Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	53.270	53.710	52.930	53.540	17.794	13,413,297
2010-02-10	53.260	53.490	52.670	53.260	17.701	15,479,366
2010-02-09	53.640	53.980	53.340	53.350	17.731	23,229,471
2010-02-08	53.850	53.950	53.310	53.350	17.731	14,861,192
2010-02-05	53.630	54.130	53.300	53.970	17.937	22,546,061
2010-02-04	54.750	54.750	53.790	53.820	17.887	19,169,446
2010-02-03	54.370	54.780	54.100	54.650	18.163	14,158,816
2010-02-02	53.290	54.600	53.200	54.440	18.093	17,214,256
2010-02-01	53.110	53.690	53.080	53.340	17.727	18,361,192
2010-01-29	54.080	54.080	52.890	52.940	17.594	19,832,013
2010-01-28	54.100	54.450	53.640	53.950	17.930	13,856,398
2010-01-27	54.100	54.140	53.150	53.900	17.913	24,107,753
2010-01-26	54.570	54.670	54.260	54.480	18.106	13,814,506
2010-01-25	54.760	55.510	54.530	54.700	18.179	10,109,421
2010-01-22	55.330	55.660	54.400	54.510	18.116	14,599,208
2010-01-21	56.210	56.500	55.000	55.560	18.465	17,317,216
2010-01-20	56.230	56.790	55.610	56.240	18.691	14,080,659
2010-01-19	55.550	56.500	55.510	56.200	18.678	16,663,610
2010-01-15	55.360	55.570	55.160	55.490	18.442	16,132,555
2010-01-14	55.220	55.620	55.000	55.350	18.395	8,982,493
2010-01-13	54.860	55.540	54.850	55.290	18.375	10,538,975
2010-01-12	55.200	55.550	55.030	55.170	18.203	10,939,350
2010-01-11	55.300	55.480	55.070	55.330	18.255	10,947,270
2010-01-08	54.760	55.250	54.680	55.050	18.163	12,148,604
2010-01-07	54.310	54.780	54.070	54.770	18.070	12,857,232
2010-01-06	53.940	54.390	53.850	54.320	17.922	11,401,417
2010-01-05	54.470	54.470	53.750	54.020	17.823	10,562,109
2010-01-04	54.190	54.560	53.920	54.460	17.968	10,829,095
2009-12-31	54.470	54.650	53.940	53.990	17.813	6,238,850
2009-12-30	53.910	54.550	53.900	54.540	17.995	7,483,118
2009-12-29	54.630	54.930	54.220	54.260	17.902	9,280,325
2009-12-28	54.160	54.550	54.060	54.530	17.991	8,517,299
2009-12-24	54.070	54.420	54.040	54.150	17.866	3,166,736
2009-12-23	54.220	54.370	53.970	54.090	17.846	5,747,812
2009-12-22	54.040	54.290	54.020	54.120	17.856	10,124,844
2009-12-21	53.580	54.200	53.420	53.920	17.790	12,256,982
2009-12-18	53.750	53.750	53.000	53.340	17.599	19,611,088
2009-12-17	53.760	53.830	53.160	53.580	17.678	11,269,070
2009-12-16	54.250	54.450	53.770	53.880	17.777	11,245,727
2009-12-15	53.780	54.220	53.520	53.990	17.813	9,195,081
2009-12-14	53.780	54.310	53.750	53.780	17.744	9,362,026
2009-12-11	54.000	54.350	53.650	53.770	17.741	11,144,018
2009-12-10	53.570	54.340	53.530	54.070	17.840	13,065,444
2009-12-09	53.500	53.670	53.140	53.610	17.688	9,618,383
2009-12-08	53.520	53.640	52.940	53.240	17.566	12,060,025
2009-12-07	53.840	54.250	53.620	53.660	17.704	11,116,507
2009-12-04	54.570	54.650	53.400	53.780	17.744	13,122,759
2009-12-03	54.410	54.690	54.130	54.240	17.896	11,145,060
2009-12-02	54.490	54.970	54.240	54.440	17.962	11,586,078
2009-12-01	54.850	54.870	54.220	54.480	17.975	21,289,912
2009-11-30	54.200	54.550	53.690	54.490	17.978	14,685,286
2009-11-27	53.490	54.340	53.290	54.080	17.843	6,023,135
2009-11-25	54.300	54.590	54.110	54.410	17.952	8,726,344
2009-11-24	53.220	54.490	52.500	54.240	17.896	18,005,627
2009-11-23	53.720	53.840	52.980	53.130	17.529	19,443,727
2009-11-20	53.250	53.740	52.840	53.640	17.698	13,334,306
2009-11-19	52.890	53.200	52.570	52.960	17.473	14,050,646
2009-11-18	53.310	53.310	52.500	53.180	17.546	10,070,654
2009-11-17	53.620	53.620	53.080	53.310	17.589	11,656,107
2009-11-16	53.530	53.890	53.140	53.630	17.694	14,141,100

← NewerPage 71 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.