Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	107.89	108.75	107.51	108.64	101.97	908
2023-12-19	107.41	108.72	107.41	108.01	101.37	795
2023-12-18	107.76	108.53	107.18	108.24	101.59	723
2023-12-15	106.55	108.20	106.55	106.90	100.33	11,211
2023-12-14	107.25	108.44	106.71	108.21	101.56	1,165,179
2023-12-13	105.96	106.61	105.84	106.55	100.00	1,473
2023-12-12	106.22	107.03	105.61	106.82	100.26	1,189,157
2023-12-11	105.04	106.10	104.66	106.06	99.544	2,037
2023-12-08	104.10	104.68	104.10	104.66	98.230	370
2023-12-07	105.35	105.36	103.98	104.62	98.192	2,319
2023-12-06	104.53	105.11	103.96	105.00	98.549	820
2023-12-05	104.99	105.26	103.95	104.66	98.230	5,126
2023-12-04	104.89	105.49	104.30	105.18	98.718	3,406
2023-12-01	104.57	104.85	103.68	104.63	98.202	398,551
2023-11-30	104.09	104.64	103.11	104.30	97.891	1,509
2023-11-29	102.33	103.76	101.91	103.74	97.367	2,031
2023-11-28	102.46	102.46	101.36	102.17	95.893	2,418
2023-11-27	102.33	103.44	102.29	102.31	96.024	1,965
2023-11-24	102.68	103.14	102.26	102.84	96.520	1,128
2023-11-23	102.81	102.81	102.81	102.81	96.494	0
2023-11-22	102.63	103.19	102.21	102.81	96.494	4,325
2023-11-21	101.20	102.58	101.00	102.18	95.902	69,610
2023-11-20	98.860	100.94	98.860	100.94	94.740	5,859
2023-11-17	100.26	100.68	99.620	99.830	93.697	1,823
2023-11-16	97.870	100.19	97.870	99.780	93.650	14,749
2023-11-15	97.310	98.260	96.940	98.210	92.176	1,824
2023-11-14	95.086	97.800	95.086	96.800	90.853	5,517
2023-11-13	94.240	96.672	94.240	95.990	90.093	3,249
2023-11-10	93.550	94.140	92.440	93.550	87.803	87,641
2023-11-09	94.720	94.973	93.890	93.970	88.197	249,636
2023-11-08	95.251	95.600	93.786	94.158	88.373	2,353
2023-11-07	95.275	95.275	94.420	94.900	89.070	1,992
2023-11-06	95.840	95.890	94.480	94.800	88.976	189,957
2023-11-03	95.960	97.320	95.783	95.970	90.074	2,002,209
2023-11-02	95.040	95.870	94.710	95.660	89.783	3,063
2023-11-01	94.730	95.882	94.550	95.520	89.652	109,039
2023-10-31	93.000	94.770	93.000	94.770	88.948	604,641
2023-10-30	93.990	93.990	91.720	92.790	87.089	4,147
2023-10-27	94.200	95.200	92.660	92.910	87.202	3,635
2023-10-26	93.140	94.394	93.050	94.360	88.563	1,853
2023-10-25	94.690	94.690	92.850	93.272	87.542	12,616
2023-10-24	94.440	95.900	94.440	94.600	88.788	259,478
2023-10-23	97.110	98.108	95.728	95.980	90.083	3,918
2023-10-20	95.600	98.150	94.810	97.295	91.317	7,251
2023-10-19	96.310	96.310	93.940	95.760	89.877	10,945
2023-10-18	95.770	96.640	92.430	95.740	89.858	9,846
2023-10-17	92.380	92.990	91.400	91.990	86.338	7,076
2023-10-16	90.870	92.850	90.870	92.240	86.573	394,311
2023-10-13	90.110	91.670	89.760	90.750	85.175	6,892
2023-10-12	92.310	93.040	89.741	89.741	84.228	8,687
2023-10-11	96.950	97.530	92.510	92.540	86.376	8,555
2023-10-10	97.280	98.470	96.640	97.950	91.426	4,433
2023-10-09	96.600	96.950	95.820	96.600	90.166	2,621
2023-10-06	95.890	97.360	95.454	97.200	90.726	3,922
2023-10-05	95.760	96.646	95.295	95.718	89.342	1,825
2023-10-04	96.280	96.280	94.865	95.018	88.689	2,464
2023-10-03	95.990	96.000	94.628	95.535	89.171	1,108
2023-10-02	96.580	96.580	94.640	95.750	89.372	2,551
2023-09-29	98.530	98.530	96.481	96.513	90.084	3,218
2023-09-28	96.260	97.845	96.230	97.845	91.328	3,421

← NewerPage 13 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.