Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	39.740	40.320	39.670	40.120	31.231	9,460,200
2014-03-03	39.500	39.640	38.830	39.330	30.616	11,006,300
2014-02-28	39.620	39.980	39.420	39.780	30.966	8,695,700
2014-02-27	39.350	39.830	39.330	39.790	30.974	9,189,600
2014-02-26	39.290	39.660	39.030	39.390	30.662	8,752,600
2014-02-25	38.990	39.520	38.910	39.250	30.553	7,952,100
2014-02-24	38.870	39.350	38.820	38.980	30.343	8,104,600
2014-02-21	38.880	39.450	38.790	38.820	30.219	8,335,100
2014-02-20	38.820	39.090	38.530	38.950	30.320	8,611,900
2014-02-19	38.740	39.370	38.680	38.760	30.172	7,093,200
2014-02-18	38.960	39.190	38.800	38.930	30.304	6,794,100
2014-02-14	38.680	38.980	38.550	38.810	30.211	7,253,400
2014-02-13	38.070	38.810	38.060	38.720	30.141	7,253,200
2014-02-12	37.930	38.380	37.890	38.260	29.783	8,793,500
2014-02-11	37.050	38.000	37.050	37.950	29.541	8,643,000
2014-02-10	37.170	37.320	36.960	37.160	28.926	11,207,300
2014-02-07	36.770	37.210	36.650	37.180	28.942	12,028,000
2014-02-06	36.410	36.930	36.380	36.650	28.529	9,982,300
2014-02-05	36.120	36.600	35.980	36.350	28.296	7,597,300
2014-02-04	35.900	36.440	35.850	36.250	28.218	8,237,400
2014-02-03	36.580	36.950	35.800	35.850	27.907	12,231,900
2014-01-31	36.030	36.890	35.970	36.660	28.537	10,845,500
2014-01-30	36.240	36.620	36.140	36.530	28.436	9,579,800
2014-01-29	36.260	36.500	35.650	35.850	27.907	10,404,300
2014-01-28	36.540	36.870	36.280	36.370	28.312	7,608,200
2014-01-27	36.680	36.830	36.130	36.300	28.257	9,128,900
2014-01-24	37.200	37.200	36.570	36.580	28.475	9,167,400
2014-01-23	37.900	37.930	37.220	37.430	29.137	10,207,300
2014-01-22	38.020	38.870	36.940	38.070	29.635	12,970,000
2014-01-21	39.520	39.570	38.860	39.120	30.452	8,229,600
2014-01-17	39.860	39.860	39.210	39.400	30.670	7,216,400
2014-01-16	39.530	39.690	39.410	39.540	30.779	3,716,100
2014-01-15	39.600	39.620	39.250	39.530	30.771	5,279,000
2014-01-14	39.300	39.590	39.070	39.570	30.803	6,570,300
2014-01-13	39.110	39.670	39.060	39.110	30.444	12,136,000
2014-01-10	39.270	39.630	39.110	39.570	30.631	6,360,500
2014-01-09	39.270	39.340	38.970	39.270	30.399	4,996,800
2014-01-08	38.850	39.220	38.720	39.200	30.345	6,140,700
2014-01-07	39.230	39.350	38.740	38.850	30.074	8,329,300
2014-01-06	39.190	39.690	39.110	39.150	30.306	10,130,400
2014-01-03	38.370	38.780	38.270	38.640	29.911	4,301,600
2014-01-02	38.090	38.400	38.000	38.230	29.594	4,967,500
2013-12-31	38.380	38.570	38.220	38.330	29.671	4,594,200
2013-12-30	38.480	38.500	38.170	38.410	29.733	3,081,600
2013-12-27	38.520	38.530	38.230	38.370	29.702	2,705,600
2013-12-26	38.220	38.490	38.200	38.350	29.687	3,655,800
2013-12-24	38.360	38.450	38.110	38.190	29.563	2,207,600
2013-12-23	37.970	38.550	37.950	38.440	29.757	6,313,200
2013-12-20	38.140	38.240	37.810	37.840	29.292	8,140,800
2013-12-19	38.080	38.230	37.780	38.030	29.439	7,756,400
2013-12-18	36.660	38.180	36.650	38.120	29.509	11,548,800
2013-12-17	36.450	36.640	36.310	36.610	28.340	6,911,800
2013-12-16	36.450	36.810	36.320	36.530	28.278	6,704,900
2013-12-13	36.380	36.610	36.300	36.400	28.177	4,665,200
2013-12-12	36.570	36.630	36.270	36.290	28.092	6,417,800
2013-12-11	37.000	37.100	36.520	36.580	28.317	6,185,600
2013-12-10	37.110	37.340	36.960	37.110	28.727	5,381,300
2013-12-09	37.570	37.580	37.160	37.200	28.797	4,972,400
2013-12-06	37.270	37.540	37.170	37.530	29.052	4,055,000
2013-12-05	37.290	37.320	36.890	36.920	28.580	5,289,800

← NewerPage 54 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.