Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	42.220	42.330	42.000	42.110	33.151	2,462,400
2014-08-21	42.290	42.520	42.200	42.320	33.317	3,060,800
2014-08-20	42.220	42.490	41.960	42.140	33.175	4,953,600
2014-08-19	42.300	42.620	42.090	42.540	33.490	2,963,300
2014-08-18	42.620	42.620	42.100	42.230	33.246	3,234,800
2014-08-15	42.360	42.650	41.710	42.060	33.112	5,031,600
2014-08-14	42.150	42.450	42.150	42.330	33.324	4,679,900
2014-08-13	41.880	42.160	41.830	42.160	33.191	3,441,500
2014-08-12	41.910	42.110	41.420	41.570	32.726	3,337,500
2014-08-11	41.920	42.160	41.630	42.050	33.104	2,630,400
2014-08-08	41.480	41.720	41.150	41.690	32.821	4,417,600
2014-08-07	41.750	41.980	41.480	41.530	32.695	4,013,800
2014-08-06	41.670	41.970	41.440	41.770	32.884	3,726,900
2014-08-05	42.140	42.370	41.660	41.780	32.891	4,190,500
2014-08-04	42.120	42.500	41.840	42.390	33.372	3,639,100
2014-08-01	42.000	42.360	41.810	42.030	33.088	3,905,900
2014-07-31	42.520	42.880	42.080	42.120	33.159	4,658,700
2014-07-30	42.960	43.090	42.660	42.860	33.742	3,564,000
2014-07-29	42.970	42.980	42.550	42.750	33.655	4,575,300
2014-07-28	42.950	43.050	42.620	42.930	33.797	3,449,200
2014-07-25	42.890	43.110	42.760	43.040	33.883	3,979,100
2014-07-24	42.940	43.170	42.740	42.890	33.765	4,890,700
2014-07-23	43.240	43.270	42.870	42.970	33.828	4,315,900
2014-07-22	43.000	43.230	42.880	43.090	33.923	8,315,800
2014-07-21	42.500	43.030	42.260	42.960	33.820	8,027,300
2014-07-18	41.900	42.800	41.780	42.730	33.639	9,538,000
2014-07-17	41.020	42.990	41.000	41.900	32.986	12,228,300
2014-07-16	41.570	41.580	41.000	41.050	32.317	5,564,800
2014-07-15	41.740	41.800	41.170	41.170	32.411	10,954,200
2014-07-14	41.950	41.950	41.500	41.820	32.923	6,699,800
2014-07-11	41.090	41.360	40.980	41.300	32.514	5,077,900
2014-07-10	41.030	41.300	40.920	41.240	32.293	4,839,200
2014-07-09	41.210	41.380	40.950	41.270	32.317	3,562,400
2014-07-08	41.330	41.430	40.940	41.050	32.144	4,789,500
2014-07-07	41.680	41.820	41.490	41.510	32.505	4,043,400
2014-07-03	41.810	41.960	41.630	41.890	32.802	3,000,000
2014-07-02	41.230	41.850	41.120	41.790	32.724	5,766,000
2014-07-01	41.180	41.300	40.980	41.180	32.246	5,472,200
2014-06-30	40.670	41.150	40.600	40.900	32.027	6,711,200
2014-06-27	40.510	40.690	40.210	40.540	31.745	8,432,800
2014-06-26	40.740	40.780	40.420	40.620	31.808	5,691,700
2014-06-25	40.630	40.980	40.440	40.700	31.870	4,394,100
2014-06-24	40.610	40.910	40.430	40.450	31.675	4,398,200
2014-06-23	40.970	41.120	40.670	40.730	31.894	4,922,700
2014-06-20	41.210	41.300	40.810	40.850	31.988	12,626,700
2014-06-19	40.510	41.020	40.390	41.000	32.105	6,380,800
2014-06-18	39.840	40.410	39.740	40.370	31.612	5,223,200
2014-06-17	39.800	39.980	39.640	39.860	31.213	4,593,200
2014-06-16	39.830	40.370	39.590	39.900	31.244	5,499,800
2014-06-13	39.770	39.850	39.660	39.790	31.158	3,966,300
2014-06-12	39.980	40.040	39.660	39.810	31.173	6,510,800
2014-06-11	40.240	40.490	39.930	40.000	31.322	5,940,000
2014-06-10	40.030	40.560	40.030	40.530	31.737	5,057,600
2014-06-09	39.940	40.210	39.920	40.130	31.424	3,444,900
2014-06-06	40.070	40.250	39.960	40.050	31.361	3,536,400
2014-06-05	39.760	40.240	39.600	40.150	31.440	3,824,200
2014-06-04	39.800	39.800	39.600	39.750	31.126	3,664,300
2014-06-03	39.680	39.980	39.680	39.820	31.181	3,774,900
2014-06-02	40.020	40.040	39.680	39.800	31.166	3,364,200
2014-05-30	39.610	40.130	39.570	40.010	31.330	5,898,500

← NewerPage 52 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.