Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	38.410	38.500	36.000	36.710	29.857	23,544,400
2016-01-27	39.950	41.490	39.900	40.470	32.915	10,530,700
2016-01-26	39.860	40.440	39.650	40.160	32.663	5,360,400
2016-01-25	40.030	40.160	39.580	39.660	32.256	5,304,600
2016-01-22	40.200	40.200	39.740	40.030	32.557	8,854,600
2016-01-21	40.180	40.180	39.240	39.480	32.110	10,089,500
2016-01-20	39.730	40.280	39.080	39.960	32.500	11,279,900
2016-01-19	41.100	41.320	40.130	40.430	32.883	7,997,300
2016-01-15	39.850	40.920	39.750	40.540	32.972	10,464,800
2016-01-14	40.340	41.320	40.140	41.100	33.428	7,326,800
2016-01-13	41.480	41.690	40.160	40.280	32.761	5,754,400
2016-01-12	40.990	41.610	40.870	41.460	33.509	7,328,900
2016-01-11	40.770	40.900	40.100	40.730	32.919	7,839,700
2016-01-08	41.860	41.900	40.540	40.670	32.871	7,477,700
2016-01-07	41.680	42.180	41.400	41.540	33.574	7,151,400
2016-01-06	42.310	42.980	42.210	42.560	34.398	5,906,000
2016-01-05	42.960	43.200	42.610	42.920	34.689	8,245,200
2016-01-04	43.940	44.050	42.500	42.930	34.697	12,227,500
2015-12-31	45.110	45.500	44.900	44.910	36.297	4,192,400
2015-12-30	45.850	46.030	45.210	45.270	36.588	4,912,000
2015-12-29	45.280	45.950	45.170	45.820	37.033	4,071,200
2015-12-28	44.920	45.130	44.820	45.030	36.394	2,742,900
2015-12-24	44.940	45.300	44.940	45.100	36.451	1,462,900
2015-12-23	44.730	45.180	44.630	45.100	36.451	4,353,000
2015-12-22	44.230	44.560	43.970	44.480	35.950	4,367,300
2015-12-21	44.050	44.190	43.570	44.040	35.594	5,453,300
2015-12-18	44.960	45.040	43.700	43.700	35.319	13,044,400
2015-12-17	46.090	46.220	45.250	45.260	36.580	5,792,200
2015-12-16	45.770	46.140	45.250	46.050	37.219	7,576,500
2015-12-15	45.200	45.920	45.150	45.590	36.847	5,828,000
2015-12-14	44.450	44.830	43.960	44.810	36.217	6,173,500
2015-12-11	44.770	44.870	44.290	44.360	35.853	5,236,400
2015-12-10	45.080	45.640	45.000	45.310	36.621	4,953,200
2015-12-09	45.390	45.700	44.810	44.960	36.338	5,544,400
2015-12-08	45.320	45.750	45.160	45.550	36.815	5,199,000
2015-12-07	45.570	45.730	45.290	45.560	36.823	5,559,900
2015-12-04	44.410	45.360	44.280	45.300	36.613	6,438,500
2015-12-03	45.360	45.470	44.010	44.150	35.683	6,857,400
2015-12-02	45.430	45.720	45.120	45.220	36.548	4,840,400
2015-12-01	45.220	45.520	44.940	45.460	36.742	5,593,200
2015-11-30	45.440	45.540	44.920	44.920	36.305	7,827,000
2015-11-27	45.420	45.600	45.310	45.420	36.710	1,678,000
2015-11-25	45.380	45.650	45.280	45.410	36.701	3,080,700
2015-11-24	45.110	45.580	45.030	45.450	36.734	4,638,600
2015-11-23	46.030	46.100	45.260	45.440	36.726	4,593,800
2015-11-20	46.030	46.380	45.840	46.010	37.186	7,140,700
2015-11-19	45.720	46.070	45.470	45.730	36.960	6,830,300
2015-11-18	44.970	45.870	44.960	45.800	37.017	5,691,000
2015-11-17	44.890	45.170	44.610	44.770	36.184	5,794,300
2015-11-16	43.900	44.890	43.800	44.880	36.273	6,362,900
2015-11-13	43.450	44.360	43.450	43.960	35.530	6,797,500
2015-11-12	44.810	44.960	44.160	44.190	35.715	6,013,900
2015-11-11	45.860	45.870	45.040	45.070	36.427	4,298,600
2015-11-10	45.090	45.850	45.060	45.760	36.984	5,520,600
2015-11-09	45.470	45.470	44.870	45.050	36.411	5,946,000
2015-11-06	44.890	45.670	44.650	45.630	36.879	6,586,300
2015-11-05	45.090	45.510	44.890	45.180	36.516	5,107,000
2015-11-04	45.720	45.720	45.050	45.180	36.516	6,506,600
2015-11-03	45.360	45.640	45.040	45.510	36.782	3,933,800
2015-11-02	44.880	45.500	44.600	45.430	36.718	5,477,800

← NewerPage 46 of 79 · 4,733 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.