Abbott Laboratories historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 123.84 | 124.33 | 122.61 | 123.62 | 120.62 | 7,044,900 |
| 2025-10-30 | 125.14 | 126.43 | 124.33 | 124.67 | 121.65 | 4,877,400 |
| 2025-10-29 | 126.18 | 126.55 | 124.12 | 124.43 | 121.41 | 5,182,000 |
| 2025-10-28 | 126.97 | 128.45 | 126.19 | 126.61 | 123.54 | 4,763,000 |
| 2025-10-27 | 126.06 | 127.66 | 125.15 | 127.18 | 124.10 | 6,254,200 |
| 2025-10-24 | 126.97 | 128.11 | 125.00 | 126.85 | 123.77 | 5,071,100 |
| 2025-10-23 | 128.24 | 128.77 | 126.07 | 126.34 | 123.28 | 6,700,600 |
| 2025-10-22 | 127.62 | 128.94 | 127.11 | 127.95 | 124.85 | 6,186,800 |
| 2025-10-21 | 129.00 | 129.30 | 127.51 | 127.54 | 124.45 | 4,934,700 |
| 2025-10-20 | 128.44 | 129.82 | 128.13 | 129.51 | 126.37 | 5,810,000 |
| 2025-10-17 | 127.86 | 129.26 | 127.21 | 128.54 | 125.42 | 6,806,800 |
| 2025-10-16 | 129.53 | 131.16 | 126.87 | 127.63 | 124.53 | 9,768,100 |
| 2025-10-15 | 128.01 | 131.48 | 125.74 | 129.45 | 126.31 | 14,906,400 |
| 2025-10-14 | 131.46 | 133.34 | 131.23 | 133.27 | 129.46 | 8,147,900 |
| 2025-10-13 | 132.00 | 132.76 | 130.87 | 131.38 | 127.63 | 4,008,100 |
| 2025-10-10 | 134.19 | 134.50 | 132.04 | 132.57 | 128.78 | 5,654,100 |
| 2025-10-09 | 134.58 | 135.13 | 133.00 | 133.31 | 129.50 | 3,237,600 |
| 2025-10-08 | 132.81 | 134.72 | 132.17 | 134.27 | 130.43 | 6,654,800 |
| 2025-10-07 | 134.09 | 134.09 | 131.93 | 133.02 | 129.22 | 4,816,100 |
| 2025-10-06 | 134.32 | 135.24 | 133.45 | 133.74 | 129.92 | 6,745,900 |
| 2025-10-03 | 133.25 | 135.37 | 132.79 | 134.59 | 130.74 | 5,362,200 |
| 2025-10-02 | 132.42 | 133.39 | 130.51 | 132.99 | 129.19 | 5,916,700 |
| 2025-10-01 | 134.80 | 135.45 | 129.08 | 133.47 | 129.66 | 10,613,900 |
| 2025-09-30 | 132.86 | 134.50 | 132.18 | 133.94 | 130.11 | 7,538,300 |
| 2025-09-29 | 133.00 | 133.50 | 131.71 | 133.11 | 129.31 | 4,351,900 |
| 2025-09-26 | 133.98 | 134.20 | 133.10 | 133.55 | 129.73 | 4,182,100 |
| 2025-09-25 | 134.43 | 134.43 | 131.18 | 133.31 | 129.50 | 4,963,400 |
| 2025-09-24 | 135.31 | 136.83 | 133.79 | 133.89 | 130.06 | 3,932,400 |
| 2025-09-23 | 136.28 | 136.88 | 135.04 | 135.89 | 132.01 | 5,136,400 |
| 2025-09-22 | 135.33 | 137.49 | 134.95 | 136.62 | 132.72 | 4,837,000 |
| 2025-09-19 | 134.70 | 136.73 | 133.72 | 136.04 | 132.15 | 11,547,400 |
| 2025-09-18 | 134.09 | 134.78 | 132.10 | 134.57 | 130.73 | 5,891,700 |
| 2025-09-17 | 132.71 | 134.22 | 132.71 | 134.17 | 130.34 | 5,113,300 |
| 2025-09-16 | 131.76 | 133.66 | 131.20 | 132.76 | 128.97 | 5,401,600 |
| 2025-09-15 | 133.88 | 134.35 | 130.96 | 131.33 | 127.58 | 4,057,700 |
| 2025-09-12 | 131.82 | 134.96 | 131.40 | 133.73 | 129.91 | 5,700,300 |
| 2025-09-11 | 129.69 | 132.68 | 129.40 | 132.65 | 128.86 | 5,578,300 |
| 2025-09-10 | 131.85 | 131.85 | 127.45 | 129.36 | 125.66 | 7,397,200 |
| 2025-09-09 | 132.30 | 133.17 | 131.65 | 131.95 | 128.18 | 4,641,400 |
| 2025-09-08 | 132.26 | 133.09 | 131.61 | 132.20 | 128.42 | 5,070,200 |
| 2025-09-05 | 132.51 | 134.32 | 132.45 | 132.94 | 129.14 | 3,286,900 |
| 2025-09-04 | 132.18 | 133.84 | 131.70 | 132.81 | 129.02 | 5,073,800 |
| 2025-09-03 | 131.15 | 132.19 | 130.21 | 132.18 | 128.40 | 4,806,500 |
| 2025-09-02 | 132.69 | 133.40 | 130.84 | 131.46 | 127.70 | 5,779,200 |
| 2025-08-29 | 132.01 | 132.85 | 131.17 | 132.66 | 128.87 | 4,430,700 |
| 2025-08-28 | 130.92 | 131.64 | 130.14 | 131.37 | 127.62 | 4,674,700 |
| 2025-08-27 | 131.47 | 131.75 | 130.56 | 131.46 | 127.70 | 4,759,200 |
| 2025-08-26 | 131.86 | 132.35 | 131.38 | 131.59 | 127.83 | 6,076,500 |
| 2025-08-25 | 132.72 | 132.96 | 131.49 | 131.87 | 128.10 | 4,705,800 |
| 2025-08-22 | 132.77 | 133.62 | 131.34 | 132.59 | 128.80 | 4,130,200 |
| 2025-08-21 | 132.12 | 133.20 | 131.75 | 132.00 | 128.23 | 3,980,000 |
| 2025-08-20 | 132.05 | 133.81 | 131.72 | 132.44 | 128.66 | 3,639,800 |
| 2025-08-19 | 129.92 | 131.72 | 128.68 | 131.25 | 127.50 | 4,845,700 |
| 2025-08-18 | 131.63 | 132.30 | 130.16 | 130.27 | 126.55 | 3,831,400 |
| 2025-08-15 | 129.92 | 132.35 | 129.67 | 131.75 | 127.99 | 6,784,500 |
| 2025-08-14 | 129.10 | 130.14 | 128.53 | 129.28 | 125.59 | 9,688,300 |
| 2025-08-13 | 131.12 | 131.65 | 128.33 | 129.40 | 125.70 | 6,723,700 |
| 2025-08-12 | 131.74 | 131.89 | 129.62 | 131.02 | 127.28 | 5,657,500 |
| 2025-08-11 | 134.08 | 134.35 | 130.55 | 131.36 | 127.61 | 7,125,600 |
| 2025-08-08 | 131.80 | 134.71 | 131.75 | 134.28 | 130.44 | 4,985,400 |
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.