Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	97.930	102.59	97.878	102.53	94.347	2,044
2022-10-12	100.65	101.77	100.42	100.69	92.217	43,796
2022-10-11	100.85	102.60	100.85	102.41	93.801	1,181
2022-10-10	102.12	102.23	100.76	100.76	92.286	820
2022-10-07	102.76	104.92	101.80	101.80	93.238	135,360
2022-10-06	102.71	102.86	102.15	102.45	93.832	541
2022-10-05	102.17	103.53	101.98	103.53	94.823	1,199
2022-10-04	101.28	102.50	100.74	102.50	93.879	1,416
2022-10-03	96.760	99.520	96.760	99.090	90.756	707,350
2022-09-30	98.700	99.450	98.080	98.340	90.069	1,529
2022-09-29	98.850	99.110	97.640	98.330	90.060	2,093
2022-09-28	98.330	99.140	97.720	99.021	90.693	249,022
2022-09-27	100.25	100.67	98.304	98.390	90.115	52,928
2022-09-26	100.18	100.58	99.360	99.930	91.525	1,291
2022-09-23	101.07	101.07	98.845	99.670	91.287	132,088
2022-09-22	100.65	101.41	99.920	101.41	92.879	287,978
2022-09-21	102.31	103.88	102.27	102.27	93.669	340,187
2022-09-20	104.09	104.09	101.27	101.27	92.755	715,758
2022-09-16	104.51	105.00	103.51	103.51	94.802	1,806
2022-09-15	106.06	106.81	105.28	106.15	97.223	3,175
2022-09-14	106.01	106.69	105.42	105.45	96.581	4,470
2022-09-13	107.22	107.47	106.00	106.39	97.441	1,990
2022-09-12	108.78	109.61	108.57	109.61	100.39	490
2022-09-09	106.99	108.62	106.99	108.44	99.320	110,840
2022-09-08	103.55	107.13	103.55	107.12	98.110	664
2022-09-07	102.88	104.24	102.88	104.24	95.473	2,834
2022-09-06	103.00	103.69	102.09	102.87	94.218	356
2022-09-05	103.11	103.11	103.11	103.11	94.438	0
2022-09-02	105.51	105.52	103.11	103.11	94.438	284
2022-09-01	102.27	104.05	102.27	103.95	95.207	308
2022-08-31	102.97	103.82	102.97	103.47	94.768	497
2022-08-30	102.43	102.63	102.06	102.11	93.522	184
2022-08-26	105.94	106.11	103.60	103.60	94.887	764
2022-08-25	104.83	105.80	104.67	105.22	96.370	93,260
2022-08-24	105.90	106.12	105.29	105.59	96.709	32,141
2022-08-23	106.82	106.82	105.65	105.65	96.764	1,743
2022-08-22	108.97	109.19	107.31	107.38	98.344	940
2022-08-19	110.48	110.74	109.50	110.74	101.43	608
2022-08-18	110.37	110.37	108.86	109.38	100.18	659
2022-08-17	111.60	111.63	110.55	110.81	101.49	2,441
2022-08-16	111.63	112.17	111.46	112.16	102.73	871
2022-08-15	111.31	112.25	111.16	112.13	102.70	1,308
2022-08-12	110.86	111.00	110.64	110.84	101.52	461,749
2022-08-11	110.18	112.03	110.18	111.70	102.31	4,911
2022-08-10	109.76	110.20	109.34	109.81	100.57	135
2022-08-09	109.00	109.00	107.61	107.61	98.555	276,107
2022-08-08	109.25	109.79	108.67	108.77	99.622	130,161
2022-08-05	108.75	108.87	108.42	108.73	99.585	790
2022-08-04	110.41	110.41	109.81	109.81	100.57	102
2022-08-03	109.11	109.83	108.46	109.82	100.58	109
2022-08-02	109.70	110.88	109.41	110.50	101.21	565
2022-08-01	108.38	109.28	108.09	109.28	100.09	2,351
2022-07-29	109.83	109.83	108.71	108.94	99.777	145
2022-07-28	110.17	111.01	109.00	111.01	101.67	2,055
2022-07-27	109.40	109.40	108.89	108.91	99.748	106
2022-07-26	108.50	109.71	108.37	109.71	100.48	123,918
2022-07-25	109.09	109.17	107.99	108.23	99.127	406
2022-07-22	111.08	111.23	109.51	109.51	100.30	793
2022-07-21	108.62	109.92	108.57	109.43	100.23	2,393
2022-07-20	107.00	108.58	107.00	107.66	98.605	587,280

← NewerPage 18 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.