7,033,600
2017-01-26	40.460	41.120	40.450	40.960	34.157	9,410,200
2017-01-25	39.760	40.470	39.250	40.310	33.615	16,890,200
2017-01-24	40.320	40.500	40.120	40.310	33.615	7,773,700
2017-01-23	40.320	40.550	40.200	40.340	33.640	7,351,900
2017-01-20	40.510	40.770	40.350	40.460	33.740	5,908,000
2017-01-19	40.640	40.730	40.240	40.400	33.690	7,160,200
2017-01-18	41.050	41.100	40.510	40.760	33.991	7,195,100
2017-01-17	40.670	41.040	40.530	40.900	34.107	8,272,700
2017-01-13	40.750	41.360	40.690	40.930	34.132	9,533,300
2017-01-12	40.790	40.790	40.310	40.720	33.957	8,633,400
2017-01-11	41.050	41.420	40.490	41.080	34.257	10,699,400
2017-01-10	40.810	41.620	40.780	41.290	34.212	9,256,300

← NewerPage 41 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.