Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	69.600	69.780	69.340	69.610	25.255	8,572,322
2012-09-21	69.900	69.990	69.620	69.620	25.258	19,436,640
2012-09-20	69.140	69.860	68.980	69.860	25.345	11,779,491
2012-09-19	69.060	69.600	69.030	69.350	25.160	11,461,651
2012-09-18	68.790	69.120	68.610	68.910	25.001	10,854,940
2012-09-17	68.160	69.190	68.150	69.120	25.077	13,707,586
2012-09-14	69.190	69.190	67.960	68.270	24.768	14,726,136
2012-09-13	67.670	69.270	67.670	69.270	25.131	16,552,105
2012-09-12	67.330	67.880	67.130	67.840	24.612	12,207,586
2012-09-11	67.260	67.500	67.200	67.330	24.427	9,660,275
2012-09-10	66.800	67.310	66.660	67.190	24.377	11,429,554
2012-09-07	66.900	67.240	66.500	66.690	24.195	9,034,598
2012-09-06	65.970	66.930	65.820	66.920	24.279	12,316,382
2012-09-05	65.660	65.830	65.340	65.750	23.854	7,666,945
2012-09-04	65.260	65.670	64.570	65.460	23.749	9,572,530
2012-08-31	65.500	65.900	65.400	65.540	23.778	8,617,757
2012-08-30	65.360	65.620	65.160	65.400	23.727	6,302,418
2012-08-29	65.820	66.000	65.610	65.610	23.803	5,656,732
2012-08-28	65.550	65.900	65.060	65.730	23.847	5,737,807
2012-08-27	65.790	65.980	65.570	65.720	23.843	6,196,540
2012-08-24	65.090	65.900	65.090	65.840	23.887	7,971,863
2012-08-23	65.600	65.780	65.150	65.330	23.702	7,297,416
2012-08-22	65.110	65.730	65.070	65.540	23.778	6,578,158
2012-08-21	65.730	65.950	65.250	65.300	23.691	8,775,323
2012-08-20	65.980	66.100	65.690	65.730	23.847	6,974,781
2012-08-17	66.590	66.590	65.690	65.920	23.916	8,464,360
2012-08-16	66.330	66.500	66.000	66.430	24.101	5,578,783
2012-08-15	66.240	66.680	66.090	66.420	24.097	7,341,601
2012-08-14	66.170	66.290	65.900	66.170	24.007	5,730,721
2012-08-13	65.860	66.030	65.680	65.990	23.941	5,512,922
2012-08-10	65.690	66.140	65.600	66.110	23.985	6,333,055
2012-08-09	65.680	65.970	65.560	65.720	23.843	7,844,935
2012-08-08	65.930	66.190	65.730	65.900	23.909	8,277,616
2012-08-07	66.370	66.420	65.830	66.030	23.956	9,502,501
2012-08-06	66.700	66.830	66.350	66.370	24.079	6,775,323
2012-08-03	66.880	67.450	66.520	66.590	24.159	12,233,014
2012-08-02	66.600	67.130	65.660	66.340	24.068	14,975,406
2012-08-01	66.430	66.740	66.060	66.100	23.981	9,149,854
2012-07-31	66.660	66.880	66.290	66.310	24.057	14,637,140
2012-07-30	66.160	66.660	66.020	66.600	24.163	11,190,496
2012-07-27	64.850	66.790	64.850	66.390	24.086	19,158,399
2012-07-26	64.780	65.000	64.460	64.650	23.455	11,808,879
2012-07-25	64.200	64.400	63.750	64.120	23.263	11,305,336
2012-07-24	64.520	64.650	63.510	63.940	23.197	11,446,019
2012-07-23	63.920	64.840	63.920	64.640	23.451	11,488,537
2012-07-20	65.590	65.680	64.890	65.060	23.604	14,294,706
2012-07-19	66.140	66.190	65.580	65.800	23.872	11,503,752
2012-07-18	65.950	66.800	65.820	65.930	23.919	14,898,916
2012-07-17	65.480	66.610	65.450	66.460	24.112	12,253,022
2012-07-16	65.250	65.600	65.090	65.480	23.756	9,152,147
2012-07-13	65.240	65.500	65.130	65.450	23.745	9,690,288
2012-07-12	64.810	65.340	64.710	65.130	23.629	16,757,607
2012-07-11	65.260	65.500	64.930	65.180	23.647	15,024,802
2012-07-10	65.690	66.300	65.420	65.670	23.640	22,907,253
2012-07-09	64.840	65.630	64.800	65.610	23.618	48,254,898
2012-07-06	64.390	64.760	64.180	64.750	23.309	44,201,751
2012-07-05	64.750	64.950	64.390	64.750	23.309	41,698,416
2012-07-03	64.470	65.000	64.390	64.830	23.338	6,650,063
2012-07-02	64.220	64.670	64.000	64.630	23.266	11,760,108
2012-06-29	63.220	64.470	63.100	64.470	23.208	26,008,128

← NewerPage 60 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.