Abbott Laboratories historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	105.65	105.88	104.20	104.89	104.89	8,242,700
2026-10-15	105.00	105.46	104.09	104.68	104.68	12,747,200
2026-10-14	104.06	104.06	101.69	102.97	102.34	7,286,700
2026-10-13	102.59	103.44	100.63	102.61	101.98	9,863,200
2026-10-12	100.00	102.06	99.780	101.82	101.20	7,145,100
2026-10-09	98.410	100.36	98.200	99.600	98.991	6,961,900
2026-10-08	98.560	99.200	97.200	98.490	97.887	13,909,200
2026-10-07	98.890	99.370	97.620	98.730	98.126	9,392,100
2026-10-06	100.56	100.95	97.940	98.160	97.559	10,575,900
2026-10-05	97.840	100.70	97.390	100.10	99.488	11,985,600
2026-10-02	97.250	97.590	95.060	97.500	96.904	8,709,500
2026-10-01	99.100	99.450	96.540	96.690	96.098	8,861,900
2026-09-30	100.57	100.63	98.720	98.830	98.225	7,571,200
2026-09-29	100.26	101.07	99.480	100.95	100.33	8,048,900
2026-09-28	101.08	101.76	100.26	100.98	100.36	6,802,500
2026-09-25	100.81	101.82	100.09	101.29	100.67	7,784,200
2026-09-24	103.77	104.22	101.02	101.07	100.45	6,216,200
2026-09-23	104.22	104.31	102.66	103.49	102.86	12,183,900
2026-09-22	104.01	104.54	102.90	103.69	103.06	8,383,100
2026-09-21	102.27	103.20	101.84	102.98	102.35	5,017,600
2026-09-18	101.83	103.19	101.50	102.61	101.98	27,075,300
2026-09-17	102.15	103.00	100.33	102.23	101.60	8,423,800
2026-09-16	101.89	103.30	101.50	102.36	101.73	5,229,600
2026-09-15	102.98	103.06	101.47	102.03	101.41	7,418,000
2026-09-14	103.56	104.44	102.57	103.09	102.46	7,791,900
2026-09-11	104.15	104.18	101.49	101.95	101.33	8,397,400
2026-09-10	105.18	105.19	103.18	103.36	102.73	7,844,700
2026-09-09	105.69	106.86	104.78	105.23	104.59	6,470,800
2026-09-08	108.36	108.39	105.24	105.52	104.87	11,397,200
2026-09-04	108.11	110.01	107.36	108.33	107.67	7,029,300
2026-09-03	110.91	112.00	108.04	108.79	108.12	5,297,500
2026-09-02	109.32	112.20	109.00	110.47	109.79	8,458,800
2026-09-01	112.25	113.91	108.68	108.93	108.26	7,229,100
2026-08-31	111.54	111.64	109.54	110.36	109.68	10,691,200
2026-08-28	111.60	112.75	111.11	112.47	111.78	7,545,100
2026-08-27	112.75	113.45	111.29	111.59	110.91	8,351,700
2026-08-26	115.40	116.72	114.01	114.10	113.40	6,957,100
2026-08-25	115.83	116.61	115.04	116.13	115.42	7,503,200
2026-08-24	116.28	117.34	115.82	116.67	115.96	5,916,600
2026-08-21	114.02	116.66	113.45	116.64	115.93	9,931,500
2026-08-20	114.00	115.23	113.99	114.14	113.44	5,784,800
2026-08-19	113.23	115.67	112.91	114.43	113.73	7,403,300
2026-08-18	112.45	113.63	111.75	112.68	111.99	9,781,600
2026-08-17	110.04	111.41	109.35	110.37	109.69	11,462,000
2026-08-14	111.49	111.97	110.79	111.25	110.57	5,575,400
2026-08-13	112.47	112.47	110.46	111.27	110.59	5,523,400
2026-08-12	108.05	111.28	107.50	110.91	110.23	6,613,700
2026-08-11	108.62	110.19	107.92	109.72	109.05	6,744,400
2026-08-10	107.41	109.09	107.36	108.62	107.96	5,603,200
2026-08-07	107.03	107.97	106.01	107.81	107.15	6,606,600
2026-08-06	107.19	107.99	105.56	107.96	107.30	9,801,200
2026-08-05	106.71	106.76	104.20	105.71	105.06	9,313,000
2026-08-04	105.77	106.19	104.92	105.46	104.81	8,157,100
2026-08-03	107.85	109.33	106.43	107.12	106.46	7,409,600
2026-07-31	104.46	106.39	102.89	105.70	105.05	9,610,100
2026-07-30	106.01	106.81	104.48	105.61	104.96	8,149,900
2026-07-29	106.97	110.04	106.97	108.00	107.34	12,157,300
2026-07-28	106.09	109.26	105.97	107.27	106.61	12,665,500
2026-07-27	104.09	105.86	103.38	104.49	103.85	11,619,300
2026-07-24	101.50	104.18	101.50	103.06	102.43	10,366,700

Page 1 of 5 · 250 trading daysOlder →

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.