Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	37.350	37.850	37.080	37.360	28.920	5,092,700
2013-12-03	37.950	37.980	37.260	37.600	29.106	7,798,700
2013-12-02	38.240	38.310	38.030	38.140	29.524	5,641,200
2013-11-29	38.440	38.500	38.080	38.190	29.563	3,512,700
2013-11-27	38.740	38.740	38.000	38.320	29.664	4,510,100
2013-11-26	38.290	38.290	37.900	38.070	29.470	4,831,200
2013-11-25	38.380	38.660	38.030	38.150	29.532	4,592,400
2013-11-22	38.130	38.370	38.040	38.250	29.609	4,463,500
2013-11-21	38.380	38.470	37.990	38.070	29.470	5,049,100
2013-11-20	38.750	38.810	37.910	38.180	29.555	6,413,400
2013-11-19	37.930	38.730	37.870	38.710	29.966	9,906,100
2013-11-18	38.040	38.150	37.880	37.940	29.369	4,580,900
2013-11-15	37.770	38.150	37.750	38.050	29.455	6,520,500
2013-11-14	37.890	38.080	37.670	37.760	29.230	4,353,100
2013-11-13	37.370	37.780	37.170	37.770	29.238	6,144,600
2013-11-12	37.830	37.970	37.290	37.470	29.006	6,015,600
2013-11-11	38.170	38.460	37.680	37.900	29.339	6,867,600
2013-11-08	37.510	38.140	37.220	38.120	29.509	8,753,900
2013-11-07	37.610	38.130	37.570	37.640	29.137	9,474,200
2013-11-06	37.450	37.800	37.040	37.560	29.075	7,082,400
2013-11-05	36.850	37.430	36.670	37.360	28.920	9,035,800
2013-11-04	36.980	37.020	36.690	36.980	28.626	5,645,300
2013-11-01	36.690	37.040	36.610	36.960	28.611	5,557,400
2013-10-31	37.010	37.140	36.550	36.550	28.293	8,172,100
2013-10-30	37.330	37.380	36.800	36.940	28.595	4,969,200
2013-10-29	37.360	37.460	37.260	37.280	28.859	5,263,700
2013-10-28	37.330	37.460	37.170	37.280	28.859	4,799,700
2013-10-25	37.240	37.370	36.980	37.250	28.835	6,310,200
2013-10-24	37.220	37.620	37.200	37.210	28.804	6,311,200
2013-10-23	36.910	37.260	36.810	37.230	28.820	7,571,500
2013-10-22	36.940	37.170	36.720	37.020	28.657	9,726,300
2013-10-21	37.170	37.170	36.780	36.860	28.533	7,663,800
2013-10-18	37.170	37.290	36.900	37.290	28.866	11,752,300
2013-10-17	35.890	37.270	35.890	37.170	28.773	17,370,200
2013-10-16	34.350	36.070	34.240	35.900	27.790	16,953,000
2013-10-15	33.910	34.180	33.610	33.710	26.095	11,037,300
2013-10-14	33.510	34.030	33.380	34.000	26.320	6,817,400
2013-10-11	33.630	33.900	33.440	33.760	26.134	5,039,200
2013-10-10	33.340	33.670	33.270	33.640	26.041	7,731,400
2013-10-09	33.030	33.390	32.750	33.170	25.569	8,165,400
2013-10-08	33.550	33.590	32.990	33.010	25.445	8,158,500
2013-10-07	33.220	33.690	33.120	33.500	25.823	5,543,300
2013-10-04	33.310	33.710	33.260	33.560	25.869	7,477,600
2013-10-03	33.790	33.800	33.270	33.290	25.661	8,189,800
2013-10-02	33.480	33.920	33.470	33.900	26.131	8,420,200
2013-10-01	33.170	33.800	33.120	33.780	26.039	7,182,000
2013-09-30	33.050	33.420	33.020	33.190	25.584	9,418,700
2013-09-27	33.450	33.450	33.050	33.140	25.546	11,822,900
2013-09-26	33.750	33.870	33.480	33.660	25.946	8,040,800
2013-09-25	34.320	34.350	33.350	33.670	25.954	26,193,500
2013-09-24	35.070	35.100	34.320	34.360	26.486	9,829,500
2013-09-23	35.250	35.260	35.070	35.120	27.072	5,718,700
2013-09-20	35.390	35.470	35.210	35.290	27.203	7,915,200
2013-09-19	35.660	35.720	35.290	35.340	27.241	6,493,500
2013-09-18	35.000	35.670	34.890	35.650	27.480	6,753,100
2013-09-17	35.000	35.020	34.820	34.970	26.956	4,759,700
2013-09-16	35.100	35.300	34.950	35.010	26.987	5,714,500
2013-09-13	34.900	34.900	34.570	34.870	26.879	4,882,300
2013-09-12	34.760	34.910	34.590	34.760	26.794	7,105,600
2013-09-11	34.110	34.950	34.090	34.750	26.787	9,500,200

← NewerPage 55 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.