Abbott Laboratories historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 128.62 | 129.54 | 128.30 | 129.23 | 126.09 | 3,013 |
| 2025-11-12 | 127.22 | 128.52 | 126.54 | 128.43 | 125.31 | 5,997 |
| 2025-11-11 | 125.95 | 126.86 | 125.95 | 126.55 | 123.48 | 2,225 |
| 2025-11-10 | 125.78 | 125.78 | 124.80 | 125.54 | 122.49 | 467 |
| 2025-11-07 | 125.22 | 126.44 | 124.37 | 125.73 | 122.68 | 1,127 |
| 2025-11-06 | 124.55 | 124.85 | 123.61 | 124.46 | 121.44 | 851 |
| 2025-11-05 | 125.51 | 126.66 | 123.99 | 124.06 | 121.05 | 6,601 |
| 2025-11-04 | 123.88 | 125.62 | 122.62 | 125.33 | 122.29 | 935 |
| 2025-11-03 | 123.88 | 123.99 | 122.62 | 123.12 | 120.13 | 6,928 |
| 2025-10-31 | 123.59 | 124.66 | 122.70 | 123.42 | 120.43 | 4,781 |
| 2025-10-30 | 124.85 | 125.64 | 124.49 | 124.91 | 121.88 | 409 |
| 2025-10-29 | 126.40 | 126.40 | 124.29 | 124.48 | 121.46 | 1,563 |
| 2025-10-28 | 127.07 | 128.37 | 126.55 | 126.58 | 123.51 | 2,974 |
| 2025-10-27 | 127.07 | 127.54 | 125.39 | 127.54 | 124.45 | 2,863 |
| 2025-10-24 | 126.50 | 128.01 | 125.13 | 126.56 | 123.49 | 2,911 |
| 2025-10-23 | 126.42 | 126.42 | 126.35 | 126.35 | 123.28 | 1,762 |
| 2025-10-22 | 127.70 | 128.78 | 127.24 | 128.54 | 125.42 | 455 |
| 2025-10-21 | 128.81 | 129.21 | 128.18 | 128.35 | 125.24 | 1,838 |
| 2025-10-20 | 128.79 | 129.79 | 128.00 | 129.49 | 126.35 | 2,375 |
| 2025-10-17 | 128.00 | 128.92 | 127.51 | 128.80 | 125.68 | 2,735 |
| 2025-10-16 | 131.04 | 131.04 | 124.88 | 126.96 | 123.88 | 2,242 |
| 2025-10-15 | 134.91 | 134.91 | 124.88 | 128.92 | 125.79 | 5,853 |
| 2025-10-14 | 131.64 | 133.50 | 130.86 | 132.42 | 128.63 | 1,711 |
| 2025-10-13 | 131.64 | 132.58 | 131.26 | 132.56 | 128.77 | 10,855 |
| 2025-10-10 | 134.25 | 134.48 | 132.79 | 133.17 | 129.36 | 332 |
| 2025-10-09 | 135.05 | 135.08 | 133.08 | 133.42 | 129.60 | 789 |
| 2025-10-08 | 132.68 | 134.47 | 132.58 | 134.44 | 130.59 | 1,418 |
| 2025-10-07 | 134.32 | 134.55 | 132.00 | 134.33 | 130.49 | 3,225 |
| 2025-10-06 | 134.32 | 135.20 | 133.78 | 134.53 | 130.68 | 4,538 |
| 2025-10-03 | 133.14 | 135.24 | 133.11 | 134.84 | 130.98 | 9,213 |
| 2025-10-02 | 132.90 | 133.25 | 131.04 | 133.25 | 129.44 | 4,856 |
| 2025-10-01 | 134.75 | 135.34 | 129.14 | 130.03 | 126.31 | 11,464 |
| 2025-09-30 | 132.73 | 133.63 | 132.35 | 133.44 | 129.62 | 345 |
| 2025-09-29 | 133.00 | 133.00 | 131.90 | 132.30 | 128.52 | 2,347 |
| 2025-09-26 | 134.20 | 134.21 | 133.17 | 133.77 | 129.94 | 436 |
| 2025-09-25 | 133.89 | 134.14 | 131.27 | 132.49 | 128.70 | 1,500 |
| 2025-09-24 | 136.35 | 136.79 | 134.85 | 135.49 | 131.61 | 1,751 |
| 2025-09-23 | 136.80 | 136.80 | 135.23 | 136.02 | 132.13 | 708 |
| 2025-09-22 | 136.14 | 137.44 | 135.08 | 137.16 | 133.23 | 3,838 |
| 2025-09-19 | 133.94 | 136.14 | 133.79 | 136.11 | 132.22 | 3,498 |
| 2025-09-18 | 134.34 | 134.56 | 132.14 | 133.97 | 130.14 | 4,314 |
| 2025-09-17 | 132.95 | 133.99 | 132.53 | 133.76 | 129.93 | 244 |
| 2025-09-16 | 132.10 | 133.38 | 131.28 | 132.61 | 128.82 | 501 |
| 2025-09-15 | 133.80 | 134.51 | 131.51 | 131.84 | 128.07 | 1,192 |
| 2025-09-12 | 132.00 | 134.94 | 131.25 | 133.82 | 129.99 | 3,815 |
| 2025-09-11 | 129.89 | 131.70 | 129.13 | 131.57 | 127.81 | 17,110 |
| 2025-09-10 | 131.26 | 132.07 | 127.46 | 128.66 | 124.98 | 1,570 |
| 2025-09-09 | 132.50 | 133.06 | 131.70 | 132.53 | 128.74 | 979 |
| 2025-09-08 | 132.81 | 133.12 | 131.83 | 132.29 | 128.51 | 4,533 |
| 2025-09-05 | 132.89 | 134.11 | 132.00 | 133.08 | 129.27 | 615 |
| 2025-09-04 | 131.80 | 133.75 | 131.47 | 133.00 | 129.19 | 3,546 |
| 2025-09-03 | 131.42 | 131.58 | 130.25 | 130.83 | 127.09 | 162 |
| 2025-09-02 | 132.96 | 133.12 | 131.04 | 131.21 | 127.45 | 30,439 |
| 2025-09-01 | 132.24 | 132.24 | 132.24 | 132.24 | 128.46 | 0 |
| 2025-08-29 | 131.37 | 132.35 | 131.37 | 132.24 | 128.46 | 55,560 |
| 2025-08-28 | 130.63 | 131.45 | 130.24 | 130.55 | 126.82 | 635 |
| 2025-08-27 | 131.91 | 131.91 | 130.65 | 131.35 | 127.59 | 22,889 |
| 2025-08-26 | 131.98 | 132.30 | 131.06 | 132.06 | 128.29 | 3,256 |
| 2025-08-22 | 132.62 | 133.45 | 131.48 | 132.05 | 128.27 | 2,590 |
| 2025-08-21 | 132.44 | 132.88 | 132.12 | 132.75 | 128.95 | 80,947 |
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.