Abbott Laboratories historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 110.80 | 112.73 | 110.75 | 112.73 | 110.56 | 3,624 |
| 2026-02-09 | 111.45 | 111.49 | 109.52 | 110.82 | 108.69 | 11,036 |
| 2026-02-06 | 109.25 | 110.69 | 108.93 | 110.17 | 108.05 | 9,797 |
| 2026-02-05 | 108.35 | 110.00 | 107.30 | 108.94 | 106.84 | 2,710 |
| 2026-02-04 | 109.06 | 109.80 | 107.67 | 109.41 | 107.30 | 2,671 |
| 2026-02-03 | 109.53 | 110.00 | 106.25 | 108.98 | 106.88 | 3,839 |
| 2026-02-02 | 109.55 | 110.97 | 108.27 | 109.00 | 106.90 | 12,177 |
| 2026-01-30 | 106.39 | 109.27 | 105.43 | 109.07 | 106.97 | 9,717 |
| 2026-01-29 | 106.21 | 108.19 | 105.36 | 106.11 | 104.07 | 45,862 |
| 2026-01-28 | 108.06 | 108.65 | 105.89 | 106.77 | 104.71 | 3,852 |
| 2026-01-27 | 108.95 | 109.62 | 106.99 | 107.11 | 105.05 | 17,360 |
| 2026-01-26 | 107.10 | 111.18 | 106.85 | 108.64 | 106.55 | 8,559 |
| 2026-01-23 | 109.50 | 109.98 | 106.11 | 106.56 | 104.51 | 16,260 |
| 2026-01-22 | 121.57 | 121.57 | 106.39 | 111.77 | 109.62 | 30,661 |
| 2026-01-21 | 121.64 | 122.80 | 120.37 | 121.23 | 118.89 | 3,571 |
| 2026-01-20 | 121.50 | 122.59 | 120.25 | 121.07 | 118.74 | 11,648 |
| 2026-01-19 | 122.52 | 122.52 | 122.52 | 122.52 | 120.16 | 0 |
| 2026-01-16 | 123.65 | 124.50 | 121.95 | 122.52 | 120.16 | 2,409 |
| 2026-01-15 | 125.60 | 126.00 | 123.37 | 123.81 | 121.42 | 1,883 |
| 2026-01-14 | 123.25 | 124.50 | 122.50 | 123.65 | 120.65 | 720 |
| 2026-01-13 | 124.73 | 124.84 | 122.27 | 123.20 | 120.21 | 5,755 |
| 2026-01-12 | 125.74 | 127.98 | 123.52 | 124.01 | 121.00 | 6,361 |
| 2026-01-09 | 126.67 | 129.00 | 125.30 | 125.49 | 122.45 | 14,804 |
| 2026-01-08 | 127.39 | 129.00 | 126.37 | 127.37 | 124.28 | 1,119 |
| 2026-01-07 | 128.41 | 128.57 | 125.86 | 126.52 | 123.45 | 1,697 |
| 2026-01-06 | 125.88 | 129.37 | 125.00 | 128.36 | 125.24 | 4,565 |
| 2026-01-05 | 123.66 | 125.83 | 122.57 | 125.83 | 122.78 | 3,823 |
| 2026-01-02 | 125.35 | 126.50 | 123.78 | 123.85 | 120.84 | 6,448 |
| 2025-12-31 | 125.65 | 126.29 | 124.70 | 125.81 | 122.76 | 6,456 |
| 2025-12-30 | 124.60 | 125.63 | 123.30 | 125.59 | 122.55 | 656 |
| 2025-12-29 | 124.69 | 126.97 | 124.00 | 124.70 | 121.68 | 5,253 |
| 2025-12-24 | 124.30 | 125.24 | 123.50 | 125.02 | 121.98 | 139 |
| 2025-12-23 | 125.27 | 126.45 | 124.02 | 124.57 | 121.55 | 2,642 |
| 2025-12-22 | 125.32 | 126.82 | 124.50 | 126.42 | 123.35 | 1,883 |
| 2025-12-19 | 125.48 | 126.24 | 123.00 | 125.79 | 122.74 | 2,803 |
| 2025-12-18 | 126.97 | 127.61 | 125.28 | 125.30 | 122.26 | 4,949 |
| 2025-12-17 | 127.02 | 128.93 | 126.08 | 126.33 | 123.27 | 886 |
| 2025-12-16 | 129.00 | 129.08 | 126.78 | 127.06 | 123.98 | 10,667 |
| 2025-12-15 | 125.36 | 128.83 | 124.96 | 128.18 | 125.07 | 7,553 |
| 2025-12-12 | 123.25 | 124.59 | 123.02 | 124.25 | 121.24 | 1,208 |
| 2025-12-11 | 122.91 | 124.21 | 122.32 | 122.98 | 120.00 | 1,977 |
| 2025-12-10 | 121.25 | 122.87 | 120.82 | 122.87 | 119.89 | 5,353 |
| 2025-12-09 | 121.81 | 123.23 | 121.49 | 121.61 | 118.66 | 1,775 |
| 2025-12-08 | 125.27 | 126.04 | 122.13 | 122.43 | 119.46 | 5,540 |
| 2025-12-05 | 125.51 | 126.05 | 125.00 | 125.27 | 122.23 | 1,531 |
| 2025-12-04 | 125.66 | 126.26 | 124.09 | 125.99 | 122.93 | 4,323 |
| 2025-12-03 | 126.30 | 127.47 | 125.38 | 125.39 | 122.35 | 2,731 |
| 2025-12-02 | 127.96 | 129.00 | 125.84 | 125.84 | 122.79 | 4,955 |
| 2025-12-01 | 128.75 | 129.80 | 128.00 | 129.07 | 125.94 | 1,132 |
| 2025-11-28 | 129.00 | 129.34 | 128.00 | 129.34 | 126.20 | 6,395 |
| 2025-11-27 | 128.75 | 128.75 | 128.75 | 128.75 | 125.63 | 0 |
| 2025-11-26 | 128.32 | 129.21 | 127.55 | 128.75 | 125.63 | 2,440 |
| 2025-11-25 | 127.68 | 128.60 | 126.57 | 128.18 | 125.07 | 578 |
| 2025-11-24 | 128.47 | 129.48 | 127.24 | 128.88 | 125.75 | 1,847 |
| 2025-11-21 | 124.92 | 128.55 | 123.80 | 125.55 | 122.50 | 1,554 |
| 2025-11-20 | 126.60 | 126.90 | 122.00 | 124.53 | 121.51 | 2,852 |
| 2025-11-19 | 129.80 | 131.16 | 125.49 | 125.64 | 122.59 | 7,394 |
| 2025-11-18 | 130.08 | 132.00 | 128.76 | 130.60 | 127.43 | 2,350 |
| 2025-11-17 | 130.64 | 131.81 | 130.51 | 131.32 | 128.13 | 2,867 |
| 2025-11-14 | 128.90 | 130.77 | 128.90 | 130.53 | 127.36 | 3,382 |
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.