Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	119.10	121.45	119.00	121.45	110.31	5,166
2022-01-25	122.63	124.33	121.76	124.33	112.92	993
2022-01-24	125.86	125.86	120.89	122.09	110.89	6,780
2022-01-21	126.48	127.49	124.71	125.66	114.13	191,579
2022-01-20	126.39	127.93	125.55	127.16	115.49	435
2022-01-19	127.05	127.52	126.33	126.57	114.96	123
2022-01-18	127.71	128.66	125.78	126.19	114.61	7,131
2022-01-17	127.89	127.89	127.89	127.89	116.16	0
2022-01-14	130.47	131.47	127.14	127.89	116.16	392
2022-01-13	132.43	133.49	130.41	130.81	118.81	1,664
2022-01-12	135.23	135.70	132.74	132.74	120.13	479
2022-01-11	135.93	135.93	134.10	135.11	122.28	876
2022-01-10	136.52	136.52	133.96	134.26	121.51	616
2022-01-07	135.47	135.90	134.70	135.53	122.66	510
2022-01-06	135.16	136.14	134.05	135.88	122.98	182,836
2022-01-05	135.73	136.96	135.00	136.42	123.47	195,639
2022-01-04	139.58	140.34	134.93	135.12	122.29	1,666
2021-12-31	141.39	141.72	140.77	141.64	128.19	17
2021-12-30	141.41	141.66	140.79	141.04	127.65	589
2021-12-29	140.42	140.99	139.92	140.77	127.40	549
2021-12-24	139.36	139.36	139.36	139.36	126.13	0
2021-12-23	140.00	140.05	138.97	139.36	126.13	566
2021-12-22	135.95	138.28	135.40	138.22	125.09	903
2021-12-21	136.02	137.50	133.57	134.91	122.10	1,126
2021-12-20	137.11	137.33	134.29	135.09	122.26	11,042
2021-12-17	139.48	139.48	137.19	138.72	125.55	2,400
2021-12-16	135.56	136.23	134.57	135.69	122.80	195,887
2021-12-15	132.94	134.23	132.94	133.49	120.81	8,113
2021-12-14	135.93	136.00	132.03	132.60	120.01	6,464
2021-12-13	134.59	137.00	134.49	136.77	123.78	2,251
2021-12-10	133.60	134.34	132.65	134.18	121.44	1,720
2021-12-09	132.56	132.98	132.14	132.90	120.28	677
2021-12-08	132.42	133.20	131.19	132.09	119.55	4,233
2021-12-07	132.55	134.05	131.84	132.00	119.46	3,303
2021-12-06	130.76	133.00	130.32	132.28	119.72	1,993
2021-12-03	129.24	129.64	128.25	129.54	117.24	1,074
2021-12-02	127.57	129.61	125.73	128.17	116.00	1,629
2021-12-01	126.26	128.14	125.27	127.85	115.71	1,383
2021-11-30	128.64	128.64	126.75	127.13	115.06	651
2021-11-29	126.99	128.77	125.66	128.74	116.51	664
2021-11-26	127.81	129.74	125.62	125.88	113.93	2,798
2021-11-25	124.95	124.95	124.95	124.95	113.09	0
2021-11-24	124.72	124.98	123.41	124.95	113.09	1,794
2021-11-23	124.50	125.63	123.24	123.90	112.13	57,010
2021-11-22	126.58	126.79	124.77	125.80	113.85	2,326
2021-11-19	127.23	128.41	126.50	126.63	114.60	2,395
2021-11-18	128.98	129.38	127.96	127.96	115.81	963
2021-11-17	130.30	130.80	129.25	129.28	117.00	26,658
2021-11-16	129.75	131.53	129.64	130.98	118.54	17,673
2021-11-15	128.64	130.20	128.35	129.41	117.12	3,647
2021-11-12	127.94	128.51	127.23	128.51	116.31	10,482
2021-11-11	128.12	128.88	127.68	128.13	115.96	1,485
2021-11-10	126.38	127.67	126.30	127.15	115.08	2,475
2021-11-09	126.80	127.22	126.42	127.15	115.08	190,371
2021-11-08	124.11	126.96	123.92	126.91	114.86	1,380
2021-11-05	128.00	128.00	124.01	124.26	112.46	4,110
2021-11-04	128.97	129.38	128.36	128.83	116.60	79,233
2021-11-03	127.71	128.33	127.17	128.28	116.10	36,876
2021-11-02	128.95	129.49	128.10	128.10	115.94	3,240
2021-11-01	129.06	129.45	126.86	129.37	117.08	2,170

← NewerPage 21 of 22 · 1,272 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.