Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	65.400	65.580	65.100	65.550	23.955	11,484,368
2012-12-19	65.980	66.060	65.160	65.340	23.878	18,059,400
2012-12-18	65.130	66.100	64.720	65.930	24.094	21,209,879
2012-12-17	65.580	65.690	65.030	65.200	23.827	16,745,519
2012-12-14	64.990	65.540	64.960	65.350	23.882	13,712,797
2012-12-13	66.010	66.030	64.880	65.320	23.871	14,284,702
2012-12-12	66.210	66.850	65.870	66.010	24.123	19,106,294
2012-12-11	65.330	66.350	65.310	66.170	24.182	16,099,000
2012-12-10	65.070	65.950	64.730	65.330	23.875	15,309,712
2012-12-07	64.530	65.620	64.210	65.530	23.948	19,290,955
2012-12-06	64.500	64.790	64.230	64.580	23.601	8,853,897
2012-12-05	64.280	64.800	64.080	64.540	23.586	10,307,837
2012-12-04	64.190	64.970	64.060	64.390	23.531	12,975,198
2012-12-03	65.090	65.320	64.180	64.290	23.495	13,778,449
2012-11-30	65.120	65.400	64.660	65.000	23.754	13,151,938
2012-11-29	64.850	65.210	64.570	65.080	23.783	10,914,548
2012-11-28	63.850	64.590	63.630	64.570	23.597	8,485,619
2012-11-27	64.130	64.520	63.930	64.060	23.411	10,685,911
2012-11-26	64.080	64.390	63.520	64.360	23.520	11,596,915
2012-11-23	63.480	64.490	63.440	64.470	23.560	5,827,845
2012-11-21	63.270	63.480	63.000	63.330	23.144	9,191,121
2012-11-20	62.800	63.570	62.620	63.080	23.053	17,339,308
2012-11-19	63.250	63.520	62.650	62.920	22.994	18,098,583
2012-11-16	63.150	63.420	62.770	62.880	22.979	17,783,243
2012-11-15	63.830	63.940	62.930	63.200	23.096	13,172,363
2012-11-14	64.730	65.070	63.570	63.740	23.294	14,034,181
2012-11-13	64.630	65.370	64.620	64.680	23.637	12,303,668
2012-11-12	64.970	65.320	64.820	64.870	23.707	13,703,627
2012-11-09	64.160	65.160	63.680	64.840	23.696	19,119,842
2012-11-08	64.640	64.880	63.470	63.480	23.199	17,642,559
2012-11-07	64.370	64.970	63.410	64.520	23.579	24,128,595
2012-11-06	65.070	65.300	64.770	64.820	23.688	11,469,571
2012-11-05	64.780	65.170	64.700	65.040	23.769	9,482,493
2012-11-02	65.880	65.960	64.900	64.960	23.740	13,617,132
2012-11-01	65.760	66.280	65.390	65.450	23.919	14,941,851
2012-10-31	65.810	66.100	65.210	65.500	23.937	14,188,203
2012-10-26	65.820	65.900	64.930	65.480	23.930	17,067,111
2012-10-25	65.940	66.300	65.460	65.780	24.039	17,814,298
2012-10-24	65.490	66.100	64.880	65.560	23.959	15,727,803
2012-10-23	65.120	65.860	64.730	65.360	23.886	20,737,182
2012-10-22	65.660	66.000	65.270	65.810	24.050	23,650,896
2012-10-19	67.380	67.410	65.960	66.150	24.174	24,333,681
2012-10-18	66.080	66.810	64.520	66.640	24.354	70,934,556
2012-10-17	71.790	71.950	68.340	69.040	25.231	44,251,563
2012-10-16	72.100	72.470	71.480	72.130	26.360	14,045,852
2012-10-15	69.500	72.100	69.300	72.050	26.331	32,805,544
2012-10-12	69.610	70.140	69.190	69.280	25.318	12,070,446
2012-10-11	70.160	70.380	69.400	69.420	25.369	10,342,018
2012-10-10	71.020	71.020	70.010	70.370	25.530	8,959,358
2012-10-09	71.080	71.500	70.760	70.900	25.723	13,508,962
2012-10-08	71.470	71.560	70.850	71.320	25.875	7,843,476
2012-10-05	71.190	71.910	71.160	71.610	25.980	13,432,889
2012-10-04	69.940	71.050	69.890	70.780	25.679	14,207,586
2012-10-03	68.760	69.990	68.560	69.830	25.334	19,096,290
2012-10-02	69.420	69.600	68.410	68.540	24.866	14,995,415
2012-10-01	68.490	69.570	68.300	69.080	25.062	11,205,294
2012-09-28	69.340	69.340	68.410	68.560	24.874	25,240,725
2012-09-27	69.290	69.650	69.050	69.320	25.149	7,479,992
2012-09-26	69.570	69.760	69.090	69.190	25.102	11,930,179
2012-09-25	69.800	70.410	69.550	69.570	25.240	14,805,336

← NewerPage 59 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.