Abbott Laboratories historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 86.900 | 88.310 | 86.214 | 87.430 | 86.284 | 18,151 |
| 2026-05-06 | 87.430 | 88.990 | 86.140 | 87.060 | 85.919 | 12,997 |
| 2026-05-05 | 87.710 | 89.000 | 86.140 | 87.680 | 86.531 | 16,187 |
| 2026-05-04 | 90.020 | 90.230 | 87.800 | 87.953 | 86.800 | 16,152 |
| 2026-05-01 | 91.000 | 92.500 | 89.134 | 89.770 | 88.593 | 17,450 |
| 2026-04-30 | 91.330 | 92.970 | 90.300 | 90.980 | 89.787 | 6,473 |
| 2026-04-29 | 94.390 | 94.545 | 91.710 | 92.050 | 90.843 | 5,100 |
| 2026-04-28 | 93.300 | 94.800 | 92.800 | 93.620 | 92.393 | 9,019 |
| 2026-04-27 | 91.990 | 93.300 | 90.830 | 92.540 | 91.327 | 7,160 |
| 2026-04-24 | 92.000 | 92.790 | 91.100 | 91.160 | 89.965 | 22,037 |
| 2026-04-23 | 92.190 | 92.700 | 90.690 | 91.270 | 90.073 | 23,719 |
| 2026-04-22 | 93.080 | 94.060 | 91.900 | 91.930 | 90.725 | 8,918 |
| 2026-04-21 | 96.200 | 97.150 | 92.950 | 93.140 | 91.919 | 14,511 |
| 2026-04-20 | 96.750 | 97.410 | 95.800 | 96.040 | 94.781 | 7,155 |
| 2026-04-17 | 95.990 | 97.090 | 94.760 | 96.220 | 94.959 | 18,124 |
| 2026-04-16 | 102.49 | 104.00 | 93.970 | 95.200 | 93.952 | 49,996 |
| 2026-04-15 | 101.45 | 102.47 | 100.00 | 101.86 | 100.52 | 12,907 |
| 2026-04-14 | 101.61 | 102.17 | 100.00 | 101.04 | 99.094 | 9,695 |
| 2026-04-13 | 99.850 | 101.00 | 98.600 | 100.37 | 98.437 | 6,166 |
| 2026-04-10 | 103.00 | 104.43 | 99.310 | 99.590 | 97.672 | 7,348 |
| 2026-04-09 | 104.00 | 105.46 | 101.94 | 102.69 | 100.71 | 3,135 |
| 2026-04-08 | 103.90 | 104.66 | 101.36 | 103.42 | 101.43 | 6,842 |
| 2026-04-07 | 102.91 | 103.94 | 101.29 | 102.74 | 100.76 | 3,457 |
| 2026-04-02 | 102.02 | 103.94 | 101.25 | 102.96 | 100.98 | 3,352 |
| 2026-04-01 | 103.17 | 104.43 | 101.50 | 103.45 | 101.46 | 5,582 |
| 2026-03-31 | 102.60 | 105.00 | 100.90 | 102.32 | 100.35 | 10,704 |
| 2026-03-30 | 103.99 | 105.04 | 102.21 | 102.30 | 100.33 | 11,398 |
| 2026-03-27 | 106.13 | 106.13 | 103.61 | 104.83 | 102.81 | 2,143 |
| 2026-03-26 | 105.60 | 106.00 | 103.55 | 104.94 | 102.92 | 7,875 |
| 2026-03-25 | 105.49 | 106.17 | 102.40 | 105.31 | 103.28 | 5,697 |
| 2026-03-24 | 104.62 | 106.00 | 102.40 | 103.86 | 101.86 | 7,338 |
| 2026-03-23 | 107.20 | 108.00 | 102.10 | 104.77 | 102.75 | 4,538 |
| 2026-03-20 | 106.25 | 108.00 | 105.38 | 105.96 | 103.92 | 3,473 |
| 2026-03-19 | 107.71 | 110.00 | 107.25 | 107.99 | 105.91 | 1,641 |
| 2026-03-18 | 112.05 | 112.05 | 107.74 | 108.13 | 106.05 | 1,757 |
| 2026-03-17 | 108.53 | 111.82 | 108.53 | 111.29 | 109.15 | 3,447 |
| 2026-03-16 | 107.26 | 110.07 | 107.10 | 109.29 | 107.18 | 20,810 |
| 2026-03-13 | 109.35 | 110.14 | 107.19 | 108.28 | 106.19 | 11,149 |
| 2026-03-12 | 110.56 | 111.35 | 108.11 | 108.75 | 106.66 | 7,573 |
| 2026-03-11 | 111.47 | 111.47 | 108.92 | 110.10 | 107.98 | 10,992 |
| 2026-03-10 | 112.90 | 112.90 | 109.80 | 111.19 | 109.05 | 10,796 |
| 2026-03-09 | 108.80 | 112.63 | 107.26 | 112.14 | 109.98 | 4,541 |
| 2026-03-06 | 111.92 | 111.99 | 108.36 | 109.27 | 107.17 | 6,190 |
| 2026-03-05 | 113.16 | 114.30 | 110.58 | 110.91 | 108.77 | 3,692 |
| 2026-03-04 | 114.45 | 114.45 | 112.00 | 113.40 | 111.22 | 3,226 |
| 2026-03-03 | 113.65 | 114.16 | 112.00 | 113.88 | 111.69 | 3,144 |
| 2026-03-02 | 116.00 | 116.79 | 113.64 | 114.68 | 112.47 | 5,525 |
| 2026-02-27 | 116.35 | 117.00 | 112.64 | 115.81 | 113.58 | 3,565 |
| 2026-02-26 | 114.84 | 117.00 | 113.96 | 115.61 | 113.38 | 8,830 |
| 2026-02-25 | 114.50 | 116.49 | 113.46 | 114.89 | 112.68 | 8,608 |
| 2026-02-24 | 115.49 | 116.50 | 113.88 | 113.96 | 111.77 | 3,626 |
| 2026-02-23 | 112.19 | 114.79 | 111.37 | 114.54 | 112.33 | 50,774 |
| 2026-02-20 | 113.13 | 113.70 | 111.20 | 112.08 | 109.92 | 16,914 |
| 2026-02-19 | 113.40 | 113.40 | 111.00 | 112.44 | 110.28 | 1,590 |
| 2026-02-18 | 113.38 | 113.40 | 111.57 | 113.03 | 110.85 | 5,313 |
| 2026-02-17 | 112.69 | 113.53 | 111.00 | 112.20 | 110.04 | 9,332 |
| 2026-02-16 | 112.61 | 112.61 | 112.61 | 112.61 | 110.44 | 0 |
| 2026-02-13 | 112.37 | 112.74 | 112.23 | 112.61 | 110.44 | 183 |
| 2026-02-12 | 113.01 | 115.00 | 111.77 | 112.39 | 110.23 | 2,481 |
| 2026-02-11 | 112.41 | 113.00 | 111.37 | 112.89 | 110.72 | 3,835 |
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.