Abbott Laboratories historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 104.43 | 106.64 | 102.00 | 105.74 | 105.09 | 3,564 |
| 2026-07-30 | 107.46 | 110.00 | 104.45 | 105.81 | 105.16 | 7,381 |
| 2026-07-29 | 107.95 | 110.02 | 104.03 | 108.45 | 107.78 | 2,716 |
| 2026-07-28 | 105.50 | 109.30 | 104.75 | 107.46 | 106.80 | 34,083 |
| 2026-07-27 | 103.60 | 105.88 | 101.61 | 105.47 | 104.82 | 4,729 |
| 2026-07-24 | 101.55 | 104.17 | 100.00 | 103.19 | 102.56 | 7,765 |
| 2026-07-23 | 99.760 | 102.00 | 99.700 | 100.53 | 99.913 | 6,530 |
| 2026-07-22 | 99.990 | 103.00 | 98.900 | 100.77 | 100.15 | 6,971 |
| 2026-07-21 | 101.60 | 102.07 | 99.840 | 100.08 | 99.466 | 5,545 |
| 2026-07-20 | 100.18 | 103.00 | 98.900 | 102.13 | 101.50 | 28,820 |
| 2026-07-17 | 98.900 | 102.10 | 98.000 | 99.710 | 99.098 | 18,947 |
| 2026-07-16 | 89.980 | 101.82 | 88.000 | 99.040 | 98.432 | 62,329 |
| 2026-07-15 | 89.760 | 91.000 | 87.660 | 88.850 | 88.305 | 3,318 |
| 2026-07-14 | 93.070 | 93.600 | 88.500 | 89.810 | 88.633 | 10,323 |
| 2026-07-13 | 94.640 | 95.250 | 91.681 | 92.610 | 91.396 | 6,325 |
| 2026-07-10 | 95.560 | 96.000 | 93.010 | 93.870 | 92.639 | 4,780 |
| 2026-07-09 | 95.840 | 98.900 | 93.830 | 94.190 | 92.955 | 14,707 |
| 2026-07-08 | 94.830 | 99.900 | 94.000 | 95.430 | 94.179 | 5,534 |
| 2026-07-07 | 96.190 | 99.000 | 95.190 | 96.350 | 95.087 | 10,131 |
| 2026-07-06 | 95.400 | 97.200 | 92.930 | 95.610 | 94.357 | 16,746 |
| 2026-07-03 | 94.970 | 94.970 | 94.970 | 94.970 | 93.725 | 0 |
| 2026-07-02 | 92.180 | 95.760 | 90.780 | 94.970 | 93.725 | 6,677 |
| 2026-07-01 | 91.930 | 94.000 | 90.120 | 92.040 | 90.833 | 4,852 |
| 2026-06-30 | 93.380 | 95.550 | 89.672 | 91.400 | 90.202 | 3,476 |
| 2026-06-29 | 93.980 | 95.760 | 90.870 | 93.370 | 92.146 | 28,841 |
| 2026-06-26 | 94.500 | 95.212 | 93.000 | 94.260 | 93.024 | 10,503 |
| 2026-06-25 | 90.000 | 94.845 | 89.960 | 93.320 | 92.097 | 10,003 |
| 2026-06-24 | 90.500 | 92.920 | 89.420 | 91.190 | 89.995 | 9,574 |
| 2026-06-23 | 88.950 | 90.940 | 87.643 | 90.540 | 89.353 | 31,451 |
| 2026-06-22 | 88.910 | 91.360 | 86.929 | 88.400 | 87.241 | 7,351 |
| 2026-06-19 | 88.490 | 88.490 | 88.490 | 88.490 | 87.330 | 0 |
| 2026-06-18 | 88.190 | 89.830 | 87.999 | 88.490 | 87.330 | 19,380 |
| 2026-06-17 | 90.520 | 91.560 | 88.040 | 88.090 | 86.935 | 6,200 |
| 2026-06-16 | 88.990 | 91.100 | 87.000 | 89.620 | 88.445 | 13,125 |
| 2026-06-15 | 89.960 | 92.000 | 87.800 | 88.330 | 87.172 | 6,801 |
| 2026-06-12 | 87.880 | 88.040 | 87.240 | 87.460 | 86.313 | 750 |
| 2026-06-11 | 89.070 | 93.050 | 88.000 | 89.850 | 88.672 | 7,705 |
| 2026-06-10 | 91.010 | 92.000 | 88.900 | 89.150 | 87.981 | 12,728 |
| 2026-06-09 | 90.100 | 92.100 | 88.500 | 91.480 | 90.281 | 8,043 |
| 2026-06-08 | 90.100 | 91.990 | 87.600 | 90.700 | 89.511 | 6,481 |
| 2026-06-05 | 90.980 | 92.750 | 90.530 | 91.690 | 90.488 | 10,182 |
| 2026-06-04 | 87.320 | 136.17 | 42.260 | 89.620 | 88.445 | 22,153 |
| 2026-06-03 | 87.470 | 88.200 | 85.580 | 87.440 | 86.294 | 13,062 |
| 2026-06-02 | 85.620 | 88.200 | 85.060 | 86.570 | 85.435 | 4,966 |
| 2026-06-01 | 85.620 | 87.450 | 85.060 | 87.370 | 86.225 | 8,062 |
| 2026-05-29 | 86.220 | 87.010 | 85.530 | 85.850 | 84.725 | 6,290 |
| 2026-05-28 | 86.500 | 86.500 | 85.110 | 86.140 | 85.011 | 7,243 |
| 2026-05-27 | 86.990 | 87.740 | 84.950 | 85.520 | 84.399 | 28,191 |
| 2026-05-26 | 88.100 | 88.750 | 85.830 | 86.750 | 85.613 | 5,301 |
| 2026-05-22 | 87.950 | 88.960 | 87.050 | 87.620 | 86.471 | 4,159 |
| 2026-05-21 | 88.790 | 89.000 | 86.000 | 87.580 | 86.432 | 3,028 |
| 2026-05-20 | 88.580 | 89.750 | 87.000 | 88.460 | 87.300 | 8,795 |
| 2026-05-19 | 87.990 | 89.390 | 87.330 | 88.620 | 87.458 | 8,126 |
| 2026-05-18 | 84.750 | 87.330 | 84.290 | 87.200 | 86.057 | 7,970 |
| 2026-05-15 | 85.060 | 87.000 | 84.130 | 84.280 | 83.175 | 36,777 |
| 2026-05-14 | 83.450 | 85.260 | 83.400 | 85.041 | 83.927 | 8,132 |
| 2026-05-13 | 84.540 | 85.160 | 82.680 | 83.660 | 82.563 | 9,811 |
| 2026-05-12 | 82.780 | 84.750 | 82.050 | 84.600 | 83.491 | 10,245 |
| 2026-05-11 | 84.400 | 85.990 | 82.250 | 82.480 | 81.399 | 27,563 |
| 2026-05-08 | 87.450 | 91.110 | 84.600 | 84.700 | 83.590 | 13,443 |
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.