Abbott Laboratories historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 134.99 | 134.99 | 132.51 | 133.14 | 128.76 | 1,416 |
| 2025-05-27 | 131.71 | 133.83 | 131.50 | 133.83 | 129.43 | 1,243 |
| 2025-05-23 | 131.69 | 132.40 | 130.46 | 131.41 | 127.08 | 254 |
| 2025-05-22 | 132.08 | 132.78 | 131.19 | 131.45 | 127.12 | 4,074 |
| 2025-05-21 | 134.00 | 136.29 | 133.71 | 133.75 | 129.35 | 1,775 |
| 2025-05-20 | 135.26 | 135.77 | 134.21 | 135.19 | 130.74 | 683 |
| 2025-05-19 | 134.00 | 135.57 | 134.00 | 135.40 | 130.94 | 3,146 |
| 2025-05-16 | 133.35 | 135.06 | 132.93 | 134.71 | 130.28 | 1,243 |
| 2025-05-15 | 129.57 | 132.77 | 128.56 | 132.71 | 128.34 | 1,994 |
| 2025-05-14 | 129.40 | 130.06 | 128.37 | 129.91 | 125.63 | 4,354 |
| 2025-05-13 | 131.18 | 131.18 | 129.45 | 129.79 | 125.52 | 1,951 |
| 2025-05-12 | 132.95 | 133.50 | 130.25 | 132.65 | 128.28 | 288 |
| 2025-05-09 | 133.20 | 134.59 | 133.20 | 133.83 | 129.43 | 947 |
| 2025-05-08 | 133.31 | 134.94 | 133.31 | 134.61 | 130.18 | 525 |
| 2025-05-07 | 134.04 | 134.26 | 132.69 | 134.21 | 129.79 | 3,015 |
| 2025-05-06 | 132.28 | 133.84 | 130.76 | 132.48 | 128.12 | 372 |
| 2025-05-02 | 132.00 | 132.99 | 131.50 | 131.99 | 127.65 | 1,739 |
| 2025-05-01 | 130.50 | 131.53 | 128.17 | 130.78 | 126.48 | 425 |
| 2025-04-30 | 130.72 | 131.85 | 128.83 | 130.14 | 125.86 | 1,802 |
| 2025-04-29 | 128.80 | 131.10 | 128.80 | 130.61 | 126.31 | 1,976 |
| 2025-04-28 | 129.43 | 130.09 | 128.65 | 129.67 | 125.40 | 350 |
| 2025-04-25 | 129.51 | 130.35 | 127.52 | 128.45 | 124.22 | 519 |
| 2025-04-24 | 129.36 | 130.14 | 128.06 | 129.65 | 125.39 | 1,751 |
| 2025-04-23 | 132.62 | 132.95 | 127.22 | 129.58 | 125.32 | 3,213 |
| 2025-04-22 | 130.80 | 131.88 | 129.24 | 130.85 | 126.54 | 994 |
| 2025-04-17 | 130.00 | 132.34 | 129.84 | 132.32 | 127.96 | 2,641 |
| 2025-04-16 | 125.25 | 134.09 | 125.25 | 130.20 | 125.91 | 9,200 |
| 2025-04-15 | 128.00 | 128.83 | 125.70 | 125.70 | 121.56 | 387 |
| 2025-04-14 | 127.03 | 128.25 | 127.01 | 127.23 | 123.04 | 1,245 |
| 2025-04-11 | 126.12 | 128.11 | 123.92 | 127.42 | 122.66 | 393 |
| 2025-04-10 | 126.06 | 127.00 | 122.20 | 124.09 | 119.45 | 1,675 |
| 2025-04-09 | 121.93 | 126.96 | 121.00 | 125.51 | 120.81 | 2,093 |
| 2025-04-08 | 128.20 | 128.20 | 124.21 | 124.21 | 119.57 | 1,722 |
| 2025-04-07 | 121.03 | 125.65 | 120.70 | 121.43 | 116.89 | 3,799 |
| 2025-04-04 | 131.49 | 132.40 | 125.07 | 125.80 | 121.10 | 1,895 |
| 2025-04-03 | 132.60 | 133.55 | 131.71 | 132.47 | 127.52 | 2,825 |
| 2025-04-02 | 131.74 | 131.76 | 129.76 | 131.46 | 126.54 | 933 |
| 2025-04-01 | 132.07 | 132.84 | 131.41 | 131.97 | 127.04 | 1,102 |
| 2025-03-31 | 130.93 | 132.51 | 130.50 | 132.33 | 127.38 | 1,526 |
| 2025-03-28 | 131.38 | 133.38 | 130.83 | 131.32 | 126.41 | 67,015 |
| 2025-03-27 | 127.28 | 131.06 | 127.17 | 131.04 | 126.14 | 4,200 |
| 2025-03-26 | 125.74 | 127.24 | 125.26 | 126.07 | 121.36 | 3,253 |
| 2025-03-25 | 127.91 | 128.73 | 124.96 | 125.01 | 120.34 | 1,754 |
| 2025-03-24 | 126.23 | 127.85 | 126.23 | 127.64 | 122.87 | 2,033 |
| 2025-03-21 | 126.62 | 126.87 | 125.91 | 125.91 | 121.20 | 3,617 |
| 2025-03-20 | 128.00 | 128.00 | 126.67 | 126.71 | 121.97 | 2,361 |
| 2025-03-19 | 126.37 | 127.13 | 125.07 | 127.13 | 122.38 | 1,388 |
| 2025-03-18 | 127.84 | 128.31 | 124.91 | 126.00 | 121.29 | 2,182 |
| 2025-03-17 | 126.86 | 127.78 | 126.20 | 127.56 | 122.79 | 760 |
| 2025-03-14 | 125.20 | 128.39 | 124.31 | 125.62 | 120.92 | 2,334 |
| 2025-03-13 | 129.72 | 130.75 | 129.06 | 130.22 | 125.35 | 607 |
| 2025-03-12 | 132.11 | 132.61 | 129.79 | 130.36 | 125.49 | 2,119 |
| 2025-03-11 | 136.99 | 137.35 | 132.42 | 133.07 | 128.09 | 3,002 |
| 2025-03-10 | 135.60 | 139.01 | 135.60 | 136.92 | 131.80 | 229,317 |
| 2025-03-07 | 134.00 | 137.34 | 134.00 | 137.34 | 132.21 | 2,815 |
| 2025-03-06 | 137.09 | 137.65 | 133.54 | 134.20 | 129.18 | 2,137 |
| 2025-03-05 | 137.40 | 138.34 | 136.03 | 137.42 | 132.28 | 1,319 |
| 2025-03-04 | 140.10 | 141.41 | 138.35 | 140.29 | 135.04 | 3,198 |
| 2025-03-03 | 137.16 | 140.78 | 137.16 | 139.11 | 133.91 | 6,077 |
| 2025-02-28 | 136.77 | 137.04 | 134.92 | 135.83 | 130.75 | 3,741 |
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.