Abbott Laboratories historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 114.87 | 116.35 | 114.43 | 115.90 | 110.99 | 6,898,600 |
| 2024-11-14 | 115.98 | 116.09 | 114.93 | 115.03 | 110.15 | 3,812,300 |
| 2024-11-13 | 116.08 | 116.81 | 115.55 | 115.74 | 110.83 | 4,760,800 |
| 2024-11-12 | 116.68 | 117.30 | 116.42 | 116.44 | 111.50 | 4,598,900 |
| 2024-11-11 | 116.94 | 117.84 | 116.33 | 116.80 | 111.85 | 5,301,100 |
| 2024-11-08 | 115.33 | 117.25 | 114.69 | 116.59 | 111.65 | 5,685,700 |
| 2024-11-07 | 117.49 | 117.49 | 114.54 | 115.30 | 110.41 | 5,519,000 |
| 2024-11-06 | 121.00 | 121.00 | 115.50 | 116.80 | 111.85 | 5,256,100 |
| 2024-11-05 | 117.59 | 118.25 | 116.33 | 117.73 | 112.74 | 4,059,200 |
| 2024-11-04 | 119.60 | 120.57 | 117.48 | 117.65 | 112.66 | 5,604,000 |
| 2024-11-01 | 119.75 | 119.92 | 117.09 | 118.60 | 113.57 | 10,149,300 |
| 2024-10-31 | 113.57 | 114.47 | 113.27 | 113.37 | 108.56 | 5,323,200 |
| 2024-10-30 | 112.64 | 114.74 | 112.50 | 114.45 | 109.60 | 5,188,000 |
| 2024-10-29 | 114.14 | 114.74 | 113.35 | 113.40 | 108.59 | 4,543,600 |
| 2024-10-28 | 114.77 | 114.83 | 113.55 | 114.07 | 109.23 | 4,104,700 |
| 2024-10-25 | 116.15 | 116.39 | 113.20 | 114.22 | 109.38 | 5,989,600 |
| 2024-10-24 | 117.21 | 117.41 | 116.21 | 116.54 | 111.60 | 3,768,000 |
| 2024-10-23 | 116.16 | 117.15 | 115.93 | 117.01 | 112.05 | 3,655,600 |
| 2024-10-22 | 116.87 | 117.20 | 115.84 | 116.12 | 111.20 | 5,360,000 |
| 2024-10-21 | 118.89 | 118.92 | 116.60 | 116.99 | 112.03 | 8,303,300 |
| 2024-10-18 | 117.90 | 119.85 | 117.67 | 119.39 | 114.33 | 6,741,800 |
| 2024-10-17 | 118.71 | 118.76 | 117.19 | 117.89 | 112.89 | 5,046,900 |
| 2024-10-16 | 118.01 | 119.52 | 116.64 | 117.82 | 112.82 | 7,356,200 |
| 2024-10-15 | 116.75 | 118.36 | 115.81 | 116.05 | 111.13 | 6,544,900 |
| 2024-10-14 | 116.26 | 117.58 | 115.98 | 117.25 | 111.75 | 3,674,100 |
| 2024-10-11 | 116.21 | 117.28 | 115.95 | 116.12 | 110.68 | 3,471,300 |
| 2024-10-10 | 116.22 | 116.85 | 115.45 | 115.62 | 110.20 | 4,068,300 |
| 2024-10-09 | 114.98 | 116.27 | 114.56 | 115.95 | 110.51 | 4,256,900 |
| 2024-10-08 | 113.75 | 115.30 | 113.75 | 114.63 | 109.26 | 4,341,500 |
| 2024-10-07 | 112.30 | 113.61 | 111.80 | 113.36 | 108.04 | 6,912,900 |
| 2024-10-04 | 112.13 | 112.75 | 111.68 | 112.64 | 107.36 | 4,366,300 |
| 2024-10-03 | 113.51 | 113.51 | 111.79 | 112.23 | 106.97 | 3,472,100 |
| 2024-10-02 | 113.38 | 113.79 | 112.03 | 113.64 | 108.31 | 3,454,000 |
| 2024-10-01 | 114.21 | 114.22 | 112.80 | 113.56 | 108.24 | 4,264,000 |
| 2024-09-30 | 112.57 | 114.09 | 112.10 | 114.01 | 108.66 | 5,035,600 |
| 2024-09-27 | 112.93 | 113.38 | 112.32 | 112.43 | 107.16 | 3,566,400 |
| 2024-09-26 | 112.31 | 112.93 | 112.10 | 112.73 | 107.44 | 3,508,700 |
| 2024-09-25 | 113.82 | 114.19 | 111.85 | 112.61 | 107.33 | 5,159,100 |
| 2024-09-24 | 114.21 | 114.41 | 113.18 | 113.34 | 108.03 | 5,029,800 |
| 2024-09-23 | 113.79 | 114.90 | 112.96 | 114.81 | 109.43 | 5,005,200 |
| 2024-09-20 | 113.75 | 114.16 | 113.20 | 113.70 | 108.37 | 8,403,400 |
| 2024-09-19 | 115.49 | 115.66 | 113.25 | 114.15 | 108.80 | 8,144,100 |
| 2024-09-18 | 117.50 | 117.50 | 114.52 | 114.88 | 109.49 | 5,990,200 |
| 2024-09-17 | 117.80 | 118.54 | 117.26 | 118.13 | 112.59 | 4,982,500 |
| 2024-09-16 | 117.00 | 117.68 | 116.42 | 117.63 | 112.11 | 3,637,100 |
| 2024-09-13 | 116.02 | 117.05 | 115.94 | 116.40 | 110.94 | 3,350,100 |
| 2024-09-12 | 116.50 | 117.31 | 115.59 | 116.83 | 111.35 | 4,349,300 |
| 2024-09-11 | 116.39 | 116.72 | 114.72 | 116.60 | 111.13 | 6,535,600 |
| 2024-09-10 | 116.15 | 117.25 | 115.43 | 117.11 | 111.62 | 4,963,700 |
| 2024-09-09 | 114.46 | 116.73 | 114.32 | 116.43 | 110.97 | 5,101,000 |
| 2024-09-06 | 113.63 | 114.34 | 113.01 | 113.86 | 108.52 | 3,802,200 |
| 2024-09-05 | 114.26 | 114.48 | 112.52 | 113.10 | 107.80 | 2,928,000 |
| 2024-09-04 | 114.69 | 115.59 | 113.57 | 114.40 | 109.04 | 3,659,200 |
| 2024-09-03 | 113.36 | 114.83 | 113.36 | 114.66 | 109.28 | 4,436,900 |
| 2024-08-30 | 113.00 | 113.47 | 111.89 | 113.27 | 107.96 | 4,320,100 |
| 2024-08-29 | 113.30 | 113.50 | 112.52 | 112.76 | 107.47 | 3,375,800 |
| 2024-08-28 | 113.10 | 113.42 | 112.37 | 112.90 | 107.61 | 3,836,700 |
| 2024-08-27 | 113.06 | 113.17 | 112.14 | 113.10 | 107.80 | 2,705,300 |
| 2024-08-26 | 112.74 | 113.26 | 112.06 | 112.70 | 107.42 | 3,212,700 |
| 2024-08-23 | 112.40 | 112.78 | 111.89 | 112.69 | 107.41 | 4,511,600 |
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.