Abbott Laboratories historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 131.80 | 134.71 | 131.75 | 134.28 | 130.44 | 4,985,400 |
| 2025-08-07 | 131.16 | 132.50 | 130.73 | 132.06 | 128.29 | 4,690,600 |
| 2025-08-06 | 130.08 | 131.72 | 129.81 | 130.93 | 127.19 | 5,170,100 |
| 2025-08-05 | 129.91 | 131.48 | 129.25 | 130.69 | 126.96 | 5,355,400 |
| 2025-08-04 | 127.45 | 130.13 | 127.45 | 129.93 | 126.22 | 5,671,400 |
| 2025-08-01 | 125.47 | 127.77 | 125.47 | 127.29 | 123.65 | 5,453,300 |
| 2025-07-31 | 127.54 | 129.15 | 125.81 | 126.19 | 122.58 | 6,722,600 |
| 2025-07-30 | 127.97 | 129.70 | 127.08 | 128.55 | 124.88 | 5,359,700 |
| 2025-07-29 | 126.01 | 128.10 | 125.47 | 128.01 | 124.35 | 5,834,100 |
| 2025-07-28 | 126.15 | 126.99 | 125.63 | 126.35 | 122.74 | 8,168,400 |
| 2025-07-25 | 125.77 | 126.73 | 125.45 | 126.54 | 122.92 | 4,741,200 |
| 2025-07-24 | 125.28 | 125.98 | 124.70 | 125.64 | 122.05 | 4,708,000 |
| 2025-07-23 | 126.32 | 127.04 | 123.25 | 125.83 | 122.23 | 6,439,600 |
| 2025-07-22 | 124.33 | 126.38 | 124.23 | 125.73 | 122.14 | 7,098,400 |
| 2025-07-21 | 124.26 | 126.03 | 121.60 | 124.42 | 120.87 | 10,308,000 |
| 2025-07-18 | 122.63 | 125.63 | 122.27 | 123.67 | 120.14 | 19,571,900 |
| 2025-07-17 | 126.55 | 126.86 | 119.77 | 120.51 | 117.07 | 27,560,600 |
| 2025-07-16 | 132.12 | 133.03 | 130.31 | 131.74 | 127.98 | 9,893,000 |
| 2025-07-15 | 131.90 | 132.44 | 130.30 | 131.49 | 127.73 | 5,084,800 |
| 2025-07-14 | 132.02 | 133.09 | 131.71 | 132.03 | 127.68 | 4,881,700 |
| 2025-07-11 | 133.27 | 133.58 | 131.26 | 132.02 | 127.67 | 4,661,200 |
| 2025-07-10 | 133.73 | 135.05 | 133.01 | 133.60 | 129.20 | 4,857,100 |
| 2025-07-09 | 133.47 | 133.77 | 131.47 | 133.22 | 128.84 | 4,613,700 |
| 2025-07-08 | 133.24 | 134.73 | 132.85 | 133.36 | 128.97 | 4,782,600 |
| 2025-07-07 | 134.51 | 134.91 | 132.85 | 133.70 | 129.30 | 8,927,400 |
| 2025-07-03 | 134.67 | 135.24 | 133.20 | 134.44 | 130.02 | 3,114,300 |
| 2025-07-02 | 135.27 | 136.34 | 133.84 | 134.11 | 129.70 | 4,319,600 |
| 2025-07-01 | 135.54 | 137.08 | 134.81 | 136.26 | 131.78 | 5,337,600 |
| 2025-06-30 | 134.00 | 136.26 | 134.00 | 136.01 | 131.53 | 5,749,700 |
| 2025-06-27 | 133.29 | 134.91 | 132.88 | 134.38 | 129.96 | 9,513,500 |
| 2025-06-26 | 137.32 | 137.54 | 132.71 | 133.67 | 129.27 | 9,452,900 |
| 2025-06-25 | 137.87 | 138.84 | 136.64 | 137.40 | 132.88 | 5,507,500 |
| 2025-06-24 | 133.32 | 139.06 | 132.38 | 138.08 | 133.54 | 9,894,700 |
| 2025-06-23 | 133.07 | 133.47 | 132.11 | 133.26 | 128.87 | 4,887,200 |
| 2025-06-20 | 133.66 | 133.68 | 131.99 | 132.99 | 128.61 | 11,338,200 |
| 2025-06-18 | 132.95 | 133.37 | 131.60 | 132.41 | 128.05 | 4,950,400 |
| 2025-06-17 | 133.70 | 134.01 | 132.15 | 132.28 | 127.93 | 5,010,800 |
| 2025-06-16 | 135.56 | 136.41 | 133.31 | 134.01 | 129.60 | 5,084,100 |
| 2025-06-13 | 135.78 | 137.06 | 135.25 | 135.62 | 131.16 | 3,928,900 |
| 2025-06-12 | 135.54 | 136.89 | 135.46 | 136.45 | 131.96 | 5,089,100 |
| 2025-06-11 | 134.10 | 135.35 | 132.93 | 135.28 | 130.83 | 4,100,500 |
| 2025-06-10 | 133.56 | 134.85 | 133.33 | 134.13 | 129.72 | 3,579,400 |
| 2025-06-09 | 133.02 | 134.29 | 130.82 | 133.40 | 129.01 | 6,630,100 |
| 2025-06-06 | 134.79 | 135.22 | 133.10 | 133.58 | 129.18 | 3,867,700 |
| 2025-06-05 | 133.39 | 134.38 | 132.19 | 133.94 | 129.53 | 5,581,500 |
| 2025-06-04 | 134.41 | 134.87 | 132.94 | 132.96 | 128.58 | 4,057,000 |
| 2025-06-03 | 133.12 | 133.97 | 131.61 | 133.71 | 129.31 | 5,914,900 |
| 2025-06-02 | 132.86 | 133.74 | 131.88 | 133.57 | 129.17 | 4,464,000 |
| 2025-05-30 | 132.88 | 134.13 | 131.74 | 133.58 | 129.18 | 14,236,800 |
| 2025-05-29 | 131.73 | 133.06 | 131.35 | 132.85 | 128.48 | 3,078,200 |
| 2025-05-28 | 133.10 | 133.60 | 131.84 | 132.02 | 127.67 | 3,622,100 |
| 2025-05-27 | 131.85 | 133.84 | 131.53 | 132.94 | 128.56 | 5,591,000 |
| 2025-05-23 | 131.68 | 132.17 | 130.43 | 131.30 | 126.98 | 6,145,000 |
| 2025-05-22 | 132.46 | 132.88 | 131.17 | 131.50 | 127.17 | 6,277,100 |
| 2025-05-21 | 135.10 | 136.17 | 133.02 | 133.05 | 128.67 | 7,209,100 |
| 2025-05-20 | 135.00 | 135.83 | 134.54 | 135.20 | 130.75 | 6,455,300 |
| 2025-05-19 | 135.00 | 135.69 | 134.53 | 135.55 | 131.09 | 8,012,800 |
| 2025-05-16 | 133.15 | 135.29 | 132.77 | 134.80 | 130.36 | 7,128,700 |
| 2025-05-15 | 128.85 | 133.43 | 128.85 | 133.35 | 128.96 | 8,406,400 |
| 2025-05-14 | 129.30 | 130.14 | 128.19 | 128.56 | 124.33 | 5,266,900 |
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.