Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	39.680	39.890	39.550	39.600	31.009	3,225,200
2014-05-28	39.670	39.770	39.550	39.670	31.064	3,681,300
2014-05-27	39.520	39.650	39.360	39.580	30.993	4,711,800
2014-05-23	39.660	39.730	39.510	39.600	31.009	3,521,800
2014-05-22	39.470	39.770	39.240	39.650	31.048	3,800,900
2014-05-21	39.550	39.670	39.360	39.560	30.978	4,352,500
2014-05-20	39.830	39.830	39.350	39.540	30.962	5,438,900
2014-05-19	39.620	39.940	39.420	39.630	31.032	6,464,500
2014-05-16	39.610	39.790	38.840	39.060	30.586	11,024,400
2014-05-15	39.260	39.930	39.050	39.240	30.727	8,821,600
2014-05-14	39.860	40.120	39.770	39.930	31.267	7,183,100
2014-05-13	39.380	39.770	39.270	39.660	31.056	6,265,300
2014-05-12	39.070	39.380	39.030	39.270	30.751	4,013,200
2014-05-09	38.680	39.020	38.610	38.990	30.531	4,409,000
2014-05-08	38.690	38.960	38.550	38.730	30.328	3,962,800
2014-05-07	38.650	38.790	38.290	38.690	30.296	4,990,200
2014-05-06	38.760	38.820	38.530	38.580	30.210	4,776,500
2014-05-05	38.270	39.130	38.250	38.840	30.414	7,593,500
2014-05-02	38.670	38.840	38.490	38.560	30.195	4,774,500
2014-05-01	38.650	38.890	38.390	38.670	30.281	3,652,400
2014-04-30	38.560	38.940	38.490	38.740	30.336	5,339,700
2014-04-29	38.370	38.720	38.260	38.540	30.179	4,415,600
2014-04-28	38.280	38.420	37.780	38.370	30.046	4,433,600
2014-04-25	38.390	38.440	37.890	38.030	29.780	4,232,000
2014-04-24	38.650	38.650	38.100	38.430	30.093	4,421,300
2014-04-23	38.730	38.820	38.520	38.600	30.226	3,557,500
2014-04-22	38.750	38.900	38.590	38.600	30.226	6,220,000
2014-04-21	38.870	38.990	38.450	38.710	30.312	6,920,300
2014-04-17	38.260	39.010	38.140	38.930	30.484	9,824,900
2014-04-16	38.750	38.900	37.560	38.380	30.054	10,953,300
2014-04-15	37.770	38.060	37.240	37.970	29.733	10,725,400
2014-04-14	37.180	37.780	37.110	37.740	29.552	12,726,800
2014-04-11	36.950	37.250	36.650	37.020	28.989	10,490,300
2014-04-10	37.820	37.900	37.130	37.260	29.004	9,788,100
2014-04-09	37.720	37.840	37.350	37.630	29.292	13,694,800
2014-04-08	38.200	38.200	37.590	37.620	29.285	9,560,100
2014-04-07	38.560	38.840	38.090	38.170	29.713	5,892,800
2014-04-04	38.870	39.500	38.600	38.630	30.071	7,367,600
2014-04-03	38.740	38.750	38.300	38.650	30.086	6,029,600
2014-04-02	38.120	38.640	38.070	38.580	30.032	6,340,700
2014-04-01	38.490	38.830	38.230	38.470	29.946	5,631,200
2014-03-31	38.480	38.580	38.100	38.510	29.977	8,038,000
2014-03-28	38.580	38.990	38.210	38.310	29.822	6,251,400
2014-03-27	38.550	38.690	38.130	38.450	29.931	7,404,100
2014-03-26	38.550	39.140	38.390	38.560	30.016	8,174,800
2014-03-25	38.490	38.700	38.080	38.400	29.892	8,209,600
2014-03-24	38.660	38.660	38.130	38.430	29.915	11,078,000
2014-03-21	39.210	39.600	38.360	38.390	29.884	21,663,000
2014-03-20	39.460	39.640	38.780	38.870	30.258	11,396,600
2014-03-19	39.730	40.220	39.320	39.450	30.709	8,679,100
2014-03-18	39.500	39.890	39.480	39.730	30.927	5,534,300
2014-03-17	39.050	39.580	39.040	39.510	30.756	5,768,900
2014-03-14	39.190	39.520	38.910	38.970	30.335	7,736,000
2014-03-13	39.740	39.820	39.100	39.230	30.538	6,964,500
2014-03-12	39.440	39.890	39.440	39.660	30.873	6,933,000
2014-03-11	39.850	40.160	39.650	39.710	30.911	5,117,600
2014-03-10	39.500	39.890	39.410	39.820	30.997	5,576,300
2014-03-07	39.840	39.950	39.320	39.570	30.803	8,630,700
2014-03-06	39.920	40.230	39.730	39.730	30.927	6,442,000
2014-03-05	40.490	40.490	39.760	39.790	30.974	8,285,200

← NewerPage 53 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.