Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	49.800	50.230	49.240	49.690	16.653	21,408,087
2010-05-07	49.020	49.160	48.000	48.720	16.328	25,126,928
2010-05-06	50.140	50.380	45.600	49.000	16.422	26,043,351
2010-05-05	50.220	51.070	49.750	50.150	16.808	22,362,860
2010-05-04	50.660	50.860	49.720	50.190	16.821	21,711,963
2010-05-03	51.450	51.590	50.540	50.870	17.049	18,336,182
2010-04-30	50.850	51.500	50.630	51.160	17.146	22,310,754
2010-04-29	50.510	51.130	50.340	50.750	17.009	19,325,135
2010-04-28	49.940	50.420	49.410	50.270	16.848	19,404,544
2010-04-27	50.280	50.560	49.680	49.770	16.680	21,777,199
2010-04-26	51.080	51.770	50.060	50.370	16.881	19,657,774
2010-04-23	51.030	51.210	50.270	51.200	17.159	19,164,444
2010-04-22	51.590	51.610	50.840	51.120	17.133	16,797,832
2010-04-21	52.800	52.950	51.470	51.780	17.354	26,172,572
2010-04-20	53.030	53.250	52.920	53.060	17.783	13,302,001
2010-04-19	52.260	53.130	52.060	52.910	17.732	18,932,472
2010-04-16	52.240	52.460	52.020	52.260	17.515	16,562,734
2010-04-15	52.310	52.450	52.070	52.360	17.548	15,013,756
2010-04-14	52.420	52.460	51.930	52.310	17.531	19,029,179
2010-04-13	52.160	52.480	52.160	52.280	17.521	14,442,059
2010-04-12	53.000	53.000	52.390	52.670	17.505	13,458,108
2010-04-09	52.350	52.850	52.280	52.730	17.525	11,637,557
2010-04-08	52.590	52.690	52.200	52.280	17.375	15,111,296
2010-04-07	52.700	52.930	52.380	52.500	17.448	20,577,115
2010-04-06	52.870	53.120	52.580	52.840	17.561	15,102,334
2010-04-05	52.990	53.250	52.700	52.930	17.591	11,130,471
2010-04-01	52.800	52.970	52.580	52.960	17.601	12,903,501
2010-03-31	52.560	52.990	52.210	52.680	17.508	15,870,363
2010-03-30	53.030	53.260	52.490	52.510	17.451	27,988,954
2010-03-29	53.080	53.150	52.730	53.120	17.654	22,003,752
2010-03-26	53.700	53.780	52.440	52.900	17.581	25,017,716
2010-03-25	54.280	54.310	53.500	53.520	17.787	17,738,224
2010-03-24	54.250	54.330	53.760	53.870	17.903	13,205,711
2010-03-23	54.110	54.390	53.820	54.340	18.060	9,704,460
2010-03-22	53.400	54.230	53.300	53.870	17.903	15,663,610
2010-03-19	53.460	53.900	53.190	53.460	17.767	34,032,097
2010-03-18	54.440	54.540	53.610	53.770	17.870	32,043,351
2010-03-17	54.840	54.880	54.300	54.500	18.113	15,366,194
2010-03-16	54.840	54.990	54.470	54.680	18.173	12,421,426
2010-03-15	54.410	54.800	54.120	54.800	18.212	15,406,419
2010-03-12	55.040	55.050	53.720	54.520	18.119	33,828,679
2010-03-11	55.040	55.550	54.850	55.540	18.458	11,900,584
2010-03-10	54.810	55.550	54.720	55.030	18.289	17,001,042
2010-03-09	54.190	54.960	54.130	54.800	18.212	12,287,828
2010-03-08	54.370	54.550	54.120	54.420	18.086	8,986,453
2010-03-05	54.140	54.390	54.120	54.320	18.053	15,291,788
2010-03-04	54.490	54.500	53.910	54.080	17.973	13,258,858
2010-03-03	54.600	54.840	53.920	54.080	17.973	13,975,823
2010-03-02	54.220	54.700	54.130	54.580	18.139	10,419,341
2010-03-01	54.370	54.650	54.140	54.290	18.043	9,501,667
2010-02-26	54.180	54.530	53.850	54.280	18.040	14,675,281
2010-02-25	53.970	54.190	53.610	54.120	17.986	12,305,752
2010-02-24	54.190	54.540	53.910	54.330	18.056	14,141,309
2010-02-23	54.230	54.470	53.750	53.970	17.937	13,961,234
2010-02-22	54.490	54.520	53.960	54.400	18.080	11,966,236
2010-02-19	54.880	54.890	54.080	54.380	18.073	20,116,924
2010-02-18	54.690	55.000	54.670	54.970	18.269	11,171,113
2010-02-17	54.790	54.980	54.570	54.750	18.196	13,285,744
2010-02-16	54.240	54.680	53.770	54.590	18.143	15,742,184
2010-02-12	53.200	54.000	53.110	53.930	17.923	17,566,069

← NewerPage 70 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.