Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	101.90	103.29	101.90	102.99	95.198	79,362
2023-04-03	100.67	101.33	100.00	101.11	93.462	2,158
2023-03-31	99.990	100.91	99.782	100.81	93.184	6,102
2023-03-30	98.769	99.380	98.587	98.780	91.308	2,063
2023-03-29	97.110	97.963	97.110	97.812	90.413	377,962
2023-03-28	98.100	98.460	97.053	97.053	89.711	155,556
2023-03-27	99.086	99.086	98.330	98.330	90.892	539
2023-03-24	97.260	97.788	96.871	97.788	90.391	1,280
2023-03-23	96.860	97.788	96.860	96.940	89.607	13,465
2023-03-22	98.330	99.249	97.732	98.023	90.608	66,967
2023-03-21	97.870	98.393	97.310	98.030	90.615	68,278
2023-03-20	97.330	98.193	97.299	97.786	90.389	3,079
2023-03-17	99.030	99.100	96.640	96.915	89.584	319,878
2023-03-16	97.060	98.699	97.060	98.699	91.232	7,694
2023-03-15	98.500	98.500	96.924	97.272	89.914	18,948
2023-03-14	99.200	99.400	97.460	97.460	90.088	12,912
2023-03-13	97.660	99.113	96.650	98.430	90.984	191,071
2023-03-10	97.786	98.367	96.843	96.879	89.551	5,321
2023-03-09	99.890	99.913	98.670	98.670	91.206	158,849
2023-03-08	99.980	100.11	99.608	99.608	92.073	376,240
2023-03-07	102.86	102.91	100.17	100.17	92.593	12,190
2023-03-06	104.44	104.44	103.26	103.26	95.444	2,049
2023-03-03	103.13	104.15	102.98	104.15	96.271	4,150
2023-03-02	100.83	102.61	100.83	102.61	94.848	73,259
2023-03-01	101.08	101.31	100.60	101.20	93.544	2,189
2023-02-28	100.11	102.30	99.700	102.08	94.356	6,757
2023-02-27	100.96	101.19	100.26	100.52	92.916	1,248
2023-02-24	102.55	102.55	99.972	100.48	92.878	20,359
2023-02-23	103.07	103.77	101.86	102.02	94.298	2,257
2023-02-22	103.65	103.80	100.96	103.10	95.300	402,735
2023-02-21	105.80	106.02	103.39	103.39	95.569	2,020
2023-02-20	106.14	106.14	106.14	106.14	98.109	0
2023-02-17	105.69	106.70	105.69	106.14	98.109	1,771
2023-02-16	105.94	107.17	105.79	106.99	98.899	1,510
2023-02-15	107.24	107.24	106.30	106.83	98.749	6,772
2023-02-14	108.19	108.19	106.40	107.35	99.225	4,933
2023-02-13	108.43	109.12	108.16	108.50	100.29	400,049
2023-02-10	108.23	108.61	107.98	108.43	100.23	879
2023-02-09	110.65	111.17	108.38	108.38	100.18	2,344
2023-02-08	111.99	111.99	110.16	110.19	101.85	328,518
2023-02-07	109.91	111.31	109.91	111.01	102.61	285,031
2023-02-06	111.68	111.68	110.74	110.97	102.58	1,228
2023-02-03	111.94	111.94	110.80	111.48	103.05	6,644
2023-02-02	111.79	111.84	110.94	111.65	103.20	7,648
2023-02-01	110.96	111.26	110.31	110.36	102.01	51,895
2023-01-31	109.88	109.89	108.88	109.55	101.26	1,455
2023-01-30	109.81	110.37	109.81	110.33	101.99	2,314
2023-01-27	110.32	111.13	110.07	110.36	102.01	673
2023-01-26	111.42	111.55	110.44	110.53	102.17	4,649
2023-01-25	113.00	113.00	109.78	110.64	102.27	2,695
2023-01-24	114.01	114.01	112.68	112.99	104.44	153,434
2023-01-23	113.02	114.37	113.02	114.33	105.68	129,448
2023-01-20	111.80	112.34	111.70	111.99	103.51	188,917
2023-01-19	112.05	112.05	110.86	111.97	103.50	9,909
2023-01-18	113.21	113.55	111.78	111.89	103.43	5,340
2023-01-17	113.50	114.26	113.14	113.55	104.96	93,384
2023-01-16	113.46	113.46	113.46	113.46	104.88	0
2023-01-13	111.36	113.53	111.36	113.46	104.88	672,467
2023-01-12	111.60	112.27	111.08	111.82	103.36	969
2023-01-11	115.03	115.37	112.36	113.18	104.15	2,625

← NewerPage 16 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.