Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	56.490	56.510	55.800	55.860	19.768	11,986,244
2012-01-05	56.510	56.590	56.190	56.370	19.948	13,119,425
2012-01-04	56.730	56.840	56.230	56.500	19.994	13,370,154
2012-01-03	56.580	56.840	56.060	56.720	20.072	17,693,206
2011-12-30	56.070	56.440	56.070	56.230	19.899	8,582,326
2011-12-29	55.810	56.390	55.810	56.330	19.934	9,254,689
2011-12-28	56.000	56.370	55.770	55.830	19.757	8,365,777
2011-12-27	55.820	56.340	55.820	56.230	19.899	7,303,251
2011-12-23	55.850	56.030	55.540	56.020	19.824	10,969,154
2011-12-22	55.450	55.850	55.110	55.650	19.693	19,157,982
2011-12-21	54.740	55.460	54.720	55.440	19.619	21,375,365
2011-12-20	54.690	54.920	54.620	54.860	19.414	15,898,916
2011-12-19	54.820	54.930	54.160	54.350	19.233	12,914,756
2011-12-16	54.940	54.960	54.630	54.890	19.424	22,562,318
2011-12-15	54.650	54.940	54.570	54.890	19.424	17,019,800
2011-12-14	54.140	54.460	53.990	54.230	19.191	13,358,900
2011-12-13	54.350	54.840	54.170	54.350	19.233	13,788,870
2011-12-12	54.230	54.500	53.800	54.270	19.205	11,226,344
2011-12-09	54.290	54.740	53.990	54.570	19.311	10,290,746
2011-12-08	54.580	54.750	54.070	54.180	19.173	13,015,840
2011-12-07	54.390	54.880	54.060	54.700	19.357	18,115,048
2011-12-06	54.490	54.800	54.090	54.540	19.300	11,286,161
2011-12-05	54.450	54.730	53.980	54.310	19.219	12,370,988
2011-12-02	54.580	54.820	53.950	54.150	19.162	13,350,563
2011-12-01	54.190	54.790	54.190	54.520	19.293	15,006,878
2011-11-30	54.160	54.600	54.080	54.550	19.304	20,257,816
2011-11-29	53.430	53.690	53.000	53.050	18.773	12,504,168
2011-11-28	52.690	53.240	52.650	53.200	18.826	11,667,570
2011-11-25	52.200	52.490	52.050	52.050	18.419	4,614,840
2011-11-23	52.500	52.900	52.310	52.350	18.525	12,078,158
2011-11-22	52.690	53.020	52.430	52.690	18.646	10,992,705
2011-11-21	52.760	53.290	52.610	52.770	18.674	13,070,238
2011-11-18	53.600	53.920	53.410	53.520	18.939	12,601,917
2011-11-17	53.590	53.960	52.890	53.410	18.901	11,980,200
2011-11-16	54.280	54.380	53.700	53.770	19.028	11,433,097
2011-11-15	54.440	54.780	54.120	54.500	19.286	13,053,981
2011-11-14	54.520	54.590	53.960	54.240	19.194	9,980,409
2011-11-11	54.350	54.600	54.210	54.530	19.297	10,284,702
2011-11-10	53.250	54.090	53.160	53.950	19.092	11,266,986
2011-11-09	53.660	53.760	52.650	52.940	18.734	14,403,501
2011-11-08	53.720	54.320	53.490	54.260	19.201	13,460,609
2011-11-07	53.120	53.740	53.010	53.630	18.978	11,951,021
2011-11-04	53.580	53.640	52.850	53.330	18.872	10,694,664
2011-11-03	53.120	53.960	53.110	53.840	19.053	14,446,644
2011-11-02	53.290	53.480	52.700	52.880	18.713	13,003,960
2011-11-01	52.950	53.500	52.670	52.760	18.671	18,391,622
2011-10-31	53.550	54.410	53.550	53.870	19.063	16,954,148
2011-10-28	54.210	54.410	53.700	54.220	19.187	15,620,884
2011-10-27	54.120	54.300	53.660	54.130	19.155	21,076,907
2011-10-26	53.480	53.750	53.070	53.650	18.986	17,623,385
2011-10-25	53.490	53.840	52.940	52.990	18.752	20,117,757
2011-10-24	53.570	53.840	53.240	53.450	18.915	22,367,862
2011-10-21	54.580	54.650	53.610	53.860	19.060	27,857,024
2011-10-20	53.500	54.380	53.300	54.050	19.127	36,511,046
2011-10-19	55.530	55.610	52.960	53.250	18.844	78,108,378
2011-10-18	51.950	52.810	51.530	52.440	18.557	15,050,229
2011-10-17	52.410	52.750	51.940	52.040	18.416	13,514,798
2011-10-14	52.400	52.760	52.310	52.730	18.660	9,486,661
2011-10-13	52.530	52.540	51.820	52.150	18.455	10,081,075
2011-10-12	52.270	52.860	52.180	52.330	18.518	13,444,352

← NewerPage 63 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.