Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	62.660	62.940	62.110	62.910	22.647	8,991,872
2012-06-27	62.500	63.120	62.460	62.870	22.632	7,436,015
2012-06-26	62.140	62.590	62.030	62.350	22.445	7,469,154
2012-06-25	61.920	62.470	61.620	62.120	22.362	11,633,180
2012-06-22	62.280	62.740	62.110	62.320	22.434	14,003,126
2012-06-21	62.830	63.120	62.220	62.240	22.405	12,525,219
2012-06-20	62.850	62.990	62.430	62.820	22.614	10,753,022
2012-06-19	62.790	63.100	62.750	62.870	22.632	9,409,962
2012-06-18	62.480	62.860	62.480	62.700	22.571	8,211,755
2012-06-15	62.410	62.790	62.320	62.500	22.499	16,113,797
2012-06-14	61.590	62.280	61.380	62.140	22.369	12,803,668
2012-06-13	61.720	61.900	61.330	61.510	22.143	10,736,348
2012-06-12	61.520	61.990	61.200	61.960	22.305	8,711,546
2012-06-11	62.070	62.200	61.490	61.510	22.143	8,332,013
2012-06-08	61.130	61.900	61.060	61.880	22.276	11,941,226
2012-06-07	61.360	61.580	61.030	61.200	22.031	16,439,767
2012-06-06	60.500	61.070	59.900	61.040	21.973	13,629,012
2012-06-05	60.040	60.450	59.460	60.300	21.707	15,802,835
2012-06-04	60.540	60.600	59.940	60.220	21.678	17,446,436
2012-06-01	61.150	61.530	60.360	60.520	21.786	17,083,785
2012-05-31	61.880	62.130	61.410	61.790	22.243	11,688,620
2012-05-30	61.890	62.480	61.700	61.790	22.243	12,696,332
2012-05-29	62.450	62.550	61.860	62.140	22.369	10,048,979
2012-05-25	62.170	62.850	62.110	62.250	22.409	9,987,703
2012-05-24	61.590	62.560	61.550	62.420	22.470	14,566,903
2012-05-23	61.640	62.030	61.040	61.370	22.092	11,987,912
2012-05-22	61.800	62.350	61.710	61.990	22.315	16,218,216
2012-05-21	61.600	62.150	61.600	61.810	22.251	12,592,330
2012-05-18	62.270	62.440	61.450	61.570	22.164	14,998,958
2012-05-17	62.420	62.800	62.200	62.230	22.402	12,340,142
2012-05-16	62.240	62.720	61.930	62.550	22.517	13,199,250
2012-05-15	61.790	62.090	61.620	61.890	22.279	13,527,095
2012-05-14	61.460	62.040	61.430	61.680	22.204	11,130,888
2012-05-11	62.060	62.420	62.020	62.040	22.333	9,041,476
2012-05-10	61.590	62.400	61.550	62.220	22.398	14,424,343
2012-05-09	62.080	62.170	61.160	61.230	22.042	25,997,707
2012-05-08	62.230	62.680	61.800	62.600	22.535	13,424,552
2012-05-07	61.900	62.740	61.900	62.510	22.503	19,780,742
2012-05-04	62.860	62.940	62.050	62.410	22.467	17,540,225
2012-05-03	62.570	63.200	62.440	63.050	22.697	18,093,372
2012-05-02	62.090	62.750	62.090	62.650	22.553	14,596,707
2012-05-01	62.020	62.570	61.550	62.230	22.402	12,816,382
2012-04-30	61.740	62.250	61.700	62.060	22.341	12,385,786
2012-04-27	62.080	62.250	61.940	61.990	22.315	11,533,764
2012-04-26	61.560	62.080	61.370	61.860	22.269	14,027,720
2012-04-25	60.840	61.780	60.660	61.600	22.175	19,044,393
2012-04-24	59.900	60.790	59.900	60.730	21.862	18,150,271
2012-04-23	59.550	59.940	59.350	59.870	21.552	14,942,059
2012-04-20	59.380	60.220	59.300	59.880	21.556	18,132,972
2012-04-19	59.820	59.890	59.040	59.510	21.423	22,913,506
2012-04-18	60.510	61.060	59.750	60.460	21.765	15,899,541
2012-04-17	59.960	60.560	59.740	60.430	21.754	12,614,423
2012-04-16	59.720	60.140	59.690	59.850	21.545	12,043,143
2012-04-13	59.780	59.900	59.380	59.590	21.451	11,921,634
2012-04-12	59.810	59.920	59.470	59.720	21.498	13,437,474
2012-04-11	59.850	60.410	59.590	59.660	21.477	14,080,242
2012-04-10	61.000	61.010	59.930	60.140	21.466	16,635,890
2012-04-09	60.810	61.350	60.520	60.970	21.762	12,945,394
2012-04-05	61.390	61.490	61.100	61.300	21.880	12,295,748
2012-04-04	61.120	62.570	60.750	61.460	21.937	29,653,397

← NewerPage 61 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.