Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	41.050	41.420	40.820	40.980	33.955	6,403,900
2016-10-11	43.500	43.500	41.020	41.160	33.888	23,896,100
2016-10-10	43.150	43.780	43.060	43.500	35.815	8,285,100
2016-10-07	43.000	43.190	42.570	42.970	35.379	7,249,800
2016-10-06	42.690	43.050	42.320	42.970	35.379	7,250,200
2016-10-05	42.340	42.810	42.330	42.740	35.189	7,218,700
2016-10-04	42.480	42.790	41.860	42.100	34.662	5,870,700
2016-10-03	42.060	42.580	41.880	42.550	35.033	5,947,400
2016-09-30	41.740	42.470	41.690	42.290	34.819	7,451,000
2016-09-29	42.110	42.250	41.260	41.440	34.119	6,785,700
2016-09-28	42.250	42.530	41.910	42.290	34.819	5,228,300
2016-09-27	41.710	42.340	41.560	42.330	34.852	5,964,900
2016-09-26	42.010	42.020	41.610	41.680	34.317	6,378,200
2016-09-23	42.250	42.420	42.050	42.190	34.736	6,912,300
2016-09-22	42.160	42.490	42.040	42.220	34.761	5,829,700
2016-09-21	41.620	42.010	41.260	41.920	34.514	5,461,300
2016-09-20	41.950	42.000	41.580	41.580	34.234	4,866,700
2016-09-19	42.040	42.360	41.590	41.680	34.317	7,552,700
2016-09-16	40.950	42.030	40.830	41.870	34.473	15,790,200
2016-09-15	40.790	41.260	40.650	41.120	33.856	6,099,900
2016-09-14	40.690	41.040	40.550	40.810	33.600	7,707,800
2016-09-13	41.230	41.240	40.480	40.640	33.460	6,930,000
2016-09-12	40.850	41.520	40.770	41.420	34.103	7,759,600
2016-09-09	41.560	41.580	41.000	41.010	33.765	10,977,900
2016-09-08	42.120	42.120	41.650	41.850	34.457	7,694,300
2016-09-07	42.150	42.290	41.770	41.900	34.498	11,063,600
2016-09-06	42.100	42.320	41.800	42.160	34.712	7,079,100
2016-09-02	42.360	42.450	41.890	42.090	34.654	7,208,200
2016-09-01	41.920	42.340	41.740	42.300	34.827	10,739,200
2016-08-31	42.870	42.980	41.930	42.020	34.597	12,445,800
2016-08-30	43.010	43.360	42.560	42.830	35.263	12,176,200
2016-08-29	43.000	43.570	42.950	43.250	35.609	9,223,200
2016-08-26	42.720	43.280	42.090	42.980	35.387	18,670,500
2016-08-25	43.170	44.000	42.270	42.840	35.272	38,568,600
2016-08-24	43.960	44.100	43.070	43.170	35.543	7,578,500
2016-08-23	44.370	44.420	43.900	43.900	36.144	7,400,600
2016-08-22	44.080	44.360	43.790	44.170	36.367	6,518,400
2016-08-19	44.170	44.310	43.650	44.240	36.424	9,439,100
2016-08-18	44.680	44.740	44.250	44.360	36.523	6,548,800
2016-08-17	45.140	45.140	44.440	44.680	36.787	8,630,300
2016-08-16	45.020	45.080	44.820	44.920	36.984	7,584,400
2016-08-15	45.200	45.230	44.850	45.150	37.174	6,525,600
2016-08-12	44.820	45.100	44.550	45.040	37.083	6,686,300
2016-08-11	44.850	45.140	44.750	45.050	37.091	5,756,200
2016-08-10	45.080	45.290	44.680	44.810	36.894	6,026,000
2016-08-09	45.070	45.180	44.990	45.080	37.116	6,486,200
2016-08-08	45.060	45.410	44.880	45.020	37.067	7,657,900
2016-08-05	45.000	45.410	44.870	45.260	37.264	6,555,300
2016-08-04	45.060	45.090	44.780	44.810	36.894	6,583,500
2016-08-03	45.070	45.090	44.830	44.950	37.009	7,783,100
2016-08-02	45.720	45.790	44.860	45.070	37.108	10,352,700
2016-08-01	44.750	45.580	44.720	45.290	37.289	12,152,400
2016-07-29	44.380	45.120	44.260	44.750	36.844	13,423,200
2016-07-28	44.020	45.160	43.930	44.450	36.597	18,284,700
2016-07-27	43.570	43.900	43.240	43.670	35.955	15,188,200
2016-07-26	43.390	43.620	43.360	43.600	35.897	8,664,800
2016-07-25	43.080	43.440	43.070	43.410	35.741	11,525,900
2016-07-22	43.050	43.260	42.810	43.170	35.543	10,204,500
2016-07-21	42.880	43.420	42.810	43.040	35.436	11,456,400
2016-07-20	42.800	42.920	42.100	42.650	35.115	13,686,500

← NewerPage 43 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.