Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	41.940	41.990	41.600	41.800	34.415	8,462,800
2016-07-18	42.050	42.230	41.810	42.090	34.654	7,524,200
2016-07-15	42.400	42.530	42.030	42.100	34.662	7,693,500
2016-07-14	42.340	42.420	42.020	42.280	34.811	9,011,900
2016-07-13	42.240	42.520	41.850	41.970	34.555	7,920,200
2016-07-12	42.340	42.650	42.140	42.470	34.753	8,266,200
2016-07-11	42.030	42.310	42.000	42.120	34.467	9,052,300
2016-07-08	41.600	42.270	41.560	41.890	34.278	11,071,800
2016-07-07	40.830	41.570	40.800	41.360	33.845	17,624,400
2016-07-06	39.270	40.880	39.250	40.830	33.411	13,177,200
2016-07-05	39.310	39.560	39.210	39.440	32.274	10,029,300
2016-07-01	39.310	39.710	39.160	39.540	32.355	6,904,600
2016-06-30	38.650	39.310	38.570	39.310	32.167	10,425,000
2016-06-29	37.950	38.750	37.950	38.570	31.562	8,366,500
2016-06-28	37.280	37.580	37.060	37.560	30.735	8,379,700
2016-06-27	37.510	37.580	36.760	36.950	30.236	12,802,100
2016-06-24	38.370	38.560	37.910	37.910	31.022	16,525,000
2016-06-23	39.040	39.630	38.990	39.630	32.429	10,755,500
2016-06-22	37.720	38.850	37.720	38.740	31.701	10,868,100
2016-06-21	38.000	38.180	37.700	37.730	30.874	8,841,100
2016-06-20	37.880	38.070	37.750	37.750	30.891	7,707,300
2016-06-17	37.400	37.590	37.230	37.390	30.596	9,900,000
2016-06-16	37.360	37.540	36.880	37.500	30.686	10,267,500
2016-06-15	37.750	37.870	37.400	37.430	30.629	7,716,300
2016-06-14	37.870	37.890	37.440	37.660	30.817	9,613,200
2016-06-13	38.320	38.550	37.850	37.860	30.981	11,065,900
2016-06-10	38.670	38.700	38.230	38.400	31.422	7,926,100
2016-06-09	38.870	39.080	38.770	38.870	31.807	10,093,100
2016-06-08	38.900	39.060	38.650	38.910	31.840	9,134,000
2016-06-07	39.120	39.280	38.920	38.930	31.856	10,202,700
2016-06-06	39.250	39.380	39.050	39.170	32.053	9,157,100
2016-06-03	39.520	39.540	39.020	39.180	32.061	10,841,200
2016-06-02	39.500	39.640	39.350	39.530	32.347	12,758,500
2016-06-01	39.370	39.620	39.300	39.500	32.323	11,554,800
2016-05-31	39.330	39.670	39.140	39.630	32.429	15,887,000
2016-05-27	39.040	39.400	38.920	39.300	32.159	12,339,400
2016-05-26	38.650	38.950	38.540	38.890	31.823	12,446,000
2016-05-25	38.060	38.770	38.030	38.680	31.652	16,141,100
2016-05-24	37.490	38.070	37.430	37.980	31.079	8,678,000
2016-05-23	37.720	37.750	37.270	37.370	30.580	7,126,700
2016-05-20	37.550	37.780	37.480	37.600	30.768	7,807,600
2016-05-19	37.560	37.680	36.890	37.240	30.473	8,221,300
2016-05-18	37.750	38.100	37.490	37.750	30.891	10,603,000
2016-05-17	38.220	38.300	37.550	37.710	30.858	8,357,100
2016-05-16	37.600	38.410	37.600	38.250	31.300	10,178,500
2016-05-13	37.860	38.060	37.470	37.600	30.768	9,337,900
2016-05-12	38.140	38.170	37.520	38.000	31.095	10,395,400
2016-05-11	38.200	38.290	37.900	38.010	31.103	10,598,300
2016-05-10	38.300	38.300	37.780	38.100	31.177	11,228,200
2016-05-09	38.110	38.580	37.880	37.980	31.079	11,156,200
2016-05-06	38.220	38.400	37.710	37.970	31.071	11,399,900
2016-05-05	38.280	38.730	38.100	38.500	31.504	16,531,000
2016-05-04	38.350	38.460	38.000	38.100	31.177	13,975,300
2016-05-03	38.800	38.830	38.210	38.550	31.545	18,241,600
2016-05-02	38.850	39.120	38.420	38.850	31.791	21,292,300
2016-04-29	40.370	40.380	38.580	38.900	31.832	30,646,800
2016-04-28	40.080	41.690	39.990	40.420	33.075	54,527,700
2016-04-27	43.930	44.000	43.690	43.830	35.866	5,035,100
2016-04-26	44.160	44.250	43.760	43.880	35.907	3,372,700
2016-04-25	44.010	44.200	43.810	44.010	36.013	4,136,800

← NewerPage 44 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.