Abbott Laboratories historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 35.430 | 35.950 | 35.350 | 35.880 | 35.719 | 289 |
| 2026-05-06 | 35.500 | 35.900 | 35.450 | 35.500 | 35.341 | 872 |
| 2026-05-05 | 36.530 | 36.530 | 35.460 | 35.700 | 35.540 | 2,380 |
| 2026-05-04 | 37.410 | 37.410 | 36.160 | 36.160 | 35.998 | 4,021 |
| 2026-04-30 | 37.930 | 37.930 | 37.440 | 37.450 | 37.282 | 1,827 |
| 2026-04-29 | 38.920 | 38.920 | 38.140 | 38.250 | 38.079 | 1,633 |
| 2026-04-28 | 38.900 | 39.350 | 38.870 | 38.920 | 38.746 | 2,363 |
| 2026-04-27 | 38.190 | 38.650 | 38.190 | 38.630 | 38.457 | 1,604 |
| 2026-04-24 | 38.490 | 38.490 | 38.190 | 38.190 | 38.019 | 69 |
← NewerPage 3 of 3 · 129 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 0.1848 USD |
| 2026-04-13 | 0.1779 USD |
| 2026-01-13 | 0.1858 USD |
| 2025-10-13 | 0.1774 USD |
| 2025-07-11 | 0.1801 USD |
| 2025-04-11 | 0.1893 USD |
| 2025-01-13 | 0.1895 USD |
| 2024-10-11 | 0.1786 USD |
| 2024-07-11 | 0.5019 USD |
| 2024-04-11 | 0.1589 USD |
| 2024-01-10 | 0.1543 USD |
| 2023-10-10 | 0.1396 USD |
| 2023-07-12 | 0.1431 USD |
| 2023-04-12 | 0.1412 USD |
| 2023-01-11 | 0.1507 USD |
| 2022-10-11 | 0.4228 USD |
| 2022-07-13 | 0.4080 USD |
| 2022-04-12 | 0.3948 USD |
| 2022-01-12 | 0.4103 USD |
| 2021-10-13 | 0.4184 USD |
| 2021-07-13 | 0.4001 USD |
| 2021-04-13 | 0.4001 USD |
| 2021-01-13 | 0.3857 USD |
| 2020-10-13 | 0.3251 USD |
| 2020-07-13 | 0.3297 USD |
| 2020-04-13 | 0.3470 USD |
| 2020-01-13 | 0.2597 USD |
| 2019-10-14 | 1.0044 USD |
| 2019-10-11 | 0.2218 USD |
| 2019-07-12 | 0.9617 USD |
| 2019-04-11 | 0.9562 USD |
| 2019-01-11 | 0.8912 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.