Abbott Laboratories historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 100.20 | 103.73 | 100.20 | 103.37 | 103.37 | 12,024 |
| 2026-10-22 | 100.54 | 103.00 | 99.510 | 102.42 | 102.42 | 12,705 |
| 2026-10-21 | 102.30 | 106.38 | 97.540 | 98.800 | 98.800 | 22,799 |
| 2026-10-20 | 104.21 | 106.04 | 102.19 | 102.82 | 102.82 | 19,845 |
| 2026-10-19 | 105.48 | 106.00 | 103.59 | 104.36 | 104.36 | 8,531 |
| 2026-10-16 | 105.20 | 106.19 | 103.95 | 104.41 | 104.41 | 12,421 |
| 2026-10-15 | 102.50 | 105.47 | 102.50 | 104.59 | 104.59 | 32,422 |
| 2026-10-14 | 103.52 | 105.00 | 101.68 | 102.63 | 102.00 | 9,014 |
| 2026-10-13 | 102.86 | 103.95 | 100.64 | 102.80 | 102.17 | 4,042 |
| 2026-10-12 | 99.520 | 101.73 | 99.520 | 101.62 | 101.00 | 3,458 |
| 2026-10-09 | 99.260 | 100.50 | 97.370 | 99.230 | 98.621 | 4,419 |
| 2026-10-08 | 97.900 | 99.400 | 97.230 | 98.430 | 97.826 | 7,499 |
| 2026-10-07 | 98.200 | 99.970 | 97.621 | 98.940 | 98.333 | 1,901 |
| 2026-10-06 | 99.580 | 101.43 | 98.450 | 98.490 | 97.885 | 22,790 |
| 2026-10-05 | 97.000 | 100.65 | 97.000 | 100.49 | 99.873 | 22,804 |
| 2026-10-02 | 96.850 | 98.380 | 95.070 | 97.300 | 96.703 | 7,100 |
| 2026-10-01 | 97.810 | 100.13 | 97.020 | 97.200 | 96.603 | 11,792 |
| 2026-09-30 | 101.81 | 101.86 | 99.050 | 99.500 | 98.889 | 11,621 |
| 2026-09-29 | 99.980 | 101.51 | 99.481 | 100.57 | 99.953 | 7,532 |
| 2026-09-28 | 101.60 | 102.30 | 100.22 | 101.04 | 100.42 | 3,678 |
| 2026-09-25 | 100.98 | 102.12 | 100.09 | 101.05 | 100.43 | 3,144 |
| 2026-09-24 | 103.01 | 104.52 | 101.48 | 101.70 | 101.08 | 2,709 |
| 2026-09-23 | 102.86 | 105.30 | 102.85 | 103.92 | 103.28 | 8,323 |
| 2026-09-22 | 104.33 | 104.91 | 102.17 | 104.12 | 103.48 | 4,529 |
| 2026-09-21 | 102.19 | 103.75 | 101.66 | 102.94 | 102.31 | 12,111 |
| 2026-09-18 | 102.84 | 103.23 | 100.79 | 102.67 | 102.04 | 6,164 |
| 2026-09-17 | 102.87 | 103.77 | 100.33 | 102.91 | 102.28 | 13,737 |
| 2026-09-16 | 102.60 | 103.43 | 101.26 | 103.17 | 102.54 | 2,600 |
| 2026-09-15 | 103.23 | 104.84 | 101.46 | 102.46 | 101.83 | 7,966 |
| 2026-09-14 | 102.84 | 104.96 | 101.53 | 102.90 | 102.27 | 8,115 |
| 2026-09-11 | 103.86 | 105.14 | 101.51 | 102.14 | 101.51 | 25,253 |
| 2026-09-10 | 106.33 | 106.83 | 103.68 | 103.93 | 103.29 | 2,483 |
| 2026-09-09 | 106.14 | 106.90 | 104.61 | 105.81 | 105.16 | 9,685 |
| 2026-09-08 | 108.08 | 108.43 | 105.23 | 106.14 | 105.49 | 7,096 |
| 2026-09-07 | 109.12 | 109.12 | 109.12 | 109.12 | 108.45 | 0 |
| 2026-09-04 | 108.98 | 110.07 | 106.65 | 109.12 | 108.45 | 1,951 |
| 2026-09-03 | 111.40 | 112.09 | 108.00 | 108.55 | 107.88 | 6,069 |
| 2026-09-02 | 109.75 | 112.23 | 108.93 | 110.97 | 110.29 | 5,808 |
| 2026-09-01 | 110.82 | 114.00 | 109.04 | 109.54 | 108.87 | 2,547 |
| 2026-08-31 | 110.94 | 113.53 | 109.56 | 110.58 | 109.90 | 2,542 |
| 2026-08-28 | 111.98 | 112.85 | 110.86 | 112.47 | 111.78 | 20,605 |
| 2026-08-27 | 115.02 | 115.02 | 111.00 | 111.94 | 111.25 | 3,516 |
| 2026-08-26 | 116.54 | 117.00 | 114.61 | 114.80 | 114.10 | 2,370 |
| 2026-08-25 | 114.26 | 117.37 | 114.26 | 115.83 | 115.12 | 17,356 |
| 2026-08-24 | 117.26 | 117.55 | 115.59 | 116.70 | 115.98 | 6,679 |
| 2026-08-21 | 115.19 | 116.61 | 113.10 | 116.41 | 115.70 | 3,574 |
| 2026-08-20 | 115.38 | 115.50 | 113.00 | 114.71 | 114.01 | 10,583 |
| 2026-08-19 | 113.60 | 115.70 | 112.00 | 114.54 | 113.84 | 2,859 |
| 2026-08-18 | 111.25 | 113.68 | 109.00 | 113.17 | 112.48 | 3,394 |
| 2026-08-17 | 111.20 | 111.86 | 109.25 | 110.60 | 109.92 | 6,345 |
| 2026-08-14 | 110.30 | 113.00 | 109.00 | 111.39 | 110.71 | 3,475 |
| 2026-08-13 | 111.48 | 113.00 | 109.78 | 110.93 | 110.25 | 13,738 |
| 2026-08-12 | 109.23 | 111.27 | 107.37 | 111.19 | 110.51 | 6,953 |
| 2026-08-11 | 108.60 | 111.30 | 107.47 | 109.70 | 109.03 | 4,266 |
| 2026-08-10 | 107.20 | 109.11 | 106.98 | 108.85 | 108.18 | 2,523 |
| 2026-08-07 | 107.90 | 108.90 | 105.86 | 107.40 | 106.74 | 15,027 |
| 2026-08-06 | 105.30 | 108.00 | 105.00 | 107.66 | 107.00 | 5,499 |
| 2026-08-05 | 106.42 | 107.00 | 103.86 | 104.68 | 104.04 | 5,503 |
| 2026-08-04 | 107.57 | 108.43 | 104.01 | 105.80 | 105.15 | 19,787 |
| 2026-08-03 | 104.72 | 109.34 | 102.84 | 106.81 | 106.15 | 5,632 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
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 |
| 2025-04-14 | 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.