Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	33.660	33.820	33.500	33.810	25.859	6,664,900
2013-03-19	33.520	33.740	33.270	33.540	25.652	7,540,600
2013-03-18	33.940	34.010	33.440	33.460	25.591	8,895,900
2013-03-15	34.920	35.090	34.130	34.140	26.111	13,695,200
2013-03-14	35.030	35.140	34.930	35.140	26.876	6,809,800
2013-03-13	34.890	35.030	34.710	35.010	26.777	4,442,400
2013-03-12	34.830	35.000	34.800	34.980	26.754	4,980,100
2013-03-11	34.590	34.950	34.520	34.930	26.716	4,903,400
2013-03-08	34.500	34.680	34.350	34.680	26.524	5,152,100
2013-03-07	34.300	34.540	34.160	34.430	26.333	5,666,000
2013-03-06	34.670	34.700	34.150	34.270	26.211	6,412,100
2013-03-05	34.380	34.700	34.370	34.670	26.517	7,653,800
2013-03-04	33.510	34.330	33.400	34.310	26.241	6,613,700
2013-03-01	33.690	33.910	33.550	33.600	25.698	14,586,800
2013-02-28	34.310	34.360	33.790	33.790	25.844	16,553,600
2013-02-27	34.050	34.450	33.850	34.260	26.203	10,667,200
2013-02-26	34.370	34.440	33.940	34.060	26.050	7,392,400
2013-02-25	34.600	34.840	34.250	34.270	26.211	8,702,900
2013-02-22	34.180	34.550	34.010	34.550	26.425	7,902,900
2013-02-21	34.470	34.490	34.130	34.260	26.203	6,572,700
2013-02-20	34.700	34.870	34.510	34.520	26.402	7,814,000
2013-02-19	35.180	35.290	34.750	34.820	26.631	9,585,000
2013-02-15	34.840	35.100	34.780	35.080	26.830	10,014,100
2013-02-14	34.280	34.750	34.280	34.700	26.540	8,561,700
2013-02-13	34.290	34.580	34.250	34.460	26.356	6,688,100
2013-02-12	34.270	34.500	34.210	34.300	26.234	7,069,100
2013-02-11	34.420	34.490	34.240	34.260	26.203	7,928,300
2013-02-08	34.390	34.660	34.290	34.410	26.318	10,237,900
2013-02-07	34.240	34.390	34.030	34.390	26.303	11,918,500
2013-02-06	33.670	34.240	33.670	34.100	26.081	13,351,600
2013-02-05	33.680	33.990	33.650	33.840	25.882	14,138,000
2013-02-04	33.370	33.660	33.370	33.500	25.622	14,632,500
2013-02-01	33.920	34.120	33.610	33.870	25.905	18,334,300
2013-01-31	33.160	33.880	33.110	33.880	25.913	33,862,200
2013-01-30	33.400	33.400	33.140	33.220	25.408	10,418,800
2013-01-29	32.970	33.450	32.960	33.330	25.492	14,644,400
2013-01-28	32.810	33.110	32.750	33.000	25.239	13,671,600
2013-01-25	32.830	32.920	32.700	32.790	25.079	15,872,000
2013-01-24	32.650	32.950	32.580	32.800	25.087	17,422,200
2013-01-23	33.010	33.150	32.620	32.810	25.094	14,987,600
2013-01-22	32.780	33.000	32.550	32.900	25.163	18,077,900
2013-01-18	32.800	32.870	32.610	32.740	25.041	14,984,300
2013-01-17	32.850	32.970	32.670	32.780	25.071	20,270,400
2013-01-16	33.150	33.160	32.600	32.700	25.010	17,500,300
2013-01-15	33.190	33.360	32.970	33.020	25.255	12,815,200
2013-01-14	33.480	33.570	33.140	33.360	25.515	6,848,700
2013-01-11	33.880	33.880	33.320	33.370	25.522	8,554,700
2013-01-10	33.700	33.940	33.660	33.850	25.783	9,668,400
2013-01-09	33.660	33.710	33.090	33.570	25.569	11,313,000
2013-01-08	33.290	33.560	33.080	33.350	25.402	15,042,300
2013-01-07	33.020	33.340	32.850	33.340	25.394	13,120,000
2013-01-04	33.330	33.430	32.850	33.070	25.188	15,820,100
2013-01-03	32.900	33.380	32.740	33.270	25.341	22,148,200
2013-01-02	32.300	32.450	31.640	32.050	24.412	20,266,400
2012-12-31	64.130	65.530	64.010	65.500	23.937	19,018,133
2012-12-28	64.780	65.020	64.360	64.420	23.542	11,238,850
2012-12-27	64.970	65.480	64.630	65.050	23.772	10,701,542
2012-12-26	65.550	65.570	64.900	65.060	23.776	9,052,730
2012-12-24	66.050	66.050	65.380	65.470	23.926	4,894,331
2012-12-21	65.210	66.060	65.000	66.050	24.138	31,168,404

← NewerPage 58 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.