Abbott Laboratories historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 137.00 | 137.21 | 135.57 | 136.26 | 131.16 | 952 |
| 2025-02-26 | 135.01 | 136.18 | 134.83 | 135.40 | 130.34 | 2,653 |
| 2025-02-25 | 134.11 | 136.35 | 134.11 | 135.87 | 130.79 | 1,539 |
| 2025-02-24 | 134.48 | 136.53 | 134.36 | 135.32 | 130.26 | 1,066 |
| 2025-02-21 | 131.83 | 135.26 | 131.83 | 134.89 | 129.84 | 2,429 |
| 2025-02-20 | 132.00 | 133.05 | 131.17 | 132.65 | 127.69 | 4,043 |
| 2025-02-19 | 130.00 | 131.86 | 129.85 | 131.81 | 126.88 | 3,743 |
| 2025-02-18 | 130.01 | 130.40 | 128.32 | 130.05 | 125.19 | 5,681 |
| 2025-02-17 | 131.14 | 131.14 | 131.14 | 131.14 | 126.24 | 0 |
| 2025-02-14 | 132.40 | 132.66 | 130.87 | 131.14 | 126.24 | 2,874 |
| 2025-02-13 | 130.10 | 131.96 | 130.10 | 131.41 | 126.50 | 1,196 |
| 2025-02-12 | 130.00 | 131.02 | 129.34 | 130.22 | 125.35 | 871 |
| 2025-02-11 | 131.20 | 131.39 | 130.60 | 131.25 | 126.34 | 6,511 |
| 2025-02-10 | 129.33 | 130.99 | 128.79 | 130.63 | 125.75 | 1,585 |
| 2025-02-07 | 128.38 | 129.48 | 128.05 | 129.20 | 124.37 | 2,174 |
| 2025-02-06 | 131.64 | 131.91 | 129.18 | 129.18 | 124.35 | 1,378 |
| 2025-02-05 | 129.35 | 132.20 | 129.16 | 132.07 | 127.13 | 3,939 |
| 2025-02-04 | 126.67 | 128.36 | 126.26 | 128.29 | 123.49 | 2,124 |
| 2025-02-03 | 124.64 | 128.53 | 124.64 | 126.72 | 121.98 | 6,097 |
| 2025-01-31 | 128.00 | 128.70 | 127.72 | 127.89 | 123.11 | 2,247 |
| 2025-01-30 | 128.10 | 129.04 | 127.19 | 128.99 | 124.17 | 7,038 |
| 2025-01-29 | 127.71 | 129.23 | 127.71 | 128.60 | 123.79 | 4,255 |
| 2025-01-28 | 129.75 | 129.90 | 127.26 | 127.86 | 123.08 | 10,262 |
| 2025-01-27 | 126.62 | 129.49 | 125.42 | 126.56 | 121.83 | 6,919 |
| 2025-01-24 | 122.30 | 125.62 | 122.27 | 124.77 | 120.11 | 9,359 |
| 2025-01-23 | 105.68 | 122.14 | 105.68 | 121.84 | 117.28 | 457,021 |
| 2025-01-22 | 117.00 | 119.90 | 113.72 | 118.01 | 113.60 | 31,926 |
| 2025-01-21 | 113.48 | 116.07 | 113.48 | 116.02 | 111.68 | 455,295 |
| 2025-01-20 | 114.01 | 114.01 | 114.01 | 114.01 | 109.75 | 0 |
| 2025-01-17 | 113.93 | 114.51 | 113.48 | 114.01 | 109.75 | 3,684 |
| 2025-01-16 | 110.12 | 113.21 | 110.12 | 113.15 | 108.91 | 9,069 |
| 2025-01-15 | 112.10 | 112.66 | 110.85 | 111.51 | 107.34 | 3,833 |
| 2025-01-14 | 113.58 | 113.66 | 112.31 | 112.77 | 107.98 | 2,845 |
| 2025-01-13 | 112.29 | 112.98 | 112.01 | 112.28 | 107.52 | 4,349 |
| 2025-01-10 | 113.69 | 113.73 | 111.83 | 112.73 | 107.95 | 2,521 |
| 2025-01-09 | 113.58 | 113.58 | 113.58 | 113.58 | 108.76 | 0 |
| 2025-01-08 | 113.45 | 113.81 | 112.30 | 113.58 | 108.76 | 5,418 |
| 2025-01-07 | 113.23 | 114.66 | 113.23 | 113.81 | 108.98 | 4,141 |
| 2025-01-06 | 113.29 | 114.11 | 112.97 | 113.65 | 108.83 | 27,117 |
| 2025-01-03 | 113.99 | 114.18 | 113.30 | 114.01 | 109.17 | 1,425 |
| 2025-01-02 | 113.60 | 113.91 | 112.85 | 113.61 | 108.79 | 5,984 |
| 2024-12-31 | 113.00 | 113.70 | 112.70 | 112.70 | 107.92 | 625 |
| 2024-12-30 | 114.18 | 114.78 | 112.69 | 112.71 | 107.93 | 1,716 |
| 2024-12-27 | 114.59 | 115.91 | 114.52 | 114.67 | 109.80 | 2,307 |
| 2024-12-24 | 114.00 | 114.79 | 113.80 | 114.79 | 109.92 | 155 |
| 2024-12-23 | 113.95 | 114.89 | 113.01 | 113.67 | 108.85 | 959 |
| 2024-12-20 | 112.64 | 114.80 | 112.52 | 112.79 | 108.00 | 4,320 |
| 2024-12-19 | 111.62 | 113.28 | 111.22 | 112.92 | 108.13 | 10,150 |
| 2024-12-18 | 107.42 | 107.42 | 107.42 | 107.42 | 102.86 | 0 |
| 2024-12-17 | 107.42 | 107.42 | 107.42 | 107.42 | 102.86 | 0 |
| 2024-12-16 | 107.42 | 107.42 | 107.42 | 107.42 | 102.86 | 0 |
| 2024-12-13 | 107.42 | 107.42 | 107.42 | 107.42 | 102.86 | 0 |
| 2024-12-12 | 107.42 | 107.42 | 107.42 | 107.42 | 102.86 | 0 |
| 2024-12-11 | 107.42 | 107.42 | 107.42 | 107.42 | 102.86 | 0 |
| 2024-12-10 | 107.42 | 107.42 | 107.42 | 107.42 | 102.86 | 0 |
| 2024-12-09 | 107.42 | 107.42 | 107.42 | 107.42 | 102.86 | 0 |
| 2024-12-06 | 107.42 | 107.42 | 107.42 | 107.42 | 102.86 | 0 |
| 2024-12-05 | 107.42 | 107.42 | 107.42 | 107.42 | 102.86 | 0 |
| 2024-12-04 | 107.42 | 107.42 | 107.42 | 107.42 | 102.86 | 0 |
| 2024-12-03 | 107.42 | 107.42 | 107.42 | 107.42 | 102.86 | 0 |
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.