Abbott Laboratories historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 131.61 | 133.45 | 131.61 | 132.33 | 128.54 | 789 |
| 2025-08-19 | 129.84 | 131.60 | 128.81 | 131.17 | 127.42 | 2,276 |
| 2025-08-18 | 131.70 | 132.00 | 130.48 | 130.48 | 126.74 | 1,940 |
| 2025-08-15 | 129.71 | 132.35 | 129.41 | 131.64 | 127.87 | 763 |
| 2025-08-14 | 129.08 | 130.06 | 128.63 | 129.39 | 125.69 | 1,001 |
| 2025-08-13 | 131.17 | 131.47 | 128.33 | 129.24 | 125.54 | 2,235 |
| 2025-08-12 | 131.83 | 131.99 | 129.72 | 130.30 | 126.57 | 980 |
| 2025-08-11 | 134.21 | 134.21 | 130.70 | 131.66 | 127.89 | 2,398 |
| 2025-08-08 | 132.54 | 134.62 | 131.75 | 134.14 | 130.30 | 2,342 |
| 2025-08-07 | 130.68 | 132.24 | 130.68 | 131.86 | 128.09 | 6,728 |
| 2025-08-06 | 130.85 | 131.63 | 129.30 | 131.24 | 127.49 | 287 |
| 2025-08-05 | 129.94 | 131.30 | 129.49 | 130.58 | 126.84 | 3,522 |
| 2025-08-04 | 125.50 | 129.56 | 125.50 | 128.29 | 124.62 | 689 |
| 2025-08-01 | 126.21 | 127.72 | 124.87 | 127.15 | 123.51 | 898 |
| 2025-07-31 | 127.78 | 129.07 | 127.08 | 128.67 | 124.99 | 1,490 |
| 2025-07-30 | 127.97 | 129.27 | 127.06 | 129.27 | 125.57 | 9,930 |
| 2025-07-29 | 126.35 | 127.54 | 125.58 | 127.19 | 123.55 | 75,826 |
| 2025-07-28 | 126.35 | 126.89 | 125.80 | 126.46 | 122.84 | 1,648 |
| 2025-07-25 | 125.90 | 126.52 | 125.38 | 126.50 | 122.88 | 2,718 |
| 2025-07-24 | 125.20 | 125.87 | 124.75 | 125.39 | 121.80 | 737 |
| 2025-07-23 | 125.95 | 126.93 | 123.31 | 123.61 | 120.07 | 5,198 |
| 2025-07-22 | 124.42 | 126.40 | 124.03 | 126.40 | 122.78 | 5,712 |
| 2025-07-21 | 124.31 | 125.89 | 121.91 | 124.81 | 121.23 | 6,005 |
| 2025-07-18 | 121.61 | 125.56 | 121.11 | 124.31 | 120.75 | 20,885 |
| 2025-07-17 | 132.39 | 132.39 | 119.79 | 121.20 | 117.73 | 54,425 |
| 2025-07-16 | 132.44 | 133.09 | 130.46 | 131.53 | 127.77 | 453 |
| 2025-07-15 | 132.14 | 132.34 | 130.39 | 131.43 | 127.67 | 1,109 |
| 2025-07-14 | 132.07 | 133.07 | 131.54 | 133.07 | 128.69 | 1,295 |
| 2025-07-11 | 133.35 | 133.58 | 131.34 | 131.90 | 127.55 | 1,657 |
| 2025-07-10 | 133.63 | 135.02 | 133.06 | 133.62 | 129.22 | 899 |
| 2025-07-09 | 133.64 | 134.19 | 131.50 | 132.83 | 128.46 | 2,292 |
| 2025-07-08 | 133.00 | 134.54 | 133.00 | 134.21 | 129.79 | 185 |
| 2025-07-07 | 134.92 | 134.92 | 132.94 | 134.29 | 129.87 | 2,072 |
| 2025-07-04 | 133.34 | 133.34 | 133.34 | 133.34 | 128.95 | 0 |
| 2025-07-03 | 133.62 | 135.33 | 133.26 | 133.34 | 128.95 | 2,311 |
| 2025-07-02 | 136.55 | 136.55 | 134.06 | 134.57 | 130.14 | 1,061 |
| 2025-07-01 | 136.25 | 137.00 | 134.98 | 136.02 | 131.54 | 939 |
| 2025-06-30 | 133.71 | 135.62 | 133.71 | 135.19 | 130.74 | 1,069 |
| 2025-06-27 | 133.57 | 134.75 | 133.17 | 134.07 | 129.66 | 461 |
| 2025-06-26 | 137.21 | 138.00 | 133.25 | 133.68 | 129.28 | 11,519 |
| 2025-06-25 | 138.42 | 138.76 | 136.93 | 137.33 | 132.81 | 5,253 |
| 2025-06-24 | 132.64 | 138.11 | 132.29 | 135.85 | 131.38 | 9,717 |
| 2025-06-23 | 133.06 | 133.38 | 132.29 | 133.24 | 128.85 | 713 |
| 2025-06-20 | 132.75 | 133.09 | 132.05 | 132.21 | 127.86 | 461 |
| 2025-06-19 | 133.30 | 133.30 | 133.30 | 133.30 | 128.91 | 0 |
| 2025-06-18 | 132.39 | 133.30 | 131.25 | 133.30 | 128.91 | 1,260 |
| 2025-06-17 | 133.15 | 133.55 | 132.23 | 132.94 | 128.57 | 10,309 |
| 2025-06-16 | 133.99 | 136.69 | 133.99 | 134.47 | 130.04 | 6,490 |
| 2025-06-13 | 135.96 | 137.02 | 134.81 | 136.60 | 132.10 | 1,984 |
| 2025-06-12 | 135.70 | 136.81 | 135.25 | 135.82 | 131.35 | 2,827 |
| 2025-06-11 | 133.71 | 135.15 | 132.32 | 135.08 | 130.63 | 195 |
| 2025-06-10 | 133.00 | 134.74 | 133.00 | 134.55 | 130.12 | 857 |
| 2025-06-09 | 134.00 | 134.23 | 130.87 | 131.39 | 127.07 | 2,209 |
| 2025-06-06 | 133.15 | 135.26 | 133.15 | 133.66 | 129.26 | 6,290 |
| 2025-06-05 | 133.07 | 134.29 | 132.28 | 133.56 | 129.16 | 2,638 |
| 2025-06-04 | 134.42 | 134.99 | 133.26 | 133.83 | 129.43 | 1,133 |
| 2025-06-03 | 132.89 | 133.80 | 131.78 | 133.02 | 128.64 | 13,378 |
| 2025-06-02 | 132.92 | 133.84 | 132.14 | 133.31 | 128.92 | 1,900 |
| 2025-05-30 | 132.79 | 133.51 | 130.69 | 133.21 | 128.83 | 1,789 |
| 2025-05-29 | 131.80 | 132.95 | 131.42 | 132.61 | 128.24 | 2,117 |
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.