Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	45.580	46.000	45.310	45.390	14.856	17,650,688
2009-08-20	45.190	45.430	44.830	45.280	14.820	10,642,559
2009-08-19	44.140	45.290	44.100	45.170	14.784	19,022,093
2009-08-18	44.800	44.810	44.130	44.330	14.509	14,943,935
2009-08-17	44.000	44.950	43.900	44.760	14.650	19,072,947
2009-08-14	44.500	44.710	43.930	44.360	14.519	14,471,863
2009-08-13	44.020	44.380	43.660	44.320	14.506	17,061,901
2009-08-12	44.430	44.550	43.750	44.010	14.404	25,867,653
2009-08-11	44.520	44.880	44.430	44.700	14.630	13,569,404
2009-08-10	43.700	44.560	43.510	44.520	14.571	17,182,159
2009-08-07	43.960	44.030	43.720	43.840	14.349	14,732,805
2009-08-06	44.170	44.180	43.490	43.630	14.280	20,409,546
2009-08-05	44.350	44.350	43.970	44.000	14.401	16,416,424
2009-08-04	44.660	44.790	44.230	44.300	14.499	21,876,198
2009-08-03	45.080	45.120	44.200	44.820	14.669	21,023,551
2009-07-31	45.740	46.010	44.920	44.990	14.725	20,092,747
2009-07-30	45.980	46.290	45.450	45.700	14.957	20,062,526
2009-07-29	45.380	45.870	45.120	45.690	14.954	13,059,608
2009-07-28	44.960	45.600	44.900	45.430	14.869	15,297,832
2009-07-27	45.130	45.380	44.490	45.030	14.738	13,140,058
2009-07-24	43.940	45.090	43.800	45.010	14.732	19,027,511
2009-07-23	44.410	44.450	43.450	43.840	14.349	35,071,071
2009-07-22	45.010	45.250	44.010	44.220	14.473	21,022,926
2009-07-21	45.200	45.390	44.510	45.000	14.728	17,015,632
2009-07-20	44.610	45.030	44.300	45.010	14.732	17,642,351
2009-07-17	44.520	44.800	44.200	44.470	14.555	25,745,102
2009-07-16	45.130	45.210	44.580	44.940	14.709	26,617,341
2009-07-15	45.700	45.800	44.230	45.280	14.820	54,042,935
2009-07-14	46.470	46.820	45.970	46.490	15.216	16,593,372
2009-07-13	45.180	46.250	45.000	46.150	15.105	15,447,270
2009-07-10	45.800	45.800	45.270	45.410	14.732	13,398,499
2009-07-09	46.410	46.590	45.440	45.930	14.900	15,427,261
2009-07-08	45.500	46.490	45.500	46.310	15.024	19,459,983
2009-07-07	45.420	46.090	45.220	45.340	14.709	17,745,102
2009-07-06	45.630	46.330	45.630	46.000	14.923	16,522,718
2009-07-02	46.300	46.640	45.750	46.280	15.014	15,738,224
2009-07-01	47.000	47.090	46.530	46.640	15.131	17,754,273
2009-06-30	47.230	47.650	46.260	47.040	15.260	29,462,068
2009-06-29	47.590	47.840	46.650	47.820	15.513	14,043,143
2009-06-26	47.880	48.130	47.290	47.430	15.387	17,072,530
2009-06-25	46.770	48.370	46.620	48.020	15.578	16,172,363
2009-06-24	47.200	47.230	46.570	46.990	15.244	12,463,943
2009-06-23	46.900	47.200	46.300	46.860	15.202	13,477,491
2009-06-22	47.180	47.360	46.580	46.710	15.153	19,041,892
2009-06-19	47.840	48.260	47.260	47.580	15.436	30,234,056
2009-06-18	46.070	47.920	46.070	47.660	15.462	31,473,947
2009-06-17	44.770	46.220	44.750	45.920	14.897	18,319,717
2009-06-16	44.700	45.220	44.220	44.730	14.511	16,300,750
2009-06-15	45.650	45.650	44.580	44.730	14.511	19,175,698
2009-06-12	44.470	46.000	44.470	45.420	14.735	21,434,348
2009-06-11	44.210	45.090	44.190	44.560	14.456	19,195,498
2009-06-10	44.600	44.700	43.900	44.150	14.323	20,868,904
2009-06-09	44.920	44.950	44.350	44.350	14.388	9,975,198
2009-06-08	44.640	45.060	44.270	44.730	14.511	12,509,170
2009-06-05	44.910	45.260	44.350	44.980	14.592	14,827,011
2009-06-04	45.180	45.300	44.350	44.750	14.517	16,699,041
2009-06-03	44.980	45.460	44.680	45.120	14.638	16,699,875
2009-06-02	44.820	45.530	44.760	45.150	14.647	11,403,293
2009-06-01	45.300	45.420	44.660	44.980	14.592	14,323,677
2009-05-29	44.690	45.120	44.070	45.060	14.618	15,190,288

← NewerPage 73 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.