Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	108.43	109.73	108.13	109.73	100.50	941
2022-07-18	108.56	108.61	108.16	108.16	99.063	322
2022-07-15	107.48	108.67	107.36	108.67	99.530	1,312
2022-07-14	104.71	105.01	103.81	104.75	95.940	2,249
2022-07-13	107.02	107.02	105.79	106.63	97.231	831
2022-07-12	109.22	110.08	108.50	108.66	99.082	691
2022-07-11	108.60	109.27	108.55	109.27	99.634	189
2022-07-08	108.92	109.61	108.73	109.47	99.821	162
2022-07-07	108.48	109.15	108.29	108.41	98.854	116
2022-07-06	109.30	109.41	108.34	108.56	98.991	128,538
2022-07-05	110.22	110.22	107.44	108.08	98.554	80,544
2022-07-04	110.22	110.22	110.22	110.22	100.50	276,159
2022-07-01	108.36	109.45	107.84	109.07	99.456	178
2022-06-30	108.08	109.01	107.62	108.73	99.146	1,686
2022-06-29	107.46	109.12	107.03	109.12	99.502	187
2022-06-28	109.00	109.87	107.74	107.78	98.280	290
2022-06-27	109.60	110.07	108.57	109.06	99.447	1,341
2022-06-24	107.00	108.48	106.91	108.38	98.827	408
2022-06-23	105.87	106.76	105.74	105.74	96.416	253
2022-06-22	103.55	106.33	103.55	106.12	96.766	915
2022-06-21	104.57	104.86	103.50	104.64	95.417	1,212
2022-06-20	103.15	103.15	103.15	103.15	94.058	0
2022-06-17	101.70	103.57	101.34	103.15	94.058	119
2022-06-16	102.40	102.42	101.46	101.87	92.891	10,019
2022-06-15	104.32	104.63	103.56	103.70	94.555	5,457
2022-06-14	105.10	105.10	102.89	102.89	93.816	1,670
2022-06-13	107.68	107.68	106.33	106.49	97.104	3,896
2022-06-10	110.90	110.98	109.26	110.31	100.59	3,398
2022-06-09	114.64	115.28	114.39	115.27	105.11	452
2022-06-08	115.79	115.80	114.85	114.88	104.75	1,027
2022-06-07	116.10	116.37	115.31	116.24	105.99	157
2022-06-06	117.38	118.13	116.64	116.64	106.36	1,507
2022-06-01	117.28	118.00	114.68	115.58	105.39	2,545
2022-05-31	116.69	117.48	114.55	117.48	107.13	60,619
2022-05-30	116.27	116.27	116.27	116.27	106.02	0
2022-05-27	116.11	116.78	115.96	116.27	106.02	2,305
2022-05-26	114.20	115.17	113.29	115.17	105.02	525
2022-05-25	113.65	114.71	112.58	112.58	102.65	616
2022-05-24	114.68	114.95	112.03	112.63	102.70	4,653
2022-05-23	114.08	115.11	113.25	114.78	104.66	50
2022-05-20	113.81	113.81	111.11	111.51	101.68	1,877
2022-05-19	111.90	112.50	111.49	111.91	102.05	919
2022-05-18	113.69	114.69	112.85	113.98	103.93	278,431
2022-05-17	111.81	115.41	111.59	114.67	104.56	24,057
2022-05-16	109.40	109.40	107.90	109.34	99.703	3,081
2022-05-13	108.73	110.22	108.36	109.91	100.22	2,693
2022-05-12	105.50	107.58	105.50	107.58	98.096	3,225
2022-05-11	106.16	107.94	106.01	106.10	96.749	1,677
2022-05-10	108.45	109.18	106.37	107.92	98.408	1,152
2022-05-09	110.56	111.20	108.11	108.23	98.690	3,724
2022-05-06	114.86	114.86	111.63	111.63	101.79	255,158
2022-05-05	115.70	115.70	112.64	113.07	103.10	339,436
2022-05-04	112.65	112.87	112.34	112.50	102.58	80,785
2022-05-03	113.24	114.21	112.58	112.58	102.66	11,970
2022-04-29	116.14	116.37	115.06	115.59	105.40	1,413
2022-04-28	117.66	117.94	116.96	117.80	107.42	1,657
2022-04-27	116.82	116.82	116.82	116.82	106.52	179
2022-04-26	119.16	119.16	117.17	117.42	107.07	255,315
2022-04-25	119.64	119.64	117.89	118.45	108.00	508,317
2022-04-22	122.26	123.02	120.37	120.45	109.83	1,969

← NewerPage 19 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.