Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	107.29	107.29	107.29	107.29	99.664	0
2023-07-03	109.02	109.02	107.09	107.29	99.664	75,964
2023-06-30	108.49	109.00	108.25	108.59	100.87	7,207
2023-06-29	107.03	107.64	107.03	107.54	99.900	1,875
2023-06-28	107.87	108.12	107.64	107.79	100.13	2,276
2023-06-27	108.79	108.89	106.84	107.50	99.859	8,617
2023-06-26	107.71	109.16	107.00	109.16	101.40	2,889
2023-06-23	108.23	108.47	107.70	108.47	100.76	5,410
2023-06-22	106.62	107.71	106.42	107.68	100.03	198,164
2023-06-21	106.70	106.70	105.65	105.99	98.459	95,358
2023-06-20	105.23	107.45	105.07	107.25	99.628	156,944
2023-06-19	105.44	105.44	105.44	105.44	97.948	67
2023-06-16	105.02	106.08	105.02	105.87	98.348	69,287
2023-06-15	103.43	104.34	103.26	104.23	96.823	29,295
2023-06-14	103.48	104.10	102.92	103.52	96.165	96,675
2023-06-13	101.49	101.92	101.13	101.81	94.576	3,977
2023-06-12	101.75	101.94	100.83	100.88	93.710	193,909
2023-06-09	100.80	101.98	100.66	101.65	94.427	2,890
2023-06-08	101.17	101.30	100.65	100.65	93.498	4,649
2023-06-07	102.18	102.49	101.63	101.99	94.744	5,403
2023-06-06	103.87	103.87	102.42	102.55	95.262	5,298
2023-06-05	104.29	104.86	103.48	103.57	96.210	1,489
2023-06-02	101.91	103.85	101.91	103.85	96.466	75,629
2023-06-01	101.87	102.28	100.91	102.23	94.961	2,799
2023-05-31	102.09	102.09	100.40	101.34	94.137	76,667
2023-05-30	102.15	102.48	101.69	101.76	94.528	75,794
2023-05-26	102.15	103.40	102.15	103.06	95.740	10,117
2023-05-25	104.04	104.04	101.42	102.06	94.808	19,612
2023-05-24	105.64	105.64	104.35	104.56	97.131	30,619
2023-05-23	107.27	107.27	105.99	105.99	98.455	3,317
2023-05-22	108.59	109.30	108.17	108.67	100.95	1,065
2023-05-19	109.21	109.93	108.56	108.65	100.92	1,627
2023-05-18	108.69	108.73	108.14	108.16	100.47	7,909
2023-05-17	109.82	109.97	108.06	108.82	101.09	36,773
2023-05-16	109.30	110.36	109.30	109.84	102.04	17,919
2023-05-15	110.62	110.62	109.69	109.78	101.98	197,138
2023-05-12	109.76	110.05	109.50	109.51	101.73	166,140
2023-05-11	110.06	110.32	109.38	110.14	102.31	7,842
2023-05-10	110.90	110.93	109.85	109.97	102.15	2,267
2023-05-09	110.14	110.85	109.30	110.85	102.97	1,877
2023-05-05	111.41	111.69	111.22	111.30	103.39	3,341
2023-05-04	111.39	111.45	110.80	111.00	103.11	2,404
2023-05-03	112.00	112.89	111.52	112.89	104.87	11,421
2023-05-02	111.06	111.88	110.45	111.07	103.18	3,316
2023-04-28	109.44	110.75	109.39	110.75	102.88	3,024
2023-04-27	108.71	108.74	107.70	108.70	100.98	3,324
2023-04-26	109.28	109.38	108.28	108.28	100.58	5,200
2023-04-25	110.21	110.41	109.83	109.83	102.03	8,176
2023-04-24	111.64	111.69	110.47	111.18	103.28	10,083
2023-04-21	111.16	112.01	110.35	111.92	103.97	55,336
2023-04-20	112.25	112.25	110.56	110.58	102.72	12,833
2023-04-19	108.72	112.50	108.50	112.20	104.22	25,170
2023-04-18	105.70	105.70	104.00	104.48	97.051	1,888
2023-04-17	104.66	104.82	104.16	104.25	96.845	3,888
2023-04-14	103.74	104.22	103.55	103.77	96.396	1,773
2023-04-13	102.75	103.05	101.96	102.88	95.570	3,495
2023-04-12	103.29	103.81	102.88	103.30	95.486	32,677
2023-04-11	104.03	104.59	103.47	103.47	95.643	1,076
2023-04-06	104.43	105.45	104.32	105.30	97.330	3,186
2023-04-05	102.63	103.81	102.63	103.81	95.958	3,410

← NewerPage 15 of 22 · 1,271 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.