Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	52.930	53.030	52.270	52.540	18.423	11,167,778
2011-07-15	53.290	53.420	52.800	53.040	18.599	11,707,795
2011-07-14	52.740	53.330	52.710	53.160	18.641	13,061,901
2011-07-13	53.070	53.340	52.600	52.770	18.504	14,600,667
2011-07-12	53.070	53.550	52.760	53.290	18.518	15,136,098
2011-07-11	52.940	53.210	52.850	53.180	18.480	11,195,498
2011-07-08	53.250	53.450	52.930	53.330	18.532	10,738,850
2011-07-07	53.490	53.600	53.240	53.540	18.605	10,280,325
2011-07-06	53.270	53.440	53.160	53.280	18.515	7,447,895
2011-07-05	53.100	53.300	52.930	53.160	18.473	10,492,497
2011-07-01	52.550	53.100	52.390	53.100	18.452	11,558,566
2011-06-30	52.740	52.790	52.320	52.620	18.285	12,069,404
2011-06-29	52.300	52.320	51.980	52.160	18.125	11,291,163
2011-06-28	52.160	52.360	52.020	52.250	18.157	10,601,292
2011-06-27	51.840	52.140	51.640	51.900	18.035	9,557,107
2011-06-24	51.880	51.880	51.470	51.750	17.983	10,831,388
2011-06-23	51.760	52.030	51.210	51.920	18.042	14,430,388
2011-06-22	52.090	52.350	52.050	52.080	18.098	9,505,211
2011-06-21	52.220	52.480	52.050	52.260	18.160	11,158,816
2011-06-20	51.690	52.180	51.560	52.020	18.077	11,616,090
2011-06-17	51.800	52.220	51.640	51.680	17.959	18,297,207
2011-06-16	51.310	51.430	51.090	51.310	17.830	13,556,273
2011-06-15	51.130	51.660	51.040	51.310	17.830	14,045,436
2011-06-14	51.730	51.730	51.140	51.290	17.823	17,939,975
2011-06-13	51.240	51.640	51.160	51.400	17.861	16,107,962
2011-06-10	51.350	51.470	50.900	50.900	17.688	15,587,536
2011-06-09	51.560	52.110	51.370	51.530	17.906	14,454,356
2011-06-08	51.250	51.610	51.150	51.530	17.906	11,992,288
2011-06-07	51.300	51.770	51.140	51.380	17.854	14,986,870
2011-06-06	51.090	51.230	50.880	51.020	17.729	12,280,742
2011-06-03	50.920	51.290	50.620	51.080	17.750	13,345,352
2011-06-02	51.880	51.880	51.040	51.250	17.809	18,527,928
2011-06-01	52.220	52.470	51.750	51.920	18.042	13,972,697
2011-05-31	51.920	52.280	51.650	52.250	18.157	23,704,877
2011-05-27	52.120	52.250	51.370	51.550	17.913	19,484,785
2011-05-26	52.920	53.090	51.560	52.140	18.118	37,938,933
2011-05-25	53.310	53.370	52.720	52.970	18.407	12,604,419
2011-05-24	53.420	53.540	52.990	53.330	18.532	9,291,580
2011-05-23	52.960	53.490	52.840	53.250	18.504	12,916,424
2011-05-20	53.400	53.910	52.930	53.510	18.594	15,512,088
2011-05-19	53.970	54.000	53.120	53.420	18.563	12,759,900
2011-05-18	53.640	53.950	53.540	53.820	18.702	14,587,953
2011-05-17	53.900	53.900	53.110	53.500	18.591	14,245,727
2011-05-16	53.480	54.190	53.400	54.000	18.765	15,205,502
2011-05-13	53.430	54.240	53.240	53.490	18.588	16,772,197
2011-05-12	53.050	53.750	52.750	53.530	18.601	16,783,451
2011-05-11	52.900	53.350	52.840	53.050	18.435	15,968,112
2011-05-10	52.770	52.910	52.610	52.840	18.362	8,197,374
2011-05-09	52.510	52.750	52.260	52.660	18.299	12,066,486
2011-05-06	52.750	52.870	52.310	52.520	18.250	11,868,070
2011-05-05	52.840	52.940	52.350	52.570	18.268	13,459,983
2011-05-04	52.870	53.000	52.780	52.940	18.396	14,542,935
2011-05-03	52.300	52.900	52.150	52.850	18.365	21,484,785
2011-05-02	52.220	52.730	52.100	52.590	18.275	15,979,158
2011-04-29	52.320	52.380	51.900	52.040	18.084	11,901,000
2011-04-28	52.050	52.350	51.930	52.290	18.171	12,604,627
2011-04-27	51.760	52.250	51.600	52.180	18.132	14,614,423
2011-04-26	51.170	51.840	50.990	51.770	17.990	15,214,673
2011-04-25	51.500	51.670	50.700	51.320	17.833	16,016,465
2011-04-21	50.720	52.960	50.640	51.800	18.000	38,577,949

← NewerPage 65 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.