Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	34.040	34.190	33.980	34.090	26.278	7,285,500
2013-09-09	33.500	33.800	33.460	33.800	26.054	5,716,200
2013-09-06	33.720	33.750	33.250	33.500	25.823	6,664,200
2013-09-05	33.500	33.750	33.490	33.740	26.008	6,317,400
2013-09-04	33.010	33.780	32.940	33.460	25.792	11,838,000
2013-09-03	33.680	33.780	32.700	32.930	25.384	14,068,300
2013-08-30	33.720	33.730	33.230	33.330	25.692	7,336,800
2013-08-29	33.630	34.130	33.520	33.730	26.000	5,676,100
2013-08-28	33.970	34.030	33.730	33.750	26.016	7,262,000
2013-08-27	34.320	34.330	33.990	34.010	26.216	5,300,700
2013-08-26	34.830	34.900	34.520	34.520	26.609	3,405,700
2013-08-23	34.850	34.870	34.430	34.840	26.856	4,017,400
2013-08-22	34.670	34.750	34.430	34.670	26.725	4,197,500
2013-08-21	34.680	34.860	34.440	34.640	26.702	5,413,200
2013-08-20	34.900	34.950	34.690	34.710	26.756	4,494,900
2013-08-19	34.850	34.960	34.700	34.880	26.887	5,603,500
2013-08-16	34.920	35.000	34.550	34.970	26.956	10,522,400
2013-08-15	35.510	35.570	34.950	35.030	27.002	6,521,200
2013-08-14	35.910	35.940	35.520	35.610	27.449	4,960,600
2013-08-13	35.930	36.030	35.740	35.940	27.704	4,600,200
2013-08-12	35.790	36.030	35.720	35.900	27.673	4,986,900
2013-08-09	35.800	36.040	35.750	35.890	27.665	5,030,400
2013-08-08	36.200	36.350	35.660	35.920	27.688	4,804,500
2013-08-07	36.070	36.290	35.830	35.930	27.696	7,220,100
2013-08-06	36.250	36.340	36.010	36.100	27.827	9,510,400
2013-08-05	36.640	36.780	36.440	36.450	28.097	6,511,300
2013-08-02	36.790	36.970	36.680	36.750	28.328	7,944,100
2013-08-01	36.890	37.070	36.680	36.840	28.398	7,479,900
2013-07-31	36.870	37.160	36.580	36.630	28.236	7,966,200
2013-07-30	36.980	37.110	36.660	36.880	28.428	6,193,400
2013-07-29	36.620	36.950	36.500	36.740	28.321	5,587,300
2013-07-26	36.590	36.850	36.150	36.780	28.351	5,387,400
2013-07-25	36.420	36.600	36.240	36.580	28.197	7,492,500
2013-07-24	36.700	36.700	36.200	36.450	28.097	6,060,600
2013-07-23	35.930	36.800	35.900	36.680	28.274	9,104,400
2013-07-22	35.760	35.940	35.580	35.800	27.596	4,782,400
2013-07-19	35.730	35.890	35.520	35.870	27.650	7,137,500
2013-07-18	35.920	36.030	35.600	35.700	27.519	6,896,400
2013-07-17	35.880	36.480	35.730	35.820	27.611	7,979,400
2013-07-16	35.430	35.710	35.330	35.700	27.519	8,492,000
2013-07-15	35.230	35.520	35.150	35.480	27.349	6,487,200
2013-07-12	35.450	35.570	35.110	35.320	27.226	6,218,100
2013-07-11	35.020	35.540	34.770	35.370	27.264	9,019,200
2013-07-10	34.800	35.210	34.710	34.740	26.671	9,108,500
2013-07-09	35.460	35.560	34.730	34.740	26.671	10,291,400
2013-07-08	34.950	35.470	34.940	35.410	27.185	7,545,600
2013-07-05	34.580	34.930	34.490	34.920	26.809	4,664,300
2013-07-03	34.720	34.720	33.720	34.250	26.295	8,381,100
2013-07-02	34.970	35.310	34.650	34.860	26.763	5,793,200
2013-07-01	34.970	35.470	34.900	35.030	26.894	6,346,900
2013-06-28	35.300	35.820	34.870	34.880	26.778	20,356,100
2013-06-27	35.770	35.780	35.220	35.360	27.147	5,625,400
2013-06-26	35.410	35.790	35.140	35.600	27.331	6,877,400
2013-06-25	35.280	35.380	34.870	35.110	26.955	6,003,700
2013-06-24	35.290	35.380	34.690	34.970	26.848	7,535,800
2013-06-21	35.400	35.860	35.310	35.580	27.316	10,122,700
2013-06-20	36.070	36.090	35.070	35.170	27.001	8,336,800
2013-06-19	37.270	37.270	36.210	36.210	27.799	6,741,400
2013-06-18	36.980	37.640	36.870	37.510	28.798	5,541,500
2013-06-17	37.070	37.330	36.720	36.890	28.322	6,356,000

← NewerPage 56 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.