Abbott Laboratories historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 131.75 | 131.75 | 128.92 | 129.05 | 124.80 | 6,344,700 |
| 2025-05-12 | 131.79 | 133.66 | 130.10 | 131.99 | 127.65 | 5,958,300 |
| 2025-05-09 | 133.98 | 134.97 | 133.19 | 133.24 | 128.85 | 4,976,100 |
| 2025-05-08 | 133.26 | 135.22 | 133.08 | 134.00 | 129.59 | 5,994,500 |
| 2025-05-07 | 133.50 | 134.43 | 132.43 | 133.95 | 129.54 | 4,924,900 |
| 2025-05-06 | 131.95 | 133.60 | 130.70 | 133.06 | 128.68 | 6,290,500 |
| 2025-05-05 | 132.89 | 133.06 | 131.45 | 132.60 | 128.24 | 5,752,000 |
| 2025-05-02 | 131.91 | 136.80 | 131.33 | 132.82 | 128.45 | 9,801,400 |
| 2025-05-01 | 129.50 | 131.63 | 128.00 | 130.88 | 126.57 | 6,769,100 |
| 2025-04-30 | 130.92 | 131.27 | 128.68 | 130.75 | 126.45 | 8,510,500 |
| 2025-04-29 | 128.89 | 131.27 | 128.80 | 130.50 | 126.20 | 4,315,300 |
| 2025-04-28 | 129.33 | 130.12 | 128.52 | 129.53 | 125.27 | 3,843,300 |
| 2025-04-25 | 129.27 | 129.53 | 127.24 | 128.85 | 124.61 | 4,849,100 |
| 2025-04-24 | 130.02 | 130.20 | 128.03 | 129.38 | 125.12 | 6,595,500 |
| 2025-04-23 | 132.21 | 132.89 | 127.13 | 129.84 | 125.57 | 8,777,100 |
| 2025-04-22 | 129.93 | 132.03 | 129.93 | 131.73 | 127.39 | 5,837,100 |
| 2025-04-21 | 130.97 | 131.96 | 128.51 | 129.89 | 125.62 | 6,046,700 |
| 2025-04-17 | 130.38 | 132.71 | 129.66 | 130.98 | 126.67 | 10,474,500 |
| 2025-04-16 | 129.70 | 134.16 | 129.01 | 129.70 | 125.43 | 13,483,200 |
| 2025-04-15 | 127.62 | 128.49 | 125.60 | 126.22 | 122.07 | 8,639,400 |
| 2025-04-14 | 127.00 | 128.50 | 126.84 | 127.96 | 123.18 | 6,988,500 |
| 2025-04-11 | 126.06 | 128.52 | 124.04 | 126.88 | 122.14 | 7,357,000 |
| 2025-04-10 | 126.00 | 126.82 | 122.02 | 124.50 | 119.85 | 11,089,400 |
| 2025-04-09 | 121.63 | 127.76 | 120.85 | 127.04 | 122.29 | 10,179,200 |
| 2025-04-08 | 127.07 | 127.96 | 122.06 | 123.95 | 119.32 | 9,880,100 |
| 2025-04-07 | 122.29 | 126.50 | 120.47 | 124.86 | 120.19 | 10,371,300 |
| 2025-04-04 | 131.23 | 132.40 | 124.00 | 124.44 | 119.79 | 10,776,900 |
| 2025-04-03 | 131.91 | 133.64 | 131.48 | 131.63 | 126.71 | 6,239,200 |
| 2025-04-02 | 130.64 | 132.13 | 129.76 | 131.93 | 127.00 | 4,236,200 |
| 2025-04-01 | 132.48 | 132.63 | 131.08 | 131.69 | 126.77 | 4,228,800 |
| 2025-03-31 | 130.81 | 133.20 | 130.64 | 132.65 | 127.69 | 9,669,600 |
| 2025-03-28 | 131.26 | 133.46 | 130.75 | 130.82 | 125.93 | 6,708,300 |
| 2025-03-27 | 127.17 | 131.93 | 126.66 | 131.35 | 126.44 | 8,441,400 |
| 2025-03-26 | 125.74 | 127.34 | 125.13 | 126.61 | 121.88 | 6,053,700 |
| 2025-03-25 | 127.68 | 128.79 | 124.50 | 125.60 | 120.91 | 6,726,800 |
| 2025-03-24 | 127.21 | 127.84 | 126.60 | 127.21 | 122.46 | 5,283,000 |
| 2025-03-21 | 126.33 | 126.81 | 125.49 | 126.34 | 121.62 | 8,857,100 |
| 2025-03-20 | 127.33 | 127.76 | 126.38 | 126.78 | 122.04 | 5,158,500 |
| 2025-03-19 | 126.33 | 127.78 | 125.78 | 127.42 | 122.66 | 5,098,500 |
| 2025-03-18 | 127.95 | 128.62 | 124.90 | 126.30 | 121.58 | 7,959,600 |
| 2025-03-17 | 126.72 | 127.87 | 126.20 | 127.64 | 122.87 | 6,662,800 |
| 2025-03-14 | 125.00 | 128.49 | 124.50 | 126.71 | 121.97 | 9,537,900 |
| 2025-03-13 | 130.28 | 130.85 | 129.00 | 129.89 | 125.04 | 9,012,900 |
| 2025-03-12 | 132.29 | 132.61 | 129.44 | 130.28 | 125.41 | 6,771,000 |
| 2025-03-11 | 137.06 | 137.06 | 132.31 | 132.66 | 127.70 | 9,313,500 |
| 2025-03-10 | 136.43 | 139.15 | 136.43 | 137.36 | 132.23 | 7,028,000 |
| 2025-03-07 | 134.51 | 137.48 | 133.96 | 137.14 | 132.01 | 8,254,800 |
| 2025-03-06 | 137.06 | 137.72 | 133.46 | 135.08 | 130.03 | 9,184,200 |
| 2025-03-05 | 136.90 | 138.50 | 136.04 | 137.71 | 132.56 | 8,156,700 |
| 2025-03-04 | 141.00 | 141.23 | 137.53 | 137.58 | 132.44 | 8,356,300 |
| 2025-03-03 | 138.17 | 140.84 | 138.01 | 140.22 | 134.98 | 7,589,800 |
| 2025-02-28 | 136.40 | 138.37 | 134.75 | 138.01 | 132.85 | 8,756,100 |
| 2025-02-27 | 135.72 | 136.99 | 135.22 | 135.87 | 130.79 | 4,890,700 |
| 2025-02-26 | 135.15 | 136.31 | 134.27 | 135.96 | 130.88 | 5,388,000 |
| 2025-02-25 | 135.38 | 136.45 | 134.36 | 135.82 | 130.74 | 6,385,700 |
| 2025-02-24 | 134.49 | 136.59 | 134.30 | 134.95 | 129.91 | 5,947,200 |
| 2025-02-21 | 132.41 | 135.41 | 132.41 | 134.92 | 129.88 | 7,160,100 |
| 2025-02-20 | 131.73 | 133.28 | 131.35 | 133.17 | 128.19 | 5,046,900 |
| 2025-02-19 | 130.26 | 132.26 | 130.00 | 132.13 | 127.19 | 3,806,800 |
| 2025-02-18 | 129.76 | 130.82 | 128.25 | 130.18 | 125.31 | 5,116,200 |
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.