Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	49.980	50.270	49.790	50.180	16.974	12,857,232
2010-08-03	49.910	50.610	49.760	50.000	16.913	18,921,217
2010-08-02	49.710	50.000	49.620	49.830	16.855	15,648,187
2010-07-30	48.720	49.360	48.300	49.080	16.602	16,298,041
2010-07-29	49.440	49.770	48.930	48.980	16.568	18,437,682
2010-07-28	49.310	49.480	48.850	49.220	16.649	14,290,746
2010-07-27	49.500	49.500	48.960	49.270	16.666	9,663,610
2010-07-26	48.820	49.370	48.820	49.240	16.656	12,334,514
2010-07-23	48.980	49.160	48.580	48.930	16.551	18,181,117
2010-07-22	49.020	49.540	48.360	49.010	16.578	22,413,089
2010-07-21	47.730	49.380	44.590	48.680	16.466	29,586,078
2010-07-20	47.130	47.550	46.860	47.470	16.057	16,479,992
2010-07-19	47.410	47.580	47.250	47.410	16.037	8,753,856
2010-07-16	47.910	48.140	47.020	47.070	15.922	19,046,269
2010-07-15	47.860	48.110	47.680	48.020	16.243	12,081,075
2010-07-14	47.530	47.860	47.170	47.850	16.186	11,571,697
2010-07-13	47.780	47.890	47.620	47.670	16.125	14,423,510
2010-07-12	48.100	48.100	47.600	47.820	16.027	11,977,282
2010-07-09	48.160	48.160	47.520	48.030	16.097	10,837,849
2010-07-08	47.900	48.150	47.680	48.100	16.120	15,291,997
2010-07-07	46.740	47.770	46.590	47.710	15.990	19,011,255
2010-07-06	46.780	46.970	46.310	46.690	15.648	20,032,305
2010-07-02	46.480	46.760	46.220	46.460	15.571	11,833,264
2010-07-01	46.550	46.660	45.710	46.460	15.571	17,965,402
2010-06-30	46.660	47.240	46.180	46.780	15.678	21,387,662
2010-06-29	47.000	47.000	46.250	46.650	15.635	17,382,659
2010-06-28	47.250	47.600	47.040	47.180	15.812	11,372,864
2010-06-25	47.620	47.640	47.100	47.190	15.815	28,662,776
2010-06-24	47.380	47.860	47.230	47.460	15.906	14,688,829
2010-06-23	48.040	48.160	47.380	47.560	15.939	13,522,926
2010-06-22	48.320	48.710	47.950	47.990	16.084	12,384,327
2010-06-21	49.160	49.230	48.060	48.300	16.187	15,873,281
2010-06-18	48.860	49.000	48.400	48.770	16.345	18,738,433
2010-06-17	48.840	48.850	48.250	48.630	16.298	16,354,731
2010-06-16	47.790	48.870	47.670	48.790	16.352	19,606,503
2010-06-15	47.540	48.210	47.440	48.170	16.144	19,942,684
2010-06-14	47.440	47.650	47.280	47.330	15.862	14,164,235
2010-06-11	47.090	47.400	46.820	47.200	15.819	12,306,586
2010-06-10	46.380	47.470	46.340	47.200	15.819	19,143,602
2010-06-09	46.390	46.550	45.730	45.860	15.370	18,267,612
2010-06-08	46.080	46.420	45.670	46.310	15.521	22,759,275
2010-06-07	46.340	46.620	46.190	46.230	15.494	19,413,506
2010-06-04	47.040	47.100	46.370	46.530	15.594	21,442,059
2010-06-03	47.750	47.820	47.470	47.730	15.996	9,053,564
2010-06-02	47.000	47.510	46.510	47.480	15.913	18,735,723
2010-06-01	47.440	47.720	46.900	46.940	15.732	18,251,355
2010-05-28	47.770	48.580	47.500	47.560	15.939	23,084,410
2010-05-27	47.850	48.130	47.260	47.870	16.043	16,778,033
2010-05-26	47.560	48.000	46.940	47.170	15.809	25,537,932
2010-05-25	47.020	47.250	46.310	47.230	15.829	26,404,960
2010-05-24	47.040	48.040	46.870	47.560	15.939	26,966,028
2010-05-21	45.480	46.980	45.260	46.940	15.732	34,482,701
2010-05-20	47.470	47.470	46.470	46.480	15.578	22,637,557
2010-05-19	47.870	48.350	47.810	47.940	16.067	19,149,854
2010-05-18	48.710	48.930	48.000	48.050	16.104	14,520,425
2010-05-17	48.580	48.770	47.880	48.430	16.231	15,486,453
2010-05-14	48.430	48.610	47.780	48.500	16.254	20,860,567
2010-05-13	49.110	49.110	48.210	48.610	16.291	19,139,642
2010-05-12	49.570	49.590	48.890	49.150	16.472	18,435,181
2010-05-11	49.380	49.730	49.240	49.400	16.556	17,852,647

← NewerPage 69 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.