Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	61.160	61.400	60.910	61.140	21.823	13,714,673
2012-04-02	61.140	61.300	61.040	61.240	21.858	16,959,775
2012-03-30	61.060	61.330	61.030	61.290	21.876	18,351,813
2012-03-29	60.730	61.040	60.600	60.980	21.766	11,088,787
2012-03-28	61.380	61.480	60.810	61.120	21.816	14,784,494
2012-03-27	60.930	61.490	60.930	61.330	21.890	13,449,354
2012-03-26	60.610	60.990	60.590	60.990	21.769	15,347,020
2012-03-23	60.060	60.540	60.050	60.400	21.559	13,572,113
2012-03-22	60.190	60.330	59.980	60.110	21.455	14,070,446
2012-03-21	60.250	60.520	60.010	60.390	21.555	13,667,153
2012-03-20	59.880	60.550	59.880	60.400	21.559	14,102,126
2012-03-19	59.680	60.560	59.680	60.220	21.494	22,666,111
2012-03-16	59.280	59.720	59.240	59.420	21.209	25,447,061
2012-03-15	58.880	59.380	58.760	59.110	21.098	16,573,364
2012-03-14	58.820	58.990	58.650	58.990	21.055	15,118,174
2012-03-13	58.450	58.980	58.330	58.930	21.034	17,408,712
2012-03-12	57.800	58.410	57.800	58.230	20.784	14,106,503
2012-03-09	57.500	57.990	57.410	57.950	20.684	16,453,939
2012-03-08	57.100	57.740	56.900	57.490	20.520	21,693,206
2012-03-07	56.450	56.450	55.910	56.260	20.081	15,557,107
2012-03-06	57.150	57.230	56.290	56.350	20.113	17,748,854
2012-03-05	57.260	57.490	57.160	57.280	20.445	11,895,998
2012-03-02	57.280	57.520	56.920	57.390	20.484	11,347,228
2012-03-01	56.600	57.420	56.580	57.320	20.459	13,641,100
2012-02-29	57.150	57.200	56.610	56.610	20.206	16,880,575
2012-02-28	56.690	57.130	56.570	57.040	20.359	12,279,283
2012-02-27	56.380	56.750	56.120	56.600	20.202	9,876,615
2012-02-24	56.330	56.740	56.240	56.700	20.238	9,957,482
2012-02-23	56.170	56.400	56.140	56.290	20.092	14,109,004
2012-02-22	56.080	56.390	55.970	56.230	20.070	12,921,634
2012-02-21	56.380	56.400	56.050	56.160	20.045	14,088,995
2012-02-17	56.210	56.480	56.040	56.360	20.117	16,231,972
2012-02-16	55.530	55.930	55.270	55.850	19.935	12,493,956
2012-02-15	55.300	55.730	55.010	55.460	19.795	15,083,576
2012-02-14	55.160	55.200	54.740	55.080	19.660	11,748,020
2012-02-13	55.180	55.300	55.100	55.160	19.688	8,062,734
2012-02-10	55.060	55.150	54.800	55.110	19.670	11,477,699
2012-02-09	55.480	55.600	54.990	55.260	19.724	11,699,041
2012-02-08	55.820	55.820	55.380	55.570	19.835	10,981,451
2012-02-07	55.240	55.860	55.190	55.710	19.885	12,350,563
2012-02-06	54.740	55.450	54.670	55.390	19.770	16,874,531
2012-02-03	54.780	55.140	54.660	55.000	19.631	16,573,364
2012-02-02	54.240	54.560	53.960	54.450	19.435	19,152,147
2012-02-01	54.260	54.500	54.040	54.260	19.367	29,235,515
2012-01-31	54.570	54.750	53.960	54.150	19.328	25,874,114
2012-01-30	54.630	54.680	54.070	54.470	19.442	20,086,078
2012-01-27	54.880	55.230	54.700	55.020	19.638	13,322,009
2012-01-26	55.440	55.450	54.730	54.870	19.585	15,182,159
2012-01-25	55.230	55.450	54.660	55.230	19.713	25,455,190
2012-01-24	55.700	55.990	55.700	55.980	19.981	15,769,070
2012-01-23	55.870	55.870	55.470	55.720	19.888	12,147,770
2012-01-20	55.630	55.800	55.220	55.760	19.902	17,691,538
2012-01-19	55.280	55.430	55.050	55.430	19.785	13,263,652
2012-01-18	55.440	55.780	55.140	55.360	19.760	14,803,668
2012-01-17	55.910	56.240	55.700	55.710	19.885	15,592,747
2012-01-13	55.030	55.540	54.940	55.430	19.785	14,115,882
2012-01-12	55.650	55.880	55.120	55.160	19.688	15,528,762
2012-01-11	55.650	55.660	55.160	55.420	19.781	13,866,194
2012-01-10	56.200	56.270	55.950	56.110	19.856	12,191,955
2012-01-09	56.000	56.040	55.540	55.850	19.764	10,789,496

← NewerPage 62 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.