Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	40.790	41.060	40.620	40.740	33.756	10,992,500
2017-01-06	39.700	40.990	39.660	40.780	33.789	14,628,900
2017-01-05	39.240	39.750	38.980	39.700	32.894	12,080,100
2017-01-04	39.060	39.730	39.060	39.360	32.612	22,644,500
2017-01-03	38.630	39.080	38.340	39.050	32.356	9,677,300
2016-12-30	38.330	38.870	38.250	38.410	31.825	10,445,600
2016-12-29	38.300	38.510	38.110	38.310	31.742	7,050,800
2016-12-28	38.630	38.770	38.080	38.220	31.668	6,828,500
2016-12-27	38.480	38.940	38.470	38.600	31.983	6,633,700
2016-12-23	38.330	38.650	38.220	38.420	31.834	4,625,600
2016-12-22	38.150	38.340	37.910	38.290	31.726	7,980,900
2016-12-21	38.190	38.280	37.900	38.240	31.684	9,190,600
2016-12-20	38.400	38.510	38.020	38.190	31.643	6,992,900
2016-12-19	38.230	38.630	38.060	38.340	31.767	10,153,500
2016-12-16	39.020	39.330	37.980	38.100	31.568	15,107,500
2016-12-15	38.760	39.050	38.270	38.930	32.256	9,229,400
2016-12-14	39.420	39.790	38.670	38.820	32.165	11,284,100
2016-12-13	39.310	39.670	39.170	39.440	32.679	7,483,300
2016-12-12	39.200	39.510	39.060	39.200	32.480	7,771,700
2016-12-09	38.820	39.340	38.780	39.200	32.480	7,802,500
2016-12-08	38.330	38.790	38.010	38.680	32.049	7,046,900
2016-12-07	38.130	38.490	37.420	38.480	31.883	10,888,600
2016-12-06	38.440	38.650	38.220	38.420	31.834	6,136,100
2016-12-05	38.110	38.450	37.990	38.430	31.842	9,514,700
2016-12-02	37.680	38.080	37.600	37.900	31.403	7,252,800
2016-12-01	38.120	38.300	37.380	37.600	31.154	9,008,500
2016-11-30	38.750	38.750	38.070	38.070	31.544	14,916,800
2016-11-29	38.860	39.020	38.660	38.730	32.090	7,338,500
2016-11-28	39.220	39.220	38.700	38.740	32.099	5,727,800
2016-11-25	39.080	39.210	38.940	39.160	32.447	2,733,000
2016-11-23	38.040	39.130	37.900	38.980	32.298	9,568,900
2016-11-22	39.420	39.610	37.810	38.100	31.568	16,242,500
2016-11-21	39.850	40.130	39.640	39.760	32.944	8,614,700
2016-11-18	40.310	40.420	39.800	39.840	33.010	7,015,100
2016-11-17	40.000	40.500	40.000	40.390	33.466	6,582,600
2016-11-16	39.800	40.250	39.650	39.950	33.101	8,894,100
2016-11-15	39.290	39.940	39.050	39.810	32.985	9,264,700
2016-11-14	40.110	40.170	39.100	39.200	32.480	11,193,400
2016-11-11	40.380	40.480	39.900	40.140	33.259	5,729,000
2016-11-10	40.520	40.860	40.320	40.610	33.648	9,716,400
2016-11-09	41.500	41.530	39.170	40.070	33.201	13,102,900
2016-11-08	39.620	40.080	39.240	39.830	33.002	6,654,400
2016-11-07	39.640	39.960	39.540	39.860	33.027	6,458,800
2016-11-04	38.450	39.440	38.410	39.090	32.389	8,748,100
2016-11-03	38.860	39.150	38.300	38.380	31.800	7,529,400
2016-11-02	39.050	39.220	38.700	38.700	32.066	6,323,200
2016-11-01	39.240	39.350	38.640	39.050	32.356	8,078,500
2016-10-31	39.430	39.540	39.220	39.240	32.513	8,241,700
2016-10-28	40.250	40.600	39.510	39.540	32.762	12,519,600
2016-10-27	40.090	40.530	40.060	40.290	33.383	6,583,200
2016-10-26	40.000	40.280	39.760	39.960	33.110	7,196,700
2016-10-25	40.420	40.610	40.150	40.190	33.300	6,598,400
2016-10-24	40.790	40.920	40.310	40.410	33.482	6,998,800
2016-10-21	40.410	40.610	40.160	40.500	33.557	7,276,400
2016-10-20	40.010	40.810	40.000	40.740	33.756	8,725,900
2016-10-19	40.520	41.380	39.940	40.010	33.151	19,299,600
2016-10-18	40.590	41.410	40.500	41.170	34.112	9,604,900
2016-10-17	40.730	40.950	40.550	40.590	33.632	7,252,700
2016-10-14	41.170	41.530	40.770	40.790	33.797	8,819,000
2016-10-13	40.740	41.240	40.410	40.980	33.955	6,544,700

← NewerPage 42 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.