Abbott Laboratories historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 115.28 | 115.77 | 112.45 | 112.55 | 106.15 | 5,452 |
| 2024-03-15 | 113.76 | 114.24 | 112.33 | 113.73 | 107.26 | 147,079 |
| 2024-03-14 | 120.57 | 120.57 | 117.86 | 118.44 | 111.70 | 5,106 |
| 2024-03-13 | 121.11 | 121.13 | 119.99 | 120.01 | 113.18 | 626 |
| 2024-03-12 | 119.95 | 121.01 | 119.12 | 120.93 | 114.05 | 2,005 |
| 2024-03-11 | 120.96 | 121.38 | 119.71 | 119.96 | 113.14 | 117,876 |
| 2024-03-08 | 120.97 | 121.60 | 120.60 | 121.28 | 114.38 | 18,021 |
| 2024-03-07 | 119.99 | 121.35 | 119.59 | 121.35 | 114.45 | 3,438 |
| 2024-03-06 | 118.54 | 119.58 | 118.42 | 119.05 | 112.28 | 1,920 |
| 2024-03-05 | 120.16 | 120.49 | 118.70 | 119.04 | 112.27 | 5,333 |
| 2024-03-04 | 118.31 | 119.96 | 118.19 | 118.96 | 112.19 | 1,420 |
| 2024-03-01 | 118.45 | 119.37 | 117.83 | 119.22 | 112.44 | 4,871 |
| 2024-02-29 | 120.28 | 120.42 | 118.67 | 119.41 | 112.62 | 1,901 |
| 2024-02-28 | 119.29 | 119.73 | 119.26 | 119.59 | 112.79 | 2,775 |
| 2024-02-27 | 118.25 | 119.00 | 117.81 | 118.94 | 112.17 | 1,258 |
| 2024-02-26 | 119.84 | 119.94 | 118.44 | 118.61 | 111.86 | 3,028 |
| 2024-02-23 | 119.29 | 120.14 | 118.99 | 119.47 | 112.67 | 1,904 |
| 2024-02-22 | 117.67 | 119.01 | 116.88 | 118.87 | 112.11 | 4,135 |
| 2024-02-21 | 116.42 | 117.85 | 116.32 | 117.40 | 110.72 | 7,490 |
| 2024-02-20 | 114.24 | 117.19 | 114.09 | 116.60 | 109.97 | 21,279 |
| 2024-02-19 | 115.14 | 115.14 | 115.14 | 115.14 | 108.59 | 0 |
| 2024-02-16 | 113.64 | 115.47 | 113.42 | 115.14 | 108.59 | 1,156,994 |
| 2024-02-15 | 112.69 | 113.99 | 112.12 | 113.94 | 107.46 | 4,117 |
| 2024-02-14 | 111.34 | 112.39 | 111.19 | 111.24 | 104.91 | 647,894 |
| 2024-02-13 | 112.53 | 112.95 | 111.18 | 111.19 | 104.87 | 1,285 |
| 2024-02-12 | 111.76 | 112.13 | 111.28 | 112.12 | 105.75 | 4,690 |
| 2024-02-09 | 111.87 | 112.57 | 111.20 | 111.45 | 105.11 | 2,321 |
| 2024-02-08 | 112.82 | 113.25 | 111.61 | 111.99 | 105.62 | 3,336 |
| 2024-02-07 | 114.37 | 114.59 | 113.11 | 113.17 | 106.73 | 15,369 |
| 2024-02-06 | 112.04 | 114.45 | 111.42 | 114.30 | 107.80 | 1,749 |
| 2024-02-05 | 111.25 | 112.44 | 111.25 | 112.10 | 105.72 | 6,311 |
| 2024-02-02 | 113.46 | 113.99 | 112.20 | 112.62 | 106.21 | 5,800 |
| 2024-02-01 | 113.15 | 114.51 | 112.00 | 114.39 | 107.88 | 178,577 |
| 2024-01-31 | 114.10 | 114.52 | 113.12 | 113.23 | 106.79 | 6,799 |
| 2024-01-30 | 113.56 | 113.91 | 112.37 | 113.42 | 106.97 | 5,014 |
| 2024-01-29 | 112.31 | 113.42 | 112.01 | 113.14 | 106.70 | 2,054 |
| 2024-01-26 | 112.71 | 113.40 | 111.61 | 111.80 | 105.44 | 2,783 |
| 2024-01-25 | 111.60 | 111.98 | 110.80 | 111.94 | 105.57 | 15,883 |
| 2024-01-24 | 111.10 | 113.12 | 109.82 | 111.00 | 104.69 | 28,337 |
| 2024-01-23 | 114.51 | 115.32 | 112.87 | 114.18 | 107.69 | 3,766 |
| 2024-01-22 | 114.80 | 115.62 | 114.27 | 114.49 | 107.98 | 3,715 |
| 2024-01-19 | 114.02 | 114.52 | 113.50 | 114.39 | 107.88 | 529,679 |
| 2024-01-18 | 113.93 | 114.55 | 113.46 | 113.67 | 107.20 | 835,674 |
| 2024-01-17 | 114.00 | 114.46 | 113.55 | 113.68 | 107.21 | 1,421 |
| 2024-01-16 | 113.37 | 113.97 | 112.95 | 113.63 | 107.17 | 1,771 |
| 2024-01-15 | 113.78 | 113.78 | 113.78 | 113.78 | 107.31 | 0 |
| 2024-01-12 | 114.30 | 114.92 | 113.60 | 113.78 | 107.31 | 2,612 |
| 2024-01-11 | 113.20 | 113.60 | 112.67 | 113.45 | 107.00 | 1,024 |
| 2024-01-10 | 113.05 | 114.00 | 112.79 | 113.80 | 106.81 | 2,937 |
| 2024-01-09 | 112.14 | 113.25 | 111.61 | 113.03 | 106.09 | 1,888 |
| 2024-01-08 | 111.35 | 112.01 | 111.04 | 111.91 | 105.03 | 1,352 |
| 2024-01-05 | 110.71 | 110.88 | 110.45 | 110.53 | 103.74 | 875 |
| 2024-01-04 | 109.90 | 110.94 | 109.90 | 110.53 | 103.73 | 2,531 |
| 2024-01-03 | 110.38 | 110.38 | 109.28 | 109.68 | 102.94 | 5,489 |
| 2024-01-02 | 110.16 | 110.98 | 109.21 | 110.76 | 103.96 | 1,943 |
| 2023-12-29 | 110.38 | 110.73 | 109.85 | 110.03 | 103.27 | 716 |
| 2023-12-28 | 110.29 | 110.55 | 110.29 | 110.45 | 103.67 | 1,173 |
| 2023-12-27 | 109.32 | 109.65 | 109.28 | 109.28 | 102.57 | 590 |
| 2023-12-22 | 108.99 | 109.29 | 108.70 | 108.70 | 102.02 | 1,367 |
| 2023-12-21 | 107.21 | 108.57 | 107.21 | 107.97 | 101.34 | 2,466 |
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.