Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	51.840	52.130	51.360	51.750	17.650	13,601,709
2010-10-27	52.340	52.340	51.030	51.640	17.612	20,438,933
2010-10-26	52.390	52.690	52.320	52.690	17.971	8,310,129
2010-10-25	52.850	53.230	52.460	52.510	17.909	13,040,017
2010-10-22	52.950	52.950	52.350	52.560	17.926	7,370,571
2010-10-21	52.680	53.090	52.490	52.840	18.022	15,314,298
2010-10-20	52.180	52.550	51.670	52.420	17.878	22,703,210
2010-10-19	53.220	53.450	52.500	52.870	18.032	15,452,063
2010-10-18	53.180	53.670	53.050	53.670	18.305	12,793,247
2010-10-15	53.370	53.750	53.110	53.170	18.134	16,524,385
2010-10-14	53.210	53.270	52.820	53.210	18.148	12,357,441
2010-10-13	53.400	53.520	53.110	53.180	18.138	12,724,885
2010-10-12	52.800	53.620	52.710	53.510	18.100	34,974,364
2010-10-11	52.900	52.920	52.580	52.810	17.863	10,334,306
2010-10-08	52.550	52.930	52.410	52.810	17.863	31,929,137
2010-10-07	53.190	53.230	52.440	52.580	17.786	33,616,924
2010-10-06	52.970	53.220	52.660	52.980	17.921	10,249,062
2010-10-05	52.770	53.170	52.690	53.080	17.955	13,040,434
2010-10-04	52.570	52.910	52.170	52.510	17.762	11,171,947
2010-10-01	52.540	52.580	52.120	52.580	17.786	9,918,091
2010-09-30	52.430	52.860	52.100	52.240	17.671	13,436,223
2010-09-29	52.380	52.570	52.110	52.490	17.755	11,276,574
2010-09-28	52.210	52.480	51.920	52.380	17.718	9,584,202
2010-09-27	51.950	52.260	51.790	52.100	17.623	10,238,433
2010-09-24	51.990	52.330	51.750	51.940	17.569	13,700,500
2010-09-23	51.550	51.930	51.500	51.600	17.454	8,975,823
2010-09-22	52.210	52.430	51.860	51.990	17.586	10,671,530
2010-09-21	52.360	52.360	51.750	52.150	17.640	11,983,535
2010-09-20	51.600	52.390	51.530	52.260	17.677	11,174,031
2010-09-17	51.780	51.930	51.530	51.640	17.468	15,078,366
2010-09-16	51.410	51.780	51.000	51.610	17.457	11,555,857
2010-09-15	51.360	51.750	51.150	51.660	17.474	9,559,608
2010-09-14	51.420	51.630	51.110	51.410	17.390	11,609,421
2010-09-13	51.790	51.790	51.230	51.450	17.403	10,166,945
2010-09-10	51.250	51.590	51.090	51.540	17.434	9,255,315
2010-09-09	50.950	51.320	50.950	51.090	17.282	10,887,245
2010-09-08	50.490	50.880	50.350	50.450	17.065	11,613,589
2010-09-07	50.500	50.790	50.360	50.490	17.079	9,685,702
2010-09-03	50.940	50.990	50.250	50.740	17.163	9,947,478
2010-09-02	50.210	50.630	50.210	50.610	17.119	10,352,230
2010-09-01	49.720	50.610	49.720	50.270	17.004	14,708,420
2010-08-31	49.200	49.450	49.020	49.340	16.690	14,662,985
2010-08-30	49.890	50.090	49.490	49.490	16.740	8,679,241
2010-08-27	49.560	49.900	49.010	49.840	16.859	9,445,394
2010-08-26	50.050	50.050	49.370	49.500	16.744	11,410,796
2010-08-25	49.180	50.050	49.150	49.820	16.852	15,743,018
2010-08-24	49.290	49.780	49.070	49.480	16.737	18,669,654
2010-08-23	49.550	50.180	49.550	49.780	16.838	15,039,600
2010-08-20	49.040	49.430	48.930	49.340	16.690	13,354,314
2010-08-19	50.160	50.210	49.040	49.320	16.683	21,298,041
2010-08-18	50.630	50.720	50.220	50.230	16.991	12,794,081
2010-08-17	50.500	50.890	50.250	50.690	17.146	12,592,330
2010-08-16	50.050	50.430	49.770	50.340	17.028	9,995,415
2010-08-13	50.120	50.260	49.910	50.060	16.933	10,601,917
2010-08-12	49.910	50.540	49.730	50.390	17.045	9,210,088
2010-08-11	51.030	51.110	50.270	50.390	17.045	13,175,490
2010-08-10	50.670	51.700	50.590	51.470	17.410	18,687,370
2010-08-09	50.630	50.950	50.430	50.880	17.210	9,375,573
2010-08-06	49.710	50.680	49.710	50.570	17.106	16,663,193
2010-08-05	49.930	50.080	49.720	49.980	16.906	12,290,538

← NewerPage 68 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.