Abbott Laboratories historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 132.32 | 132.65 | 130.52 | 130.61 | 125.73 | 3,733,900 |
| 2025-02-13 | 130.93 | 132.04 | 130.55 | 131.79 | 126.86 | 4,168,400 |
| 2025-02-12 | 130.49 | 130.80 | 129.24 | 130.49 | 125.61 | 4,703,700 |
| 2025-02-11 | 131.20 | 132.05 | 130.47 | 131.44 | 126.53 | 5,314,100 |
| 2025-02-10 | 129.07 | 131.43 | 128.60 | 131.31 | 126.40 | 5,503,600 |
| 2025-02-07 | 128.07 | 129.49 | 128.07 | 129.07 | 124.25 | 6,455,200 |
| 2025-02-06 | 131.80 | 131.90 | 128.14 | 128.22 | 123.43 | 6,469,200 |
| 2025-02-05 | 129.43 | 132.50 | 128.95 | 132.06 | 127.12 | 8,680,100 |
| 2025-02-04 | 126.44 | 129.20 | 126.00 | 129.10 | 124.28 | 6,957,400 |
| 2025-02-03 | 126.65 | 128.95 | 126.01 | 128.45 | 123.65 | 5,720,600 |
| 2025-01-31 | 128.37 | 128.76 | 127.68 | 127.93 | 123.15 | 7,129,400 |
| 2025-01-30 | 127.99 | 129.19 | 127.19 | 128.81 | 124.00 | 6,340,400 |
| 2025-01-29 | 128.16 | 129.30 | 127.63 | 127.86 | 123.08 | 7,609,800 |
| 2025-01-28 | 129.75 | 129.85 | 126.67 | 127.39 | 122.63 | 11,948,500 |
| 2025-01-27 | 126.73 | 129.76 | 125.47 | 129.43 | 124.59 | 11,845,100 |
| 2025-01-24 | 122.59 | 125.67 | 122.18 | 125.03 | 120.36 | 9,960,200 |
| 2025-01-23 | 118.13 | 123.23 | 117.78 | 123.22 | 118.62 | 13,089,400 |
| 2025-01-22 | 114.13 | 119.94 | 113.50 | 117.78 | 113.38 | 13,200,700 |
| 2025-01-21 | 114.25 | 116.90 | 114.14 | 116.79 | 112.43 | 8,486,300 |
| 2025-01-17 | 113.62 | 114.79 | 113.39 | 113.48 | 109.24 | 6,459,800 |
| 2025-01-16 | 111.02 | 113.95 | 111.02 | 113.91 | 109.65 | 5,598,700 |
| 2025-01-15 | 112.15 | 112.76 | 110.86 | 111.10 | 106.95 | 6,543,700 |
| 2025-01-14 | 113.56 | 113.81 | 112.29 | 113.02 | 108.23 | 3,972,400 |
| 2025-01-13 | 112.60 | 113.39 | 111.98 | 113.19 | 108.39 | 4,409,700 |
| 2025-01-10 | 113.77 | 113.84 | 111.79 | 112.31 | 107.55 | 5,108,700 |
| 2025-01-08 | 113.54 | 114.31 | 112.26 | 114.25 | 109.41 | 4,455,800 |
| 2025-01-07 | 113.37 | 114.69 | 113.17 | 113.40 | 108.59 | 5,300,100 |
| 2025-01-06 | 113.51 | 114.26 | 112.79 | 113.04 | 108.25 | 6,037,200 |
| 2025-01-03 | 113.94 | 114.23 | 113.28 | 113.83 | 109.00 | 4,416,700 |
| 2025-01-02 | 113.69 | 113.96 | 112.76 | 113.44 | 108.63 | 3,569,100 |
| 2024-12-31 | 113.06 | 113.78 | 112.55 | 113.11 | 108.31 | 3,519,900 |
| 2024-12-30 | 114.13 | 114.64 | 112.52 | 112.80 | 108.02 | 3,475,800 |
| 2024-12-27 | 115.01 | 115.95 | 114.51 | 114.99 | 110.11 | 2,829,500 |
| 2024-12-26 | 114.20 | 115.81 | 113.82 | 115.27 | 110.38 | 2,960,500 |
| 2024-12-24 | 114.14 | 114.83 | 113.59 | 114.76 | 109.89 | 1,480,000 |
| 2024-12-23 | 114.00 | 114.51 | 112.96 | 114.31 | 109.46 | 4,028,200 |
| 2024-12-20 | 112.64 | 115.11 | 112.52 | 114.23 | 109.39 | 12,311,900 |
| 2024-12-19 | 111.54 | 113.30 | 111.28 | 112.42 | 107.65 | 7,738,700 |
| 2024-12-18 | 113.03 | 114.15 | 111.85 | 111.93 | 107.18 | 6,454,600 |
| 2024-12-17 | 112.21 | 113.84 | 112.20 | 113.29 | 108.49 | 5,805,600 |
| 2024-12-16 | 112.70 | 113.65 | 112.39 | 112.62 | 107.85 | 5,047,200 |
| 2024-12-13 | 113.85 | 114.29 | 112.14 | 113.38 | 108.57 | 4,550,500 |
| 2024-12-12 | 114.40 | 114.78 | 113.30 | 113.86 | 109.03 | 3,764,700 |
| 2024-12-11 | 115.31 | 115.59 | 114.01 | 114.14 | 109.30 | 4,747,700 |
| 2024-12-10 | 115.08 | 116.39 | 114.27 | 115.50 | 110.60 | 4,072,100 |
| 2024-12-09 | 115.67 | 115.87 | 113.85 | 114.90 | 110.03 | 4,868,000 |
| 2024-12-06 | 115.13 | 116.20 | 115.10 | 115.60 | 110.70 | 5,300,300 |
| 2024-12-05 | 115.26 | 116.29 | 114.89 | 115.59 | 110.69 | 3,269,800 |
| 2024-12-04 | 117.01 | 117.01 | 115.29 | 115.97 | 111.05 | 3,557,100 |
| 2024-12-03 | 117.10 | 117.44 | 116.07 | 116.29 | 111.36 | 4,794,900 |
| 2024-12-02 | 118.75 | 118.81 | 116.59 | 116.81 | 111.86 | 5,338,900 |
| 2024-11-29 | 118.71 | 119.19 | 117.86 | 118.77 | 113.73 | 2,523,200 |
| 2024-11-27 | 118.35 | 120.53 | 118.10 | 118.95 | 113.91 | 3,510,300 |
| 2024-11-26 | 118.64 | 119.00 | 117.01 | 117.96 | 112.96 | 4,056,800 |
| 2024-11-25 | 118.28 | 118.65 | 117.58 | 118.13 | 113.12 | 6,879,000 |
| 2024-11-22 | 117.22 | 118.00 | 116.38 | 117.76 | 112.77 | 5,349,500 |
| 2024-11-21 | 115.68 | 117.64 | 115.14 | 117.26 | 112.29 | 5,561,900 |
| 2024-11-20 | 116.69 | 116.77 | 115.53 | 115.93 | 111.01 | 5,624,400 |
| 2024-11-19 | 116.54 | 117.55 | 115.45 | 117.13 | 112.16 | 4,542,800 |
| 2024-11-18 | 115.58 | 117.94 | 115.51 | 117.36 | 112.38 | 6,086,500 |
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.