Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	107.42	107.42	107.42	107.42	101.81	0
2024-06-13	107.42	107.42	107.42	107.42	101.81	0
2024-06-12	107.42	107.42	107.42	107.42	101.81	0
2024-06-11	107.42	107.42	107.42	107.42	101.81	0
2024-06-10	107.42	107.42	107.42	107.42	101.81	0
2024-06-07	107.42	107.42	107.42	107.42	101.81	0
2024-06-06	107.42	107.42	107.42	107.42	101.81	0
2024-06-05	107.42	107.42	107.42	107.42	101.81	0
2024-06-04	107.42	107.42	107.42	107.42	101.81	0
2024-06-03	107.42	107.42	107.42	107.42	101.81	0
2024-05-31	107.42	107.42	107.42	107.42	101.81	0
2024-05-30	107.42	107.42	107.42	107.42	101.81	0
2024-05-29	107.42	107.42	107.42	107.42	101.81	0
2024-05-28	107.42	107.42	107.42	107.42	101.81	0
2024-05-24	107.42	107.42	107.42	107.42	101.81	0
2024-05-23	107.42	107.42	107.42	107.42	101.81	0
2024-05-22	107.42	107.42	107.42	107.42	101.81	0
2024-05-21	107.42	107.42	107.42	107.42	101.81	0
2024-05-20	107.42	107.42	107.42	107.42	101.81	0
2024-05-17	107.42	107.42	107.42	107.42	101.81	0
2024-05-16	107.42	107.42	107.42	107.42	101.81	0
2024-05-15	107.42	107.42	107.42	107.42	101.81	0
2024-05-14	107.42	107.42	107.42	107.42	101.81	0
2024-05-13	107.42	107.42	107.42	107.42	101.81	0
2024-05-10	107.42	107.42	107.42	107.42	101.81	0
2024-05-09	107.42	107.42	107.42	107.42	101.81	0
2024-05-08	107.42	107.42	107.42	107.42	101.81	0
2024-05-07	107.42	107.42	107.42	107.42	101.81	0
2024-05-03	107.42	107.42	107.42	107.42	101.81	0
2024-05-02	107.42	107.42	107.42	107.42	101.81	0
2024-05-01	107.42	107.42	107.42	107.42	101.81	0
2024-04-30	107.42	107.42	107.42	107.42	101.81	0
2024-04-29	107.42	107.42	107.42	107.42	101.81	0
2024-04-26	106.39	107.45	106.39	107.42	101.81	905
2024-04-25	106.70	107.07	106.21	106.91	101.33	1,676
2024-04-24	106.51	107.38	105.63	107.08	101.49	17,470
2024-04-23	107.07	108.05	107.07	107.91	102.28	1,435,060
2024-04-22	108.28	108.28	106.27	107.58	101.96	2,627
2024-04-19	106.14	107.68	105.65	106.93	101.35	19,519
2024-04-18	106.37	106.47	104.70	104.79	99.319	12,335
2024-04-17	108.28	108.73	104.15	105.98	100.45	9,028
2024-04-16	108.66	110.25	108.14	110.09	104.34	4,728
2024-04-15	110.29	110.87	109.24	110.47	104.70	37,181
2024-04-12	110.47	110.54	108.50	108.93	103.24	4,823
2024-04-11	111.56	112.03	110.36	111.65	105.29	4,605
2024-04-10	111.11	111.62	110.37	110.94	104.63	2,191
2024-04-09	110.58	111.93	110.58	111.20	104.87	430,299
2024-04-08	111.50	111.50	110.18	110.55	104.26	2,228
2024-04-05	110.11	110.99	109.54	110.60	104.31	730,518
2024-04-04	111.95	111.97	110.58	111.71	105.36	3,581
2024-04-03	112.14	112.43	111.65	111.69	105.34	3,975
2024-04-02	111.68	112.25	111.20	111.99	105.62	9,716
2024-03-28	113.48	113.91	112.98	113.80	107.33	1,854,610
2024-03-27	111.99	113.45	111.99	113.36	106.91	5,998
2024-03-26	110.71	111.89	110.15	111.53	105.19	12,761
2024-03-25	110.32	110.80	109.20	110.01	103.75	9,475
2024-03-22	111.57	111.91	110.68	110.73	104.43	3,804
2024-03-21	111.95	112.13	111.03	111.86	105.50	10,842
2024-03-20	113.48	113.48	110.80	111.48	105.14	10,492
2024-03-19	112.45	114.34	112.04	113.51	107.05	25,061

← NewerPage 11 of 22 · 1,264 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.