Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	53.530	53.890	53.140	53.630	17.694	14,141,100
2009-11-13	53.400	53.500	52.780	52.950	17.470	12,412,255
2009-11-12	53.390	53.800	53.010	53.230	17.562	9,963,110
2009-11-11	53.420	53.550	53.010	53.260	17.572	12,811,171
2009-11-10	52.190	52.990	52.150	52.800	17.421	11,546,895
2009-11-09	51.780	52.400	51.550	52.350	17.272	10,869,529
2009-11-06	51.450	51.590	51.070	51.530	17.002	8,325,761
2009-11-05	51.040	51.770	50.980	51.620	17.031	10,392,872
2009-11-04	50.500	51.500	50.500	50.910	16.797	11,546,061
2009-11-03	50.880	50.890	50.070	50.430	16.639	12,898,708
2009-11-02	50.830	51.150	50.500	50.910	16.797	11,831,388
2009-10-30	50.830	51.200	50.400	50.570	16.685	14,583,160
2009-10-29	51.020	51.020	50.280	50.860	16.780	14,063,360
2009-10-28	51.130	51.590	51.000	51.020	16.833	11,977,907
2009-10-27	50.520	51.500	50.520	51.220	16.899	12,099,833
2009-10-26	51.380	51.720	50.520	50.890	16.790	12,666,111
2009-10-23	51.980	52.170	50.970	51.310	16.929	12,462,901
2009-10-22	51.120	52.310	50.810	52.170	17.213	15,557,107
2009-10-21	51.910	51.960	51.060	51.150	16.876	14,674,239
2009-10-20	51.980	52.310	51.730	51.860	17.110	16,214,673
2009-10-19	51.460	52.360	51.400	52.230	17.233	17,922,885
2009-10-16	51.620	51.880	51.330	51.430	16.969	18,110,671
2009-10-15	51.420	52.160	51.200	51.910	17.127	20,991,038
2009-10-14	50.720	51.490	50.240	51.200	16.893	27,761,776
2009-10-13	49.770	49.960	49.320	49.650	16.381	16,954,773
2009-10-12	50.430	50.430	49.820	50.000	16.365	15,206,336
2009-10-09	50.050	50.450	49.910	50.080	16.391	11,378,074
2009-10-08	50.330	50.750	49.860	50.110	16.401	12,311,588
2009-10-07	50.090	52.100	49.930	50.040	16.378	11,910,171
2009-10-06	50.500	50.710	49.850	50.180	16.424	18,420,383
2009-10-05	49.930	50.430	49.620	50.330	16.473	23,621,509
2009-10-02	48.410	50.000	48.410	49.840	16.312	26,714,048
2009-10-01	49.460	49.750	48.620	48.680	15.933	22,585,244
2009-09-30	49.150	49.530	48.680	49.470	16.191	21,834,306
2009-09-29	48.980	49.580	48.800	49.100	16.070	24,744,477
2009-09-28	49.150	49.690	48.490	48.580	15.900	38,624,844
2009-09-25	46.760	47.780	46.760	47.330	15.491	23,838,058
2009-09-24	46.290	47.020	46.010	46.940	15.363	24,673,614
2009-09-23	46.870	46.870	46.090	46.130	15.098	12,867,028
2009-09-22	46.670	46.930	46.400	46.730	15.295	17,101,292
2009-09-21	45.810	46.650	45.800	46.520	15.226	14,861,609
2009-09-18	46.470	46.470	45.800	45.970	15.046	31,271,988
2009-09-17	46.740	47.000	46.360	46.360	15.173	14,515,215
2009-09-16	47.280	47.280	46.300	46.720	15.291	15,908,295
2009-09-15	47.340	47.500	46.950	47.090	15.412	14,999,166
2009-09-14	46.820	47.460	46.710	47.330	15.491	21,335,765
2009-09-11	46.890	46.980	46.560	46.830	15.327	16,682,368
2009-09-10	46.370	46.870	45.810	46.870	15.340	20,663,610
2009-09-09	45.990	46.620	45.860	46.360	15.173	17,529,804
2009-09-08	45.670	45.910	45.250	45.910	15.026	15,070,446
2009-09-04	45.150	45.670	44.890	45.630	14.935	10,668,404
2009-09-03	45.230	45.230	44.750	45.060	14.748	11,511,046
2009-09-02	45.100	45.390	44.720	45.000	14.728	14,121,509
2009-09-01	45.080	45.740	44.840	45.120	14.768	15,665,069
2009-08-31	45.770	46.270	45.020	45.230	14.804	20,529,596
2009-08-28	46.640	46.650	45.690	45.920	15.029	13,094,831
2009-08-27	46.170	46.660	45.910	46.610	15.255	16,263,235
2009-08-26	45.820	46.390	45.750	46.070	15.079	13,752,814
2009-08-25	46.020	46.310	45.900	45.920	15.029	14,439,767
2009-08-24	45.730	46.130	45.250	46.080	15.082	19,214,256

← NewerPage 72 of 79 · 4,734 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.