Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	43.720	44.170	43.720	44.080	36.070	4,691,800
2016-04-21	43.780	44.320	43.590	43.880	35.907	6,171,500
2016-04-20	44.480	44.580	43.510	43.970	35.980	8,693,500
2016-04-19	44.000	44.010	43.490	43.850	35.882	7,786,600
2016-04-18	43.180	44.010	43.180	43.950	35.964	4,268,800
2016-04-15	43.530	43.550	43.180	43.410	35.522	3,620,400
2016-04-14	43.380	43.660	43.280	43.510	35.604	3,118,700
2016-04-13	42.870	43.420	42.680	43.350	35.473	4,140,700
2016-04-12	42.360	43.070	42.360	42.820	34.827	5,100,200
2016-04-11	42.470	42.880	42.460	42.480	34.550	3,948,800
2016-04-08	42.780	42.930	42.120	42.370	34.461	4,920,300
2016-04-07	42.670	42.910	42.240	42.610	34.656	4,901,300
2016-04-06	41.980	43.160	41.980	43.050	35.014	6,261,000
2016-04-05	42.010	42.260	41.890	42.040	34.192	6,582,700
2016-04-04	42.340	42.670	42.160	42.320	34.420	4,407,800
2016-04-01	41.530	42.260	41.360	42.190	34.314	3,972,900
2016-03-31	41.650	42.000	41.510	41.830	34.021	5,168,400
2016-03-30	41.600	41.940	41.490	41.650	33.875	3,433,000
2016-03-29	40.750	41.530	40.710	41.470	33.729	4,127,000
2016-03-28	40.770	41.000	40.610	40.880	33.249	3,328,000
2016-03-24	40.640	40.900	40.360	40.750	33.143	4,261,000
2016-03-23	40.840	41.340	40.690	40.780	33.167	4,087,600
2016-03-22	40.500	41.160	40.340	41.030	33.371	6,652,300
2016-03-21	40.580	40.770	40.440	40.760	33.151	4,054,800
2016-03-18	40.360	40.940	40.140	40.790	33.176	10,143,900
2016-03-17	40.200	40.410	39.530	40.290	32.769	6,089,900
2016-03-16	40.140	40.320	39.780	40.180	32.679	5,393,000
2016-03-15	40.160	40.340	39.550	39.900	32.452	5,309,200
2016-03-14	40.310	40.680	39.990	40.500	32.940	5,707,800
2016-03-11	39.250	40.450	39.080	40.370	32.834	11,786,400
2016-03-10	39.410	39.880	38.820	39.030	31.744	8,716,900
2016-03-09	39.260	39.390	39.010	39.280	31.947	6,196,000
2016-03-08	38.950	39.490	38.880	39.170	31.858	7,704,200
2016-03-07	39.000	39.390	38.920	39.180	31.866	5,955,800
2016-03-04	38.850	39.370	38.800	39.180	31.866	7,419,200
2016-03-03	38.560	38.890	38.090	38.820	31.573	13,516,200
2016-03-02	39.350	39.570	39.100	39.340	31.996	7,498,100
2016-03-01	38.910	39.460	38.800	39.330	31.988	9,693,900
2016-02-29	39.340	39.840	38.740	38.740	31.508	8,463,400
2016-02-26	39.480	39.880	39.220	39.520	32.143	8,741,400
2016-02-25	39.220	39.640	38.970	39.630	32.232	7,608,300
2016-02-24	38.180	39.320	37.970	39.200	31.882	7,054,800
2016-02-23	38.910	39.050	38.300	38.390	31.224	6,144,300
2016-02-22	38.530	39.240	38.530	39.160	31.850	4,946,300
2016-02-19	38.320	38.650	38.140	38.530	31.337	5,735,000
2016-02-18	38.340	38.890	38.220	38.310	31.159	5,617,800
2016-02-17	38.370	38.560	38.240	38.450	31.272	6,358,900
2016-02-16	37.130	38.010	37.120	37.990	30.898	7,960,200
2016-02-12	36.700	37.150	36.400	37.130	30.199	6,424,800
2016-02-11	36.440	36.850	36.020	36.340	29.556	7,724,000
2016-02-10	37.580	38.180	37.120	37.210	30.264	7,909,400
2016-02-09	36.960	37.780	36.870	37.000	30.093	8,691,600
2016-02-08	37.190	37.640	36.690	37.460	30.467	7,802,000
2016-02-05	38.230	38.350	37.120	37.410	30.427	5,750,200
2016-02-04	37.780	38.220	37.530	38.010	30.915	5,103,800
2016-02-03	38.230	38.410	37.100	38.020	30.923	6,914,000
2016-02-02	38.000	38.730	37.820	37.880	30.809	9,632,400
2016-02-01	36.170	38.710	36.170	38.450	31.272	14,252,500
2016-01-29	36.690	37.870	36.680	37.850	30.784	16,124,300
2016-01-28	38.410	38.500	36.000	36.710	29.857	23,544,400

← NewerPage 45 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.