Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	36.680	37.100	36.590	36.810	28.260	4,817,800
2013-06-13	36.330	36.800	36.120	36.700	28.176	6,472,000
2013-06-12	37.080	37.200	36.420	36.440	27.976	5,271,200
2013-06-11	37.140	37.310	36.820	36.830	28.275	5,128,500
2013-06-10	37.470	37.580	37.090	37.490	28.782	5,029,900
2013-06-07	36.950	37.550	36.900	37.510	28.798	5,996,500
2013-06-06	36.240	36.640	36.030	36.640	28.130	6,912,400
2013-06-05	36.720	37.160	36.260	36.300	27.869	7,084,800
2013-06-04	37.060	37.210	36.530	36.800	28.252	6,066,400
2013-06-03	36.630	37.180	36.130	37.160	28.529	10,555,000
2013-05-31	37.490	37.650	36.620	36.670	28.153	11,796,200
2013-05-30	37.720	37.850	37.470	37.680	28.928	7,569,500
2013-05-29	38.260	38.460	37.330	37.720	28.959	8,678,100
2013-05-28	37.980	38.640	37.950	38.560	29.604	8,425,100
2013-05-24	37.170	37.840	37.110	37.760	28.989	5,429,900
2013-05-23	37.490	37.860	37.300	37.480	28.774	7,067,600
2013-05-22	37.760	38.770	37.600	37.720	28.959	9,982,400
2013-05-21	37.850	38.000	37.570	37.720	28.959	6,986,600
2013-05-20	36.950	37.930	36.870	37.810	29.028	8,885,200
2013-05-17	36.820	36.940	36.290	36.590	28.091	7,049,800
2013-05-16	37.450	37.470	36.820	36.830	28.275	6,137,600
2013-05-15	37.130	37.700	37.090	37.660	28.913	7,853,100
2013-05-14	36.420	37.100	36.220	37.050	28.444	6,309,000
2013-05-13	36.050	36.570	36.040	36.350	27.907	6,217,100
2013-05-10	36.250	36.410	35.960	36.170	27.769	6,667,100
2013-05-09	36.190	36.360	36.000	36.180	27.776	4,861,500
2013-05-08	36.010	36.290	35.880	36.290	27.861	6,767,500
2013-05-07	35.740	36.080	35.580	36.060	27.684	8,347,700
2013-05-06	36.750	36.780	35.800	35.850	27.523	8,604,900
2013-05-03	37.250	37.250	36.610	36.800	28.252	5,363,500
2013-05-02	36.950	37.150	36.830	37.060	28.452	4,202,800
2013-05-01	36.770	37.200	36.620	36.890	28.322	5,458,500
2013-04-30	36.700	36.980	36.480	36.920	28.345	6,425,500
2013-04-29	36.490	36.790	36.400	36.730	28.199	3,111,800
2013-04-26	36.360	36.700	36.250	36.460	27.991	6,126,800
2013-04-25	36.620	36.820	36.450	36.490	28.014	5,321,400
2013-04-24	37.270	37.350	36.390	36.520	28.037	5,434,100
2013-04-23	37.110	37.340	36.860	37.210	28.567	5,291,200
2013-04-22	37.000	37.220	36.560	36.890	28.322	5,354,200
2013-04-19	37.050	37.300	36.910	37.200	28.560	6,665,900
2013-04-18	37.450	37.470	36.610	36.880	28.314	7,750,800
2013-04-17	36.840	37.480	36.460	37.280	28.621	14,361,800
2013-04-16	36.280	36.480	35.900	36.400	27.945	7,866,000
2013-04-15	36.840	37.090	36.110	36.130	27.738	8,227,700
2013-04-12	37.110	37.250	36.930	37.130	28.506	5,373,100
2013-04-11	37.020	37.550	37.000	37.270	28.613	6,812,200
2013-04-10	36.730	37.140	36.660	37.100	28.375	6,689,200
2013-04-09	36.560	36.750	36.400	36.660	28.039	5,444,700
2013-04-08	36.310	36.550	35.930	36.550	27.955	5,584,300
2013-04-05	36.370	36.550	36.190	36.310	27.771	8,250,200
2013-04-04	36.520	36.890	36.450	36.650	28.031	7,713,000
2013-04-03	36.130	36.390	35.900	36.320	27.779	10,143,200
2013-04-02	35.450	36.150	35.340	36.120	27.626	10,956,900
2013-04-01	35.180	35.310	34.950	35.310	27.006	6,024,900
2013-03-28	34.600	35.340	34.530	35.320	27.014	11,468,200
2013-03-27	34.130	34.640	34.060	34.610	26.471	8,637,100
2013-03-26	33.850	34.350	33.850	34.350	26.272	5,855,400
2013-03-25	33.760	34.080	33.570	33.800	25.851	7,022,200
2013-03-22	33.500	33.690	33.330	33.690	25.767	5,058,700
2013-03-21	33.780	33.820	33.320	33.480	25.607	5,889,800

← NewerPage 57 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.