Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	51.820	51.980	50.050	50.800	17.653	27,179,033
2011-04-19	51.060	51.230	50.910	51.090	17.754	16,817,424
2011-04-18	51.580	51.590	50.860	51.280	17.820	21,947,061
2011-04-15	51.420	51.970	51.110	51.900	18.035	27,354,106
2011-04-14	50.430	51.150	50.280	51.000	17.722	16,117,549
2011-04-13	50.560	51.030	50.320	50.450	17.531	15,226,136
2011-04-12	50.820	51.450	50.600	51.030	17.566	21,058,358
2011-04-11	50.500	51.040	50.400	50.910	17.525	15,596,915
2011-04-08	50.540	50.700	50.320	50.490	17.380	12,129,012
2011-04-07	50.550	50.650	50.140	50.490	17.380	12,180,492
2011-04-06	50.040	50.730	50.030	50.680	17.445	16,846,394
2011-04-05	50.350	50.480	49.980	49.990	17.208	14,296,582
2011-04-04	50.000	50.470	49.750	50.250	17.297	21,573,989
2011-04-01	49.150	49.400	49.050	49.370	16.994	13,283,035
2011-03-31	49.020	49.450	48.810	49.050	16.884	20,532,097
2011-03-30	48.600	49.160	48.530	48.960	16.853	19,547,103
2011-03-29	48.020	48.380	47.900	48.380	16.654	15,344,102
2011-03-28	48.130	48.190	48.000	48.080	16.550	9,457,065
2011-03-25	48.230	48.230	47.620	48.030	16.533	17,943,518
2011-03-24	48.140	48.140	47.730	48.110	16.561	14,031,888
2011-03-23	47.950	48.030	47.280	47.990	16.519	12,868,487
2011-03-22	47.950	48.160	47.650	47.960	16.509	13,636,307
2011-03-21	48.130	48.230	47.830	48.030	16.533	12,221,759
2011-03-18	47.570	48.340	47.490	47.910	16.492	19,049,604
2011-03-17	47.190	47.300	46.750	47.260	16.268	18,798,249
2011-03-16	47.520	47.540	46.500	46.710	16.079	21,944,560
2011-03-15	47.540	47.800	47.130	47.650	16.402	26,149,646
2011-03-14	48.310	48.320	47.970	48.220	16.599	12,797,624
2011-03-11	48.330	48.750	48.030	48.460	16.681	14,923,927
2011-03-10	48.810	48.940	48.400	48.500	16.695	19,423,510
2011-03-09	48.740	49.130	48.560	49.070	16.891	13,483,326
2011-03-08	48.490	48.840	48.450	48.700	16.764	11,799,500
2011-03-07	48.900	48.900	48.280	48.500	16.695	14,466,861
2011-03-04	48.270	48.950	48.260	48.690	16.760	23,068,153
2011-03-03	47.920	48.400	47.840	48.350	16.643	17,471,655
2011-03-02	47.240	47.680	47.180	47.680	16.413	15,155,481
2011-03-01	48.190	48.300	47.430	47.500	16.351	19,163,610
2011-02-28	47.870	48.560	47.670	48.100	16.557	25,209,045
2011-02-25	47.280	47.730	47.010	47.640	16.399	24,082,951
2011-02-24	46.530	47.220	46.350	47.200	16.248	27,052,730
2011-02-23	46.870	46.990	46.350	46.470	15.996	21,472,072
2011-02-22	46.470	47.170	46.470	46.970	16.168	23,800,125
2011-02-18	46.360	46.890	46.280	46.880	16.137	20,295,540
2011-02-17	46.230	46.420	46.060	46.320	15.945	14,300,542
2011-02-16	46.770	46.840	46.160	46.260	15.924	19,071,697
2011-02-15	46.040	46.800	45.690	46.750	16.093	25,261,567
2011-02-14	45.720	46.050	45.600	45.980	15.828	17,675,698
2011-02-11	45.360	45.650	45.280	45.560	15.683	17,146,936
2011-02-10	45.450	45.680	45.380	45.490	15.659	16,327,428
2011-02-09	45.460	45.780	45.350	45.540	15.676	15,826,594
2011-02-08	45.590	45.740	45.430	45.610	15.700	20,216,132
2011-02-07	46.160	46.160	45.430	45.690	15.728	23,649,854
2011-02-04	46.030	46.200	45.730	46.120	15.876	20,698,416
2011-02-03	45.760	46.140	45.620	46.000	15.834	17,199,250
2011-02-02	45.270	45.790	45.110	45.730	15.742	26,265,527
2011-02-01	45.180	45.450	45.080	45.230	15.569	27,734,473
2011-01-31	45.850	45.920	45.070	45.160	15.545	34,672,780
2011-01-28	46.360	46.500	45.340	45.490	15.659	36,420,800
2011-01-27	46.670	46.790	46.100	46.380	15.965	37,021,884
2011-01-26	48.150	48.200	46.750	46.750	16.093	43,138,183

← NewerPage 66 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.