Abbott Laboratories historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 109.70 | 109.70 | 108.90 | 108.96 | 106.27 | 13 |
| 2025-11-10 | 109.10 | 109.20 | 108.30 | 108.30 | 105.62 | 337 |
| 2025-11-07 | 108.02 | 109.02 | 108.02 | 109.02 | 106.33 | 785 |
| 2025-11-06 | 107.46 | 107.68 | 107.42 | 107.42 | 104.76 | 144 |
| 2025-11-05 | 109.62 | 110.32 | 108.22 | 108.22 | 105.55 | 416 |
| 2025-11-04 | 107.16 | 109.38 | 107.16 | 109.38 | 106.68 | 321 |
| 2025-11-03 | 107.58 | 107.58 | 106.66 | 106.70 | 104.06 | 354 |
| 2025-10-31 | 107.40 | 107.82 | 106.50 | 107.36 | 104.71 | 449 |
| 2025-10-30 | 107.10 | 108.28 | 107.10 | 108.28 | 105.60 | 250 |
| 2025-10-29 | 108.38 | 108.54 | 107.14 | 107.56 | 104.90 | 47 |
| 2025-10-28 | 109.08 | 109.52 | 109.08 | 109.10 | 106.40 | 38 |
| 2025-10-27 | 109.76 | 109.76 | 107.92 | 108.36 | 105.68 | 317 |
| 2025-10-24 | 108.86 | 110.08 | 108.50 | 109.46 | 106.75 | 395 |
← NewerPage 5 of 5 · 253 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.