Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	123.43	124.24	122.77	124.24	113.29	244
2022-04-20	119.88	123.68	118.37	123.68	112.78	3,478
2022-04-19	116.29	120.05	116.29	119.72	109.17	68,027
2022-04-14	119.48	120.14	118.06	118.48	108.04	141,873
2022-04-13	117.81	119.60	117.25	119.60	109.06	884
2022-04-12	119.79	120.99	118.90	118.90	107.99	301
2022-04-11	123.25	124.27	120.35	120.93	109.84	36,086
2022-04-08	123.37	124.29	122.19	123.78	112.42	131,807
2022-04-07	119.66	124.03	119.42	123.89	112.52	296,022
2022-04-06	118.80	119.37	117.78	119.37	108.41	1,873
2022-04-05	118.11	121.14	118.11	120.55	109.49	1,620
2022-04-04	118.29	119.12	117.67	118.72	107.82	741
2022-04-01	118.56	119.34	117.38	118.26	107.41	172,567
2022-03-31	120.76	120.76	119.06	120.19	109.16	704
2022-03-30	119.62	120.46	119.62	120.25	109.22	10,617
2022-03-29	119.99	121.91	119.38	119.75	108.76	32,360
2022-03-28	119.35	119.74	118.80	119.04	108.12	987
2022-03-25	117.82	119.13	117.82	118.66	107.77	187,075
2022-03-24	117.64	117.66	116.76	117.20	106.45	1,058
2022-03-23	119.47	121.89	117.31	117.31	106.55	525,738
2022-03-22	121.89	122.35	121.28	121.60	110.45	2,737
2022-03-21	122.45	122.45	121.17	121.93	110.74	400,764
2022-03-18	121.41	122.07	119.48	121.83	110.65	248,802
2022-03-17	118.91	121.08	118.47	120.84	109.75	1,392
2022-03-16	118.51	119.01	117.49	118.16	107.32	752
2022-03-15	117.50	118.20	116.49	116.90	106.17	521
2022-03-14	114.50	117.07	114.50	115.61	105.00	2,192
2022-03-11	118.13	118.13	115.37	115.65	105.04	103
2022-03-10	118.40	118.40	115.94	117.28	106.52	1,489
2022-03-09	118.20	118.76	116.86	118.50	107.63	680
2022-03-08	118.04	119.19	116.07	116.99	106.26	1,462
2022-03-07	121.41	121.41	117.70	119.41	108.45	18,749
2022-03-04	120.35	121.20	119.28	121.20	110.08	4
2022-03-03	121.00	121.85	120.82	121.85	110.67	104
2022-03-02	118.17	120.74	118.17	120.74	109.66	752
2022-03-01	120.78	120.78	118.21	118.28	107.43	421
2022-02-28	121.30	121.30	119.34	120.53	109.47	1,018
2022-02-25	119.25	122.88	118.58	122.71	111.45	309,897
2022-02-24	114.80	116.74	114.21	116.70	105.99	5,909
2022-02-23	118.12	118.56	118.12	118.20	107.35	5,583
2022-02-22	117.27	119.14	116.14	116.91	106.18	61,958
2022-02-21	116.87	116.87	116.87	116.87	106.15	0
2022-02-18	120.00	120.60	114.95	116.87	106.15	3,369
2022-02-17	122.68	123.29	121.62	121.64	110.48	3,354
2022-02-16	124.16	124.16	121.66	122.85	111.58	19,002
2022-02-15	122.85	125.23	122.85	123.49	112.16	7,206
2022-02-14	125.01	125.79	122.05	122.05	110.85	343
2022-02-11	127.80	128.76	125.22	125.72	114.19	930
2022-02-10	130.49	130.49	128.47	128.86	117.04	77,171
2022-02-09	128.65	130.70	128.65	130.70	118.71	3,871
2022-02-08	128.01	128.83	127.08	128.70	116.89	1,408
2022-02-07	129.03	130.14	128.46	128.58	116.78	298
2022-02-04	129.01	130.44	128.87	129.67	117.77	267
2022-02-03	130.04	130.92	128.25	130.75	118.75	37,641
2022-02-02	127.20	130.23	127.20	130.20	118.25	1,103,287
2022-02-01	127.40	127.99	126.36	126.66	115.04	190
2022-01-31	126.17	127.82	125.27	127.73	116.01	1,820
2022-01-28	121.00	123.82	119.78	123.82	112.46	673
2022-01-27	121.10	122.96	119.97	120.48	109.43	3,124
2022-01-26	119.10	121.45	119.00	121.45	110.31	5,166

← NewerPage 20 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.