Abbott Laboratories historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	48.780	49.050	48.610	48.610	40.785	4,723,300
2017-06-29	48.730	49.200	48.500	48.730	40.885	6,048,500
2017-06-28	48.930	49.020	48.350	48.480	40.676	8,366,300
2017-06-27	48.950	49.130	48.650	48.670	40.835	3,893,200
2017-06-26	49.210	49.450	48.890	48.910	41.037	5,302,600
2017-06-23	49.180	49.360	48.970	49.080	41.179	9,343,900
2017-06-22	48.600	49.590	48.510	49.270	41.339	8,714,100
2017-06-21	48.790	48.930	48.290	48.570	40.751	8,271,800
2017-06-20	48.890	49.300	48.750	48.770	40.919	8,500,700
2017-06-19	48.340	49.170	48.150	48.890	41.020	7,409,500
2017-06-16	48.180	48.380	47.800	48.210	40.449	9,902,200
2017-06-15	47.580	48.340	47.370	48.120	40.374	9,366,700
2017-06-14	47.460	47.870	47.450	47.640	39.971	6,076,900
2017-06-13	47.240	47.670	47.200	47.460	39.820	7,163,700
2017-06-12	47.290	47.720	47.170	47.170	39.577	7,365,500
2017-06-09	46.810	47.310	46.660	47.290	39.677	9,117,300
2017-06-08	46.560	46.980	45.920	46.720	39.199	8,364,400
2017-06-07	46.380	46.600	46.230	46.560	39.065	4,358,400
2017-06-06	46.580	46.700	46.320	46.360	38.897	6,048,300
2017-06-05	46.570	46.750	46.380	46.620	39.115	7,810,600
2017-06-02	46.330	46.550	46.150	46.500	39.014	6,885,700
2017-06-01	45.520	46.100	45.470	46.100	38.679	7,385,500
2017-05-31	45.200	45.750	45.180	45.660	38.310	10,449,800
2017-05-30	44.460	45.100	44.210	45.000	37.756	8,119,700
2017-05-26	43.920	44.850	43.830	44.710	37.513	8,624,100
2017-05-25	43.780	44.000	43.440	43.950	36.875	4,473,400
2017-05-24	43.790	43.790	43.400	43.530	36.523	4,585,400
2017-05-23	43.710	44.170	43.620	43.680	36.648	4,672,400
2017-05-22	43.270	43.870	43.100	43.730	36.690	5,802,200
2017-05-19	43.150	43.320	43.010	43.160	36.212	5,883,000
2017-05-18	43.170	43.280	42.880	42.980	36.061	5,225,100
2017-05-17	43.690	43.690	43.050	43.080	36.145	5,989,300
2017-05-16	44.590	44.590	43.410	43.690	36.657	7,159,300
2017-05-15	43.920	44.230	43.900	44.040	36.950	4,223,500
2017-05-12	43.900	44.170	43.870	43.960	36.883	5,775,800
2017-05-11	44.390	44.390	43.780	43.860	36.799	7,071,600
2017-05-10	44.700	44.700	44.370	44.500	37.336	5,253,300
2017-05-09	44.650	44.770	44.560	44.670	37.479	4,943,100
2017-05-08	44.700	44.900	44.630	44.680	37.487	6,320,100
2017-05-05	44.580	44.690	44.480	44.640	37.454	5,893,200
2017-05-04	43.750	44.590	43.720	44.590	37.412	6,551,400
2017-05-03	43.610	43.750	43.490	43.720	36.682	4,579,700
2017-05-02	43.660	43.770	43.410	43.600	36.581	6,166,100
2017-05-01	43.570	43.660	43.320	43.480	36.481	5,119,100
2017-04-28	43.670	43.750	43.500	43.640	36.615	6,014,100
2017-04-27	43.960	44.010	43.600	43.650	36.623	7,487,300
2017-04-26	43.930	44.150	43.710	43.800	36.749	5,591,200
2017-04-25	44.210	44.390	43.760	43.760	36.716	6,793,100
2017-04-24	44.070	44.260	43.840	44.130	37.026	6,727,000
2017-04-21	43.940	43.980	43.430	43.530	36.523	7,519,800
2017-04-20	43.690	44.150	43.520	43.980	36.900	5,871,900
2017-04-19	43.780	44.000	43.120	43.590	36.573	13,454,600
2017-04-18	43.090	43.590	42.960	43.430	36.439	10,131,200
2017-04-17	42.670	43.380	42.310	43.310	36.338	8,068,500
2017-04-13	42.400	42.960	42.390	42.670	35.801	11,427,000
2017-04-12	43.320	43.590	43.190	43.480	36.481	4,778,900
2017-04-11	43.220	43.600	43.150	43.580	36.565	4,871,900
2017-04-10	43.830	43.960	43.540	43.590	36.351	4,321,300
2017-04-07	43.620	43.950	43.570	43.830	36.551	5,327,800
2017-04-06	43.810	43.810	43.350	43.670	36.417	6,067,300

← NewerPage 40 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2013-01-02	10000:4798
2004-05-03	10000:9356
1998-06-01	2:1
1992-06-01	2:1
1990-06-01	2:1

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
2025-04-15	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.