Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	112.78	113.67	112.78	113.58	104.52	533
2023-01-09	113.54	113.54	112.48	112.87	103.86	203
2023-01-06	111.08	112.28	110.50	111.87	102.94	604
2023-01-05	111.21	111.55	110.70	110.70	101.86	7,775
2023-01-04	111.00	111.81	110.43	111.34	102.45	14,534
2023-01-03	109.79	111.22	108.98	109.24	100.52	1,013,255
2022-12-30	109.31	109.42	108.99	109.16	100.45	299
2022-12-29	109.75	110.67	109.58	110.63	101.80	1,615
2022-12-28	109.76	109.76	108.27	108.58	99.914	1,489
2022-12-23	107.53	107.97	107.17	107.97	99.348	389
2022-12-22	108.14	108.14	106.78	106.78	98.258	652
2022-12-21	107.19	108.30	107.19	107.93	99.316	1,929
2022-12-20	105.77	106.60	105.72	106.59	98.083	1,104,037
2022-12-19	106.91	107.08	106.18	106.58	98.074	2,218
2022-12-16	107.64	107.72	106.06	106.06	97.595	2,736
2022-12-15	109.84	109.84	108.90	108.90	100.21	1,837
2022-12-14	111.37	112.84	111.27	111.85	102.92	1,855
2022-12-13	111.67	112.42	111.27	111.54	102.64	6,008
2022-12-12	107.81	108.75	107.81	108.61	99.940	581
2022-12-09	107.27	108.31	107.27	108.31	99.668	2,546
2022-12-08	104.81	106.35	104.43	106.35	97.862	13,220
2022-12-07	104.48	105.32	104.48	104.91	96.535	1,632
2022-12-06	104.93	104.93	103.44	103.66	95.382	1,739
2022-12-05	106.87	106.87	105.57	105.57	97.140	3,544
2022-12-02	106.71	107.83	106.24	107.80	99.197	3,070
2022-12-01	108.37	108.37	107.47	107.69	99.095	1,583
2022-11-30	105.13	105.44	103.55	105.38	96.973	800
2022-11-29	105.00	105.04	104.54	104.73	96.373	1,125
2022-11-28	106.78	107.35	105.53	105.53	97.108	1,066
2022-11-25	106.81	107.33	106.64	106.96	98.424	11,224
2022-11-24	106.25	106.25	106.25	106.25	97.766	0
2022-11-23	105.25	106.41	104.87	106.25	97.766	1,503
2022-11-22	103.80	104.44	103.40	103.88	95.589	37,873
2022-11-21	103.87	104.40	103.73	104.32	95.994	1,227
2022-11-18	103.66	103.71	103.15	103.35	95.102	160
2022-11-17	102.67	102.95	101.87	102.44	94.260	2,877
2022-11-16	104.24	105.23	103.53	103.53	95.267	99,490
2022-11-15	103.45	104.44	103.40	103.54	95.276	230
2022-11-14	103.67	103.67	103.00	103.24	94.999	1,147
2022-11-11	104.83	105.84	104.28	104.49	96.151	3,289
2022-11-10	103.08	103.39	102.24	102.95	94.733	2,109
2022-11-09	99.910	101.27	99.350	99.770	91.807	1,592
2022-11-08	99.900	100.24	98.981	99.550	91.605	922
2022-11-07	98.780	99.750	98.650	99.691	91.735	20,076
2022-11-04	97.795	97.970	96.427	97.050	89.304	435
2022-11-03	98.040	98.040	95.550	96.690	88.973	34,460
2022-11-02	98.730	100.73	98.361	100.18	92.180	287,516
2022-11-01	99.620	99.910	98.814	99.829	91.862	81,964
2022-10-31	99.130	99.270	98.360	98.559	90.693	2,181
2022-10-28	97.320	99.960	97.320	99.270	91.347	1,658
2022-10-27	98.670	98.670	97.130	97.130	89.378	788
2022-10-26	97.950	99.483	97.950	98.840	90.952	1,003,275
2022-10-25	98.070	98.640	97.870	98.000	90.179	265,524
2022-10-24	96.050	97.850	96.050	97.850	90.041	670
2022-10-21	94.092	95.428	93.360	94.940	87.363	7,648
2022-10-20	96.560	97.443	95.960	95.960	88.301	28,487
2022-10-19	100.82	101.26	96.527	97.400	89.627	39,884
2022-10-18	105.93	106.47	104.91	105.02	96.636	3,538
2022-10-17	102.15	103.68	102.15	103.52	95.253	121
2022-10-14	103.44	103.89	101.23	101.50	93.399	578,686

← NewerPage 17 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.