Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	43.710	43.950	43.610	43.710	34.594	3,871,700
2014-11-14	44.590	44.590	43.680	43.810	34.673	4,206,000
2014-11-13	44.280	44.770	44.210	44.590	35.290	3,488,800
2014-11-12	44.190	44.300	43.940	44.230	35.005	3,486,000
2014-11-11	44.120	44.630	44.100	44.250	35.021	3,192,600
2014-11-10	43.350	44.100	43.170	44.090	34.894	5,318,900
2014-11-07	43.770	43.810	43.170	43.370	34.325	3,992,700
2014-11-06	43.600	43.840	43.440	43.690	34.578	3,770,600
2014-11-05	43.930	43.990	43.340	43.660	34.554	4,193,200
2014-11-04	43.020	43.640	43.020	43.610	34.515	4,187,100
2014-11-03	43.560	43.690	43.060	43.290	34.261	4,404,100
2014-10-31	44.050	44.060	43.440	43.590	34.499	6,124,900
2014-10-30	42.700	43.520	42.530	43.490	34.420	3,828,800
2014-10-29	42.810	43.560	42.400	42.740	33.826	4,253,200
2014-10-28	42.220	42.510	41.950	42.500	33.636	6,106,200
2014-10-27	42.430	42.480	42.040	42.240	33.430	3,943,900
2014-10-24	42.340	42.670	42.120	42.460	33.604	4,676,900
2014-10-23	42.000	42.770	41.950	42.430	33.581	4,599,300
2014-10-22	42.500	43.030	41.480	41.590	32.916	6,986,500
2014-10-21	41.910	42.430	41.750	42.390	33.549	5,352,600
2014-10-20	40.850	41.510	40.670	41.460	32.813	5,014,400
2014-10-17	40.350	41.040	40.170	40.860	32.338	7,215,400
2014-10-16	39.340	40.310	39.280	39.990	31.650	8,828,700
2014-10-15	40.380	40.530	39.360	40.010	31.665	8,971,800
2014-10-14	41.000	41.940	40.940	41.060	32.496	7,129,200
2014-10-13	41.470	41.770	40.870	40.920	32.386	4,494,600
2014-10-10	41.470	42.290	41.450	41.540	32.876	4,990,100
2014-10-09	42.190	42.540	41.610	41.630	32.773	5,503,700
2014-10-08	41.440	42.170	41.350	42.140	33.175	6,067,400
2014-10-07	42.090	42.180	41.450	41.460	32.640	5,178,200
2014-10-06	42.040	42.470	41.990	42.360	33.348	6,713,300
2014-10-03	41.410	41.860	41.280	41.790	32.899	3,430,900
2014-10-02	41.220	41.450	40.910	41.210	32.443	4,707,100
2014-10-01	42.050	42.060	41.010	41.180	32.419	5,573,800
2014-09-30	41.800	41.990	41.590	41.590	32.742	4,874,800
2014-09-29	41.670	42.010	41.670	41.900	32.986	4,881,100
2014-09-26	42.130	42.240	41.910	42.010	33.073	6,349,900
2014-09-25	42.420	42.480	41.970	42.000	33.065	4,316,700
2014-09-24	42.450	42.910	42.440	42.630	33.561	6,268,300
2014-09-23	42.710	43.160	42.490	42.500	33.458	6,585,900
2014-09-22	43.590	43.670	43.220	43.400	34.167	3,402,000
2014-09-19	43.960	44.200	43.560	43.590	34.316	6,139,300
2014-09-18	43.490	43.870	43.440	43.690	34.395	5,032,900
2014-09-17	42.940	43.570	42.760	43.380	34.151	4,788,700
2014-09-16	42.710	42.970	42.490	42.900	33.773	3,179,500
2014-09-15	42.610	42.780	42.440	42.720	33.631	3,067,500
2014-09-12	42.620	42.870	42.450	42.550	33.498	4,259,600
2014-09-11	42.690	43.030	42.380	42.560	33.506	7,754,900
2014-09-10	42.980	43.050	42.630	42.900	33.773	3,503,000
2014-09-09	42.830	42.980	42.640	42.830	33.718	3,586,800
2014-09-08	42.880	43.080	42.600	42.810	33.702	2,602,900
2014-09-05	42.880	42.960	42.450	42.950	33.813	3,484,300
2014-09-04	42.800	43.080	42.670	42.900	33.773	4,123,200
2014-09-03	42.400	42.790	42.350	42.760	33.663	4,143,500
2014-09-02	42.170	42.400	41.940	42.230	33.246	4,300,900
2014-08-29	42.410	42.410	42.060	42.240	33.254	4,384,400
2014-08-28	42.430	42.600	42.270	42.350	33.340	2,525,300
2014-08-27	42.730	42.880	42.500	42.600	33.537	2,805,100
2014-08-26	42.500	42.930	42.370	42.800	33.694	3,229,100
2014-08-25	42.410	42.700	42.270	42.490	33.450	2,424,000

← NewerPage 51 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.