Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	96.590	96.785	94.780	94.780	88.467	26,862
2023-09-26	97.470	97.486	96.200	96.310	89.895	1,449,257
2023-09-25	98.880	98.880	97.290	97.309	90.827	329,072
2023-09-22	98.930	98.930	98.087	98.394	91.840	279,020
2023-09-21	100.65	100.65	99.160	99.678	93.038	107,699
2023-09-20	101.33	101.33	100.67	100.82	94.100	971
2023-09-19	101.00	101.80	100.27	100.64	93.935	659,158
2023-09-18	102.03	102.07	100.90	101.20	94.459	1,999
2023-09-15	103.20	103.20	101.58	102.07	95.271	167,824
2023-09-14	103.20	103.51	102.80	103.15	96.280	2,010
2023-09-13	102.85	103.33	102.49	102.96	96.101	3,853
2023-09-12	102.38	102.92	101.62	102.25	95.435	8,688
2023-09-11	100.55	103.06	100.55	102.43	95.606	130,678
2023-09-08	100.45	100.67	99.886	100.04	93.375	2,579
2023-09-07	102.01	102.07	101.01	101.20	94.458	6,317
2023-09-06	100.55	101.41	99.765	101.33	94.580	4,256
2023-09-05	102.85	102.85	101.25	101.25	94.510	3,082
2023-09-04	102.66	102.66	102.66	102.66	95.822	0
2023-09-01	103.61	103.65	102.59	102.66	95.822	4,707
2023-08-31	104.52	104.52	103.29	103.40	96.513	2,206
2023-08-30	104.22	105.07	104.22	104.33	97.378	1,889
2023-08-29	103.30	103.76	103.07	103.57	96.674	161,956
2023-08-25	103.75	104.32	103.32	104.32	97.367	484
2023-08-24	104.91	105.38	104.70	104.70	97.722	653
2023-08-23	105.57	106.04	105.00	105.52	98.495	857
2023-08-22	103.72	105.48	103.72	104.89	97.905	26,759
2023-08-21	104.31	104.31	103.38	104.28	97.334	438,293
2023-08-18	104.31	104.68	103.42	103.64	96.737	1,262
2023-08-17	104.86	105.71	104.86	104.96	97.969	18,942
2023-08-16	104.92	105.22	104.46	105.01	98.014	209,401
2023-08-15	105.63	106.10	104.95	104.95	97.959	426,049
2023-08-14	105.14	106.21	105.14	105.94	98.881	596
2023-08-11	105.48	105.48	104.05	104.68	97.707	408,625
2023-08-10	105.48	106.80	105.48	105.62	98.584	954
2023-08-09	105.51	106.85	105.45	106.16	99.089	916
2023-08-08	107.13	108.45	103.97	104.61	97.643	208,643
2023-08-07	108.04	108.54	107.64	108.33	101.11	1,551
2023-08-04	107.49	108.75	107.49	108.75	101.50	1,052
2023-08-03	107.73	108.10	107.43	107.55	100.38	1,354
2023-08-02	110.01	110.05	108.57	108.57	101.33	57,540
2023-08-01	110.79	111.16	110.37	110.51	103.15	4,487
2023-07-31	112.57	112.59	110.94	111.04	103.64	1,938
2023-07-28	112.65	113.24	112.34	112.71	105.20	1,447,510
2023-07-27	114.48	114.48	113.44	113.44	105.89	3,458
2023-07-26	112.50	113.94	112.39	113.89	106.30	1,446
2023-07-25	113.00	113.42	112.56	112.93	105.41	9,910
2023-07-24	113.61	115.80	113.27	114.33	106.71	49,129
2023-07-21	112.62	114.38	112.39	114.23	106.62	14,701
2023-07-20	108.78	112.42	108.77	111.50	104.07	35,926
2023-07-19	107.13	108.05	107.13	107.54	100.38	3,130
2023-07-18	106.82	106.98	106.00	106.43	99.341	2,215
2023-07-17	108.00	108.00	106.79	106.94	99.815	163,592
2023-07-14	108.00	108.44	107.40	108.40	101.18	2,419
2023-07-13	106.79	107.40	106.48	107.40	100.25	170,018
2023-07-12	107.97	108.12	106.84	107.00	99.394	170,561
2023-07-11	107.03	107.61	107.01	107.01	99.404	3,519
2023-07-10	106.58	107.73	106.58	107.17	99.555	1,174
2023-07-07	106.14	107.83	106.14	107.79	100.13	5,394
2023-07-06	106.92	107.37	106.19	107.32	99.695	3,566
2023-07-05	106.72	107.65	106.52	107.17	99.553	2,444

← NewerPage 14 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.