Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	52.560	52.880	52.320	52.700	18.479	48,235,723
2011-10-10	52.200	52.620	51.970	52.620	18.451	22,854,940
2011-10-07	51.590	52.000	51.390	51.530	18.069	59,821,175
2011-10-06	51.180	51.320	50.660	51.180	17.946	52,921,009
2011-10-05	50.650	51.180	50.150	51.110	17.922	15,107,753
2011-10-04	49.700	50.600	48.960	50.500	17.708	22,509,379
2011-10-03	50.890	51.710	50.110	50.150	17.585	23,510,838
2011-09-30	51.510	52.250	51.140	51.140	17.932	17,204,252
2011-09-29	51.450	52.290	51.230	51.850	18.181	15,518,133
2011-09-28	51.420	51.950	50.830	50.910	17.852	12,245,727
2011-09-27	50.590	51.670	50.430	51.200	17.954	16,555,857
2011-09-26	51.150	51.270	50.210	50.750	17.796	20,730,930
2011-09-23	50.730	51.220	50.390	50.960	17.869	21,420,800
2011-09-22	50.760	50.990	49.950	50.690	17.775	26,280,742
2011-09-21	52.880	53.280	51.720	51.740	18.143	15,926,428
2011-09-20	52.240	53.200	52.100	52.770	18.504	15,588,162
2011-09-19	51.410	52.140	51.300	51.990	18.230	14,116,924
2011-09-16	51.580	52.180	51.320	52.170	18.294	21,048,770
2011-09-15	51.360	51.490	50.860	51.290	17.985	13,929,762
2011-09-14	50.840	51.410	49.970	50.920	17.855	14,342,226
2011-09-13	50.600	50.800	50.280	50.580	17.736	12,012,505
2011-09-12	50.060	50.530	49.630	50.510	17.712	15,190,913
2011-09-09	51.110	51.130	50.230	50.430	17.683	18,438,308
2011-09-08	51.990	52.170	51.410	51.440	18.038	18,484,577
2011-09-07	51.830	52.460	51.580	52.300	18.339	13,351,188
2011-09-06	49.750	51.340	49.410	51.290	17.985	16,495,415
2011-09-02	51.660	51.740	51.000	51.040	17.897	10,891,622
2011-09-01	52.400	52.910	51.820	51.940	18.213	14,314,923
2011-08-31	52.000	52.620	51.790	52.510	18.413	22,035,431
2011-08-30	51.050	51.870	50.560	51.740	18.143	14,993,331
2011-08-29	50.580	51.240	50.440	51.210	17.957	9,571,905
2011-08-26	49.600	50.270	48.630	50.150	17.585	17,198,416
2011-08-25	51.240	51.240	49.760	49.940	17.512	13,869,737
2011-08-24	50.280	51.120	50.150	51.110	17.922	14,460,400
2011-08-23	49.410	50.590	49.380	50.510	17.712	16,419,341
2011-08-22	49.880	50.000	49.260	49.380	17.315	15,758,233
2011-08-19	48.540	49.540	48.500	49.080	17.210	19,531,263
2011-08-18	49.290	49.680	48.220	48.870	17.136	20,759,066
2011-08-17	50.110	50.520	49.620	50.150	17.585	10,360,984
2011-08-16	49.760	50.420	49.230	50.070	17.557	15,011,255
2011-08-15	50.010	50.130	49.340	49.910	17.501	14,392,664
2011-08-12	50.040	50.040	48.800	49.630	17.403	20,827,220
2011-08-11	46.900	49.850	46.620	49.380	17.315	29,894,956
2011-08-10	48.530	48.610	46.750	46.890	16.442	28,365,152
2011-08-09	48.510	48.910	46.290	48.560	17.028	40,628,804
2011-08-08	49.300	50.130	47.560	48.060	16.852	38,377,866
2011-08-05	49.280	50.730	48.450	50.230	17.613	35,718,633
2011-08-04	49.870	50.320	48.740	48.770	17.101	33,477,282
2011-08-03	50.070	50.360	49.360	50.290	17.634	20,149,854
2011-08-02	50.280	50.450	49.870	50.200	17.603	20,054,606
2011-08-01	51.620	51.620	50.150	50.470	17.697	19,402,251
2011-07-29	51.380	51.600	51.160	51.320	17.996	16,997,499
2011-07-28	51.840	52.120	51.560	51.620	18.101	10,355,148
2011-07-27	51.960	52.180	51.750	51.830	18.174	14,421,426
2011-07-26	52.680	52.680	52.140	52.180	18.297	12,220,717
2011-07-25	52.700	53.200	52.490	52.580	18.437	14,621,301
2011-07-22	52.930	53.030	52.670	52.950	18.567	10,342,643
2011-07-21	52.790	53.080	52.590	52.850	18.532	14,571,905
2011-07-20	53.200	53.240	51.910	52.400	18.374	18,696,957
2011-07-19	52.610	52.920	52.290	52.890	18.546	12,320,967

← NewerPage 64 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.