Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	45.190	45.340	44.760	44.800	36.208	8,442,300
2015-10-29	44.930	45.340	44.800	45.240	36.564	6,887,700
2015-10-28	43.960	44.770	43.640	44.760	36.176	6,158,300
2015-10-27	43.540	43.980	43.500	43.880	35.465	5,743,600
2015-10-26	43.580	43.820	43.420	43.610	35.247	5,716,400
2015-10-23	43.520	43.860	43.190	43.600	35.239	9,582,700
2015-10-22	42.410	43.570	41.760	43.500	35.158	12,440,000
2015-10-21	42.540	42.850	41.620	42.200	34.107	8,858,800
2015-10-20	42.080	42.220	41.570	41.740	33.735	5,882,700
2015-10-19	42.110	42.370	41.840	42.150	34.067	5,531,200
2015-10-16	42.200	42.270	41.660	42.220	34.123	6,163,500
2015-10-15	41.070	42.030	40.910	41.870	33.840	7,822,000
2015-10-14	40.970	41.340	40.660	40.720	32.911	6,417,200
2015-10-13	40.970	41.390	40.810	40.920	33.073	5,527,100
2015-10-12	41.630	41.750	41.300	41.570	33.404	6,067,700
2015-10-09	41.070	41.980	40.940	41.890	33.661	10,400,200
2015-10-08	40.350	41.220	40.050	41.160	33.074	9,859,100
2015-10-07	40.530	40.910	40.010	40.630	32.649	9,158,500
2015-10-06	41.250	41.340	39.280	39.890	32.054	11,689,300
2015-10-05	41.620	41.780	41.020	41.390	33.259	8,789,300
2015-10-02	40.250	41.410	40.170	41.380	33.251	8,457,500
2015-10-01	40.350	40.800	40.180	40.760	32.753	7,897,000
2015-09-30	39.840	40.430	39.550	40.220	32.319	10,750,300
2015-09-29	39.260	40.150	39.030	39.500	31.741	12,287,500
2015-09-28	40.740	40.740	39.000	39.060	31.387	17,219,300
2015-09-25	42.230	42.490	40.420	40.860	32.833	10,025,100
2015-09-24	42.000	42.150	41.440	41.940	33.701	7,322,100
2015-09-23	42.500	42.680	42.100	42.200	33.910	6,280,300
2015-09-22	42.830	42.850	41.950	42.480	34.135	7,283,400
2015-09-21	43.650	43.820	43.000	43.300	34.794	5,052,100
2015-09-18	43.640	44.110	43.240	43.330	34.818	9,063,900
2015-09-17	43.850	45.150	43.790	44.240	35.549	7,323,700
2015-09-16	43.780	44.090	43.560	43.860	35.244	4,982,300
2015-09-15	43.280	43.920	43.110	43.810	35.204	5,105,600
2015-09-14	43.600	43.610	42.900	43.170	34.690	4,461,300
2015-09-11	43.130	43.440	42.740	43.410	34.882	5,699,500
2015-09-10	43.020	43.480	42.680	43.120	34.649	6,952,400
2015-09-09	44.360	44.510	43.120	43.230	34.738	5,251,200
2015-09-08	43.660	44.060	43.500	44.040	35.389	5,452,400
2015-09-04	43.500	43.710	42.720	43.070	34.609	7,057,100
2015-09-03	44.520	44.780	43.950	44.140	35.469	6,426,200
2015-09-02	44.310	44.440	43.620	44.240	35.549	7,517,600
2015-09-01	44.220	44.500	43.370	43.570	35.011	9,000,500
2015-08-31	45.910	46.630	45.120	45.290	36.393	7,470,200
2015-08-28	45.610	46.110	45.210	46.020	36.980	9,191,600
2015-08-27	45.600	46.050	44.670	45.640	36.674	14,260,400
2015-08-26	43.860	44.120	42.300	43.980	35.341	12,675,400
2015-08-25	44.870	45.100	42.880	42.900	34.473	14,575,400
2015-08-24	44.510	45.810	42.730	43.700	35.116	18,430,700
2015-08-21	48.030	48.430	47.130	47.130	37.872	9,305,900
2015-08-20	49.400	49.510	48.510	48.530	38.997	5,977,400
2015-08-19	50.140	50.170	49.410	49.840	40.049	6,000,600
2015-08-18	50.310	50.600	50.250	50.440	40.531	3,288,200
2015-08-17	50.010	50.410	49.750	50.380	40.483	3,216,600
2015-08-14	49.820	50.310	49.720	50.230	40.363	3,776,400
2015-08-13	50.020	50.110	49.610	49.840	40.049	4,130,000
2015-08-12	50.430	50.490	49.220	50.090	40.250	5,395,100
2015-08-11	50.180	50.520	49.990	50.390	40.491	4,033,300
2015-08-10	50.420	51.170	50.390	50.660	40.708	3,729,300
2015-08-07	50.400	50.440	49.370	50.110	40.266	4,351,800

← NewerPage 47 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.