Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	50.520	51.010	50.070	50.320	40.435	6,213,200
2015-08-05	50.980	51.000	50.390	50.480	40.564	5,032,800
2015-08-04	50.750	50.810	50.290	50.510	40.588	3,487,700
2015-08-03	50.890	50.910	50.140	50.500	40.580	3,506,600
2015-07-31	51.070	51.130	50.600	50.690	40.732	5,573,500
2015-07-30	50.950	51.050	50.540	50.770	40.797	3,665,000
2015-07-29	50.980	51.170	50.760	51.060	41.030	3,530,700
2015-07-28	51.090	51.240	50.650	50.940	40.933	5,734,900
2015-07-27	50.640	50.850	50.210	50.690	40.732	5,484,200
2015-07-24	50.850	51.470	50.840	51.050	41.022	5,982,700
2015-07-23	51.330	51.740	50.940	51.200	41.142	6,098,500
2015-07-22	49.870	51.090	49.260	50.980	40.965	10,392,300
2015-07-21	49.910	50.270	49.760	49.760	39.985	6,399,800
2015-07-20	50.010	50.330	49.980	50.060	40.226	5,416,600
2015-07-17	49.520	49.970	49.450	49.900	40.098	5,408,700
2015-07-16	49.820	49.840	49.540	49.770	39.993	3,830,400
2015-07-15	49.840	49.990	49.140	49.310	39.623	6,612,000
2015-07-14	49.810	50.380	49.700	50.200	40.339	4,253,700
2015-07-13	50.000	50.110	49.580	49.720	39.953	5,519,900
2015-07-10	49.630	50.120	49.390	49.930	39.929	5,028,200
2015-07-09	49.800	49.930	49.180	49.190	39.337	5,604,800
2015-07-08	49.740	50.090	49.170	49.250	39.385	5,839,600
2015-07-07	49.960	50.240	49.100	50.210	40.153	6,069,400
2015-07-06	49.020	50.120	48.920	49.740	39.777	5,783,800
2015-07-02	49.800	49.820	49.160	49.410	39.513	2,740,300
2015-07-01	49.400	49.630	49.080	49.520	39.601	3,378,200
2015-06-30	49.510	49.550	48.910	49.080	39.249	4,514,700
2015-06-29	49.540	49.850	48.960	49.010	39.193	5,364,300
2015-06-26	49.470	49.980	49.270	49.970	39.961	6,780,500
2015-06-25	49.650	49.870	49.280	49.330	39.449	3,607,900
2015-06-24	49.590	49.850	49.480	49.500	39.585	4,572,400
2015-06-23	50.220	50.470	49.690	49.880	39.889	3,258,300
2015-06-22	49.960	50.370	49.840	50.030	40.009	4,627,000
2015-06-19	49.900	50.110	49.740	49.890	39.897	9,367,200
2015-06-18	48.690	50.160	48.650	49.940	39.937	7,971,800
2015-06-17	48.500	48.740	48.330	48.570	38.841	3,724,400
2015-06-16	48.070	48.540	47.900	48.480	38.769	3,919,700
2015-06-15	48.300	48.360	47.720	48.070	38.441	4,807,100
2015-06-12	48.910	48.960	48.640	48.670	38.921	3,692,100
2015-06-11	48.700	49.250	48.510	49.060	39.233	7,101,200
2015-06-10	48.360	48.690	48.300	48.500	38.785	5,614,900
2015-06-09	48.520	48.530	48.010	48.180	38.529	3,402,000
2015-06-08	48.370	48.570	48.200	48.440	38.737	4,353,000
2015-06-05	48.590	48.630	48.010	48.450	38.745	3,542,400
2015-06-04	48.980	49.170	48.530	48.680	38.929	4,687,000
2015-06-03	48.960	49.130	48.740	48.860	39.073	3,309,600
2015-06-02	48.650	49.190	48.320	48.940	39.137	5,138,100
2015-06-01	48.770	49.200	48.570	48.940	39.137	5,055,100
2015-05-29	49.180	49.260	48.530	48.600	38.865	8,667,200
2015-05-28	48.880	49.380	48.840	49.260	39.393	5,980,600
2015-05-27	48.870	49.060	48.590	49.010	39.193	4,348,600
2015-05-26	49.100	49.230	48.390	48.600	38.865	3,879,600
2015-05-22	49.100	49.430	48.910	49.030	39.209	3,454,700
2015-05-21	49.060	49.430	48.900	49.340	39.457	4,193,700
2015-05-20	49.080	49.360	48.930	49.140	39.297	3,682,300
2015-05-19	48.780	49.150	48.670	49.010	39.193	4,137,800
2015-05-18	48.780	49.090	48.770	48.840	39.057	4,221,400
2015-05-15	48.560	48.840	48.470	48.710	38.953	5,179,000
2015-05-14	47.380	48.790	47.290	48.670	38.921	8,225,900
2015-05-13	47.200	47.370	46.880	47.030	37.610	2,651,400

← NewerPage 48 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.