Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	48.160	48.200	47.790	47.960	16.509	20,015,840
2011-01-24	47.900	48.200	47.870	48.170	16.581	15,529,179
2011-01-21	48.110	48.170	47.820	47.920	16.495	17,318,049
2011-01-20	47.360	47.960	47.310	47.960	16.509	23,437,266
2011-01-19	47.270	47.710	47.210	47.330	16.292	19,433,306
2011-01-18	46.850	47.270	46.630	47.200	16.248	23,327,845
2011-01-14	47.350	47.460	46.780	46.890	16.141	23,048,979
2011-01-13	47.800	47.800	47.260	47.370	16.306	14,638,599
2011-01-12	47.820	47.830	47.530	47.580	16.378	19,803,251
2011-01-11	48.180	48.180	47.660	47.840	16.316	15,640,475
2011-01-10	48.300	48.440	47.810	47.940	16.350	29,427,887
2011-01-07	48.140	48.450	48.030	48.370	16.497	21,604,419
2011-01-06	48.500	48.620	47.780	48.170	16.429	32,471,030
2011-01-05	48.220	48.820	48.070	48.270	16.463	28,342,643
2011-01-04	48.040	48.320	47.800	48.270	16.463	18,826,386
2011-01-03	48.290	48.290	47.770	47.820	16.310	19,050,229
2010-12-31	47.440	48.180	47.440	47.910	16.340	11,564,402
2010-12-30	47.470	47.700	47.370	47.570	16.224	9,403,710
2010-12-29	47.340	47.550	47.250	47.420	16.173	9,659,025
2010-12-28	47.530	47.550	47.230	47.390	16.163	15,750,938
2010-12-27	47.790	47.800	47.300	47.380	16.159	13,794,706
2010-12-23	47.730	48.030	47.710	47.810	16.306	10,838,891
2010-12-22	48.120	48.190	47.800	47.840	16.316	14,680,492
2010-12-21	48.180	48.430	47.860	48.000	16.371	16,193,622
2010-12-20	48.560	48.770	48.130	48.270	16.463	12,841,392
2010-12-17	48.620	48.620	47.960	48.400	16.507	21,597,332
2010-12-16	48.170	48.620	47.820	48.560	16.562	15,183,618
2010-12-15	48.090	48.370	47.760	48.120	16.412	16,467,695
2010-12-14	47.490	48.050	47.350	48.050	16.388	18,408,712
2010-12-13	47.680	47.760	47.130	47.480	16.194	20,677,574
2010-12-10	47.230	47.670	47.110	47.620	16.241	18,346,394
2010-12-09	46.860	47.200	46.750	47.130	16.074	16,280,325
2010-12-08	46.930	47.030	46.400	46.730	15.938	22,138,599
2010-12-07	47.150	47.230	46.800	46.890	15.992	19,987,078
2010-12-06	47.500	47.500	46.800	46.920	16.003	22,962,276
2010-12-03	47.570	47.650	47.120	47.370	16.156	15,885,577
2010-12-02	47.150	47.650	47.070	47.610	16.238	18,602,543
2010-12-01	46.890	47.170	46.710	47.010	16.033	20,241,767
2010-11-30	46.090	46.570	46.030	46.510	15.863	18,827,011
2010-11-29	46.760	46.900	46.200	46.490	15.856	20,689,454
2010-11-26	47.020	47.020	46.760	46.800	15.962	6,334,306
2010-11-24	47.210	47.410	46.850	46.960	16.016	15,429,346
2010-11-23	47.170	47.200	46.850	46.950	16.013	18,675,490
2010-11-22	47.550	47.570	46.720	47.250	16.115	19,252,397
2010-11-19	47.640	47.740	47.200	47.400	16.166	23,808,462
2010-11-18	47.930	47.970	47.200	47.620	16.241	25,482,701
2010-11-17	47.830	48.110	47.710	47.800	16.303	15,338,474
2010-11-16	48.040	48.230	47.560	47.660	16.255	21,728,845
2010-11-15	48.890	49.250	48.080	48.160	16.426	28,721,967
2010-11-12	49.560	49.600	48.480	48.580	16.569	27,260,317
2010-11-11	49.780	50.150	49.690	49.780	16.978	18,147,770
2010-11-10	49.870	50.170	49.460	50.170	17.111	15,562,526
2010-11-09	50.480	50.560	49.890	50.050	17.070	17,928,303
2010-11-08	50.930	50.930	50.220	50.450	17.207	13,792,414
2010-11-05	50.860	51.060	50.610	50.920	17.367	13,746,978
2010-11-04	51.370	51.580	50.720	50.880	17.353	19,313,464
2010-11-03	50.860	51.190	50.600	51.040	17.408	12,040,850
2010-11-02	50.790	51.060	50.710	50.880	17.353	15,725,927
2010-11-01	51.580	51.640	50.320	50.600	17.258	20,652,980
2010-10-29	51.780	51.860	50.930	51.320	17.503	21,343,268

← NewerPage 67 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.