Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	47.030	47.290	46.890	47.130	37.690	3,520,500
2015-05-11	47.280	47.740	47.230	47.330	37.850	3,551,400
2015-05-08	47.100	47.700	47.030	47.570	38.042	4,296,400
2015-05-07	46.440	46.720	46.370	46.500	37.186	4,488,900
2015-05-06	46.850	46.980	46.230	46.540	37.218	3,832,700
2015-05-05	47.020	47.210	46.780	46.850	37.466	4,377,700
2015-05-04	46.780	47.340	46.780	47.000	37.586	3,126,900
2015-05-01	46.710	46.930	46.400	46.690	37.338	3,410,100
2015-04-30	46.930	47.200	46.260	46.420	37.122	5,963,600
2015-04-29	47.280	47.640	46.880	47.170	37.722	3,566,600
2015-04-28	47.620	47.730	47.010	47.590	38.058	3,788,400
2015-04-27	48.280	48.400	47.380	47.490	37.978	5,254,500
2015-04-24	48.360	48.520	48.090	48.320	38.641	3,451,000
2015-04-23	48.350	48.620	47.830	48.460	38.753	6,401,900
2015-04-22	47.250	48.400	47.120	48.350	38.665	7,638,400
2015-04-21	46.940	47.280	46.720	47.120	37.682	8,616,000
2015-04-20	46.420	46.710	46.370	46.630	37.290	3,371,900
2015-04-17	46.290	46.450	45.810	46.250	36.986	4,312,000
2015-04-16	46.610	46.890	46.380	46.520	37.202	3,769,000
2015-04-15	46.810	46.950	46.590	46.830	37.450	4,046,600
2015-04-14	46.510	46.750	46.340	46.700	37.346	3,244,000
2015-04-13	46.780	47.110	46.500	46.530	37.210	3,064,500
2015-04-10	46.980	47.200	46.700	47.150	37.514	3,759,900
2015-04-09	46.500	47.120	46.450	47.000	37.394	4,337,300
2015-04-08	46.210	46.750	45.900	46.610	37.084	6,011,800
2015-04-07	46.300	46.600	46.160	46.190	36.750	3,161,100
2015-04-06	45.800	46.570	45.650	46.300	36.837	4,083,500
2015-04-02	46.110	46.390	45.730	46.130	36.702	3,974,000
2015-04-01	46.330	46.370	45.550	45.890	36.511	6,369,000
2015-03-31	46.830	46.980	46.330	46.330	36.861	5,358,100
2015-03-30	47.000	47.210	46.890	47.080	37.458	2,967,200
2015-03-27	46.610	47.030	46.420	46.780	37.219	3,444,400
2015-03-26	46.410	46.790	46.100	46.500	36.997	4,367,400
2015-03-25	47.040	47.500	46.500	46.530	37.020	5,061,100
2015-03-24	47.310	47.630	46.990	47.000	37.394	4,595,800
2015-03-23	47.470	47.730	47.220	47.470	37.768	3,931,100
2015-03-20	47.660	47.770	47.330	47.470	37.768	7,563,000
2015-03-19	47.460	47.540	47.130	47.440	37.744	4,013,600
2015-03-18	46.870	47.650	46.390	47.390	37.705	6,656,700
2015-03-17	47.430	47.800	47.070	47.090	37.466	5,609,100
2015-03-16	47.120	47.850	47.120	47.830	38.055	4,763,600
2015-03-13	47.210	47.230	46.610	46.880	37.299	4,744,100
2015-03-12	46.470	47.310	46.350	47.250	37.593	5,209,700
2015-03-11	46.390	46.650	46.210	46.300	36.837	5,030,800
2015-03-10	46.420	46.610	46.160	46.170	36.734	5,106,100
2015-03-09	46.500	46.980	46.400	46.830	37.259	4,465,200
2015-03-06	47.180	47.260	46.350	46.500	36.997	7,264,900
2015-03-05	46.880	47.500	46.820	47.440	37.744	4,842,600
2015-03-04	46.870	47.480	46.820	47.010	37.402	5,558,500
2015-03-03	47.140	47.140	46.670	47.090	37.466	6,018,900
2015-03-02	47.340	47.630	47.130	47.220	37.569	7,016,300
2015-02-27	47.480	47.880	47.370	47.370	37.689	5,805,800
2015-02-26	47.320	47.710	47.100	47.610	37.880	5,112,300
2015-02-25	47.550	47.740	47.240	47.400	37.713	4,777,400
2015-02-24	47.270	47.590	47.130	47.470	37.768	4,789,000
2015-02-23	47.330	47.500	47.020	47.320	37.649	5,608,100
2015-02-20	46.530	47.570	46.400	47.480	37.776	6,512,400
2015-02-19	46.360	46.670	46.090	46.610	37.084	6,590,300
2015-02-18	46.260	46.530	46.150	46.410	36.925	4,051,400
2015-02-17	46.050	46.530	46.000	46.410	36.925	6,366,400

← NewerPage 49 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.