Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	45.050	46.170	45.020	46.090	36.670	6,524,900
2015-02-12	45.040	45.250	44.800	45.220	35.978	4,683,700
2015-02-11	44.880	45.200	44.560	44.930	35.747	4,302,900
2015-02-10	44.680	45.010	44.400	44.920	35.740	5,210,500
2015-02-09	45.210	45.210	44.300	44.520	35.421	6,585,900
2015-02-06	45.590	46.210	45.330	45.500	36.201	5,601,600
2015-02-05	45.260	45.870	45.260	45.650	36.320	6,374,400
2015-02-04	45.550	45.990	45.050	45.170	35.938	8,231,200
2015-02-03	45.410	45.880	45.340	45.830	36.464	8,380,300
2015-02-02	44.930	45.240	44.280	45.230	35.986	7,312,900
2015-01-30	45.400	45.630	44.700	44.760	35.612	9,613,300
2015-01-29	43.790	45.410	43.700	45.260	36.010	10,054,600
2015-01-28	43.940	44.200	43.360	43.410	34.538	7,641,000
2015-01-27	43.880	44.020	43.430	43.680	34.753	4,847,400
2015-01-26	43.740	44.200	43.420	44.150	35.127	4,376,200
2015-01-23	44.480	44.480	43.820	43.860	34.896	6,664,000
2015-01-22	44.340	44.570	43.800	44.490	35.397	5,329,100
2015-01-21	43.960	44.250	43.620	44.060	35.055	5,328,200
2015-01-20	44.670	44.750	43.890	44.220	35.183	5,159,900
2015-01-16	43.800	44.550	43.720	44.490	35.397	4,564,200
2015-01-15	44.500	44.670	43.900	43.950	34.968	3,916,200
2015-01-14	44.290	44.660	43.930	44.280	35.230	5,865,900
2015-01-13	45.340	45.530	44.250	44.610	35.493	6,745,000
2015-01-12	45.380	45.760	44.940	45.580	36.074	6,178,800
2015-01-09	45.750	45.870	45.110	45.200	35.773	4,742,200
2015-01-08	45.190	45.790	45.010	45.680	36.153	4,883,000
2015-01-07	44.730	44.940	44.380	44.760	35.425	4,609,500
2015-01-06	44.990	45.110	43.930	44.400	35.140	6,584,300
2015-01-05	44.800	45.400	44.630	44.910	35.543	5,735,900
2015-01-02	45.250	45.450	44.640	44.900	35.535	3,216,600
2014-12-31	45.700	46.050	44.990	45.020	35.630	3,418,600
2014-12-30	45.610	45.920	45.610	45.690	36.161	2,950,400
2014-12-29	45.590	45.820	45.450	45.600	36.089	2,580,900
2014-12-26	45.810	46.180	45.710	45.850	36.287	2,057,700
2014-12-24	45.740	45.950	45.640	45.700	36.169	2,527,200
2014-12-23	46.130	46.500	45.470	45.720	36.184	4,078,900
2014-12-22	45.930	46.500	45.910	46.370	36.699	4,831,400
2014-12-19	45.910	46.450	45.780	46.050	36.446	11,329,200
2014-12-18	44.710	45.790	44.440	45.770	36.224	6,703,700
2014-12-17	43.470	44.360	43.410	44.260	35.029	5,045,700
2014-12-16	43.230	44.420	43.100	43.400	34.348	6,186,500
2014-12-15	44.160	44.360	43.350	43.460	34.396	4,993,800
2014-12-12	44.120	44.550	43.670	43.690	34.578	5,191,400
2014-12-11	44.510	45.120	44.300	44.460	35.187	3,954,300
2014-12-10	45.330	45.460	44.330	44.370	35.116	5,489,800
2014-12-09	45.330	45.470	44.880	45.440	35.963	3,554,000
2014-12-08	45.350	46.100	45.340	45.710	36.177	4,220,000
2014-12-05	45.430	45.530	45.200	45.300	35.852	4,179,500
2014-12-04	45.660	45.950	45.250	45.490	36.002	6,377,200
2014-12-03	45.220	45.810	45.100	45.680	36.153	4,993,000
2014-12-02	44.680	45.620	44.680	45.220	35.789	10,949,300
2014-12-01	44.270	44.570	44.200	44.320	35.076	5,340,400
2014-11-28	44.450	44.760	44.410	44.510	35.227	2,440,100
2014-11-26	44.160	44.430	43.990	44.250	35.021	2,876,700
2014-11-25	44.310	44.380	43.970	44.160	34.950	4,651,800
2014-11-24	43.590	44.400	43.590	44.320	35.076	3,798,700
2014-11-21	44.150	44.190	43.710	43.810	34.673	6,495,800
2014-11-20	43.300	43.840	43.050	43.780	34.649	4,862,100
2014-11-19	43.790	43.790	43.350	43.430	34.372	3,768,000
2014-11-18	43.800	43.880	43.430	43.700	34.586	6,724,900

← NewerPage 50 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.