Abbott Laboratories historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 111.05 | 112.35 | 107.85 | 108.85 | 98.756 | 3,097 |
| 2021-11-04 | 111.85 | 112.15 | 111.25 | 111.75 | 101.39 | 893 |
| 2021-11-03 | 111.00 | 111.00 | 109.60 | 110.65 | 100.39 | 961 |
| 2021-11-02 | 110.80 | 111.40 | 110.80 | 110.80 | 100.53 | 128 |
| 2021-11-01 | 111.10 | 111.90 | 110.80 | 110.80 | 100.53 | 132 |
| 2021-10-29 | 110.15 | 110.75 | 108.95 | 110.75 | 100.48 | 1,243 |
| 2021-10-28 | 111.00 | 111.00 | 109.75 | 109.75 | 99.573 | 534 |
| 2021-10-27 | 111.35 | 112.25 | 109.90 | 109.90 | 99.709 | 2,852 |
| 2021-10-26 | 110.00 | 110.40 | 108.55 | 110.05 | 99.845 | 606 |
| 2021-10-25 | 109.50 | 109.50 | 108.10 | 108.70 | 98.620 | 370 |
← NewerPage 22 of 22 · 1,270 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.5604 USD |
| 2026-07-15 | 0.5604 USD |
| 2026-04-15 | 0.5604 USD |
| 2026-01-15 | 0.5604 USD |
| 2025-10-15 | 0.5248 USD |
| 2025-07-15 | 0.5248 USD |
| 2025-04-15 | 0.5248 USD |
| 2025-01-15 | 0.5248 USD |
| 2024-10-15 | 0.4892 USD |
| 2024-07-15 | 0.4892 USD |
| 2024-04-12 | 0.4892 USD |
| 2024-01-11 | 0.4892 USD |
| 2023-10-12 | 0.4537 USD |
| 2023-07-13 | 0.4537 USD |
| 2023-04-13 | 0.4537 USD |
| 2023-01-12 | 0.4537 USD |
| 2022-10-13 | 0.4181 USD |
| 2022-07-14 | 0.4181 USD |
| 2022-04-13 | 0.4181 USD |
| 2022-01-13 | 0.4181 USD |
| 2021-10-14 | 0.4003 USD |
| 2021-07-14 | 0.4003 USD |
| 2021-04-14 | 0.4003 USD |
| 2021-01-14 | 0.4003 USD |
| 2020-10-14 | 0.3202 USD |
| 2020-07-14 | 0.3202 USD |
| 2020-04-14 | 0.3202 USD |
| 2020-01-14 | 0.3202 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.