Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	44.220	44.890	44.170	44.600	14.469	12,396,207
2009-05-27	44.500	44.740	44.280	44.390	14.401	12,402,251
2009-05-26	44.240	44.910	43.650	44.570	14.459	15,573,572
2009-05-22	43.540	44.550	43.320	43.940	14.255	15,513,756
2009-05-21	43.010	43.430	42.800	43.320	14.054	13,163,818
2009-05-20	43.230	43.810	43.000	43.080	13.976	20,836,599
2009-05-19	43.240	43.550	42.750	42.880	13.911	16,563,568
2009-05-18	43.590	43.830	42.880	43.200	14.015	21,061,901
2009-05-15	44.550	44.650	43.260	43.320	14.054	33,178,825
2009-05-14	45.470	45.560	44.620	44.630	14.479	20,020,217
2009-05-13	45.150	46.310	45.040	45.500	14.761	16,314,298
2009-05-12	45.060	45.830	44.920	45.410	14.732	19,091,288
2009-05-11	44.960	45.430	44.520	44.870	14.556	13,486,661
2009-05-08	45.150	45.500	44.650	44.930	14.576	20,278,033
2009-05-07	43.240	44.760	43.000	44.620	14.475	26,699,041
2009-05-06	43.630	44.000	42.380	42.930	13.927	20,822,426
2009-05-05	43.200	44.000	43.130	43.730	14.187	19,547,937
2009-05-04	42.370	43.270	42.100	43.180	14.008	24,357,232
2009-05-01	41.940	42.040	41.270	41.520	13.470	18,498,124
2009-04-30	43.000	43.070	41.370	41.850	13.577	35,132,555
2009-04-29	43.130	43.180	42.390	42.620	13.826	16,898,291
2009-04-28	43.050	43.410	42.900	43.010	13.953	14,471,863
2009-04-27	43.000	43.860	42.860	43.160	14.002	16,169,654
2009-04-24	43.570	43.900	42.880	43.090	13.979	19,403,085
2009-04-23	42.570	43.440	42.010	43.360	14.067	22,041,892
2009-04-22	44.130	44.140	42.350	42.500	13.788	28,798,875
2009-04-21	44.230	44.930	43.870	44.370	14.394	19,551,897
2009-04-20	43.920	44.440	43.730	44.090	14.303	25,768,237
2009-04-17	42.880	44.130	42.660	43.890	14.238	32,104,210
2009-04-16	43.000	43.100	42.260	42.690	13.849	30,307,003
2009-04-15	43.410	44.210	41.880	42.660	13.839	55,736,974
2009-04-14	44.530	44.910	44.160	44.710	14.505	28,324,510
2009-04-13	43.860	45.030	43.820	44.380	14.397	20,969,362
2009-04-09	44.460	44.460	42.860	44.030	14.154	31,234,681
2009-04-08	43.280	44.500	43.070	43.670	14.038	32,478,116
2009-04-07	43.110	43.680	42.620	42.920	13.797	27,135,473
2009-04-06	43.860	44.320	42.760	43.360	13.939	35,521,676
2009-04-03	45.550	46.150	43.770	44.120	14.183	29,112,964
2009-04-02	47.480	47.480	45.350	45.380	14.588	36,582,534
2009-04-01	47.120	47.130	46.000	46.700	15.012	25,387,453
2009-03-31	48.260	48.800	47.630	47.700	15.334	21,521,259
2009-03-30	46.690	48.120	46.650	47.890	15.395	29,511,463
2009-03-27	46.040	47.120	45.870	46.600	14.980	22,966,861
2009-03-26	46.440	46.460	44.750	46.450	14.932	34,872,238
2009-03-25	46.880	47.000	45.040	46.030	14.797	41,004,168
2009-03-24	48.360	48.920	46.140	46.460	14.935	32,116,715
2009-03-23	48.280	48.760	47.750	48.760	15.675	14,928,095
2009-03-20	48.000	48.240	47.270	47.540	15.282	19,830,763
2009-03-19	48.980	48.990	47.010	47.530	15.279	19,328,887
2009-03-18	48.910	49.560	48.340	48.630	15.633	17,961,025
2009-03-17	47.920	49.170	47.760	49.140	15.797	22,476,032
2009-03-16	47.280	48.410	47.260	47.850	15.382	24,044,810
2009-03-13	46.940	47.180	46.010	46.850	15.061	27,657,566
2009-03-12	44.360	47.280	44.100	46.650	14.996	27,235,098
2009-03-11	47.300	47.300	44.420	44.470	14.296	30,730,096
2009-03-10	47.300	47.430	46.340	46.980	15.102	24,025,636
2009-03-09	46.450	47.320	46.120	46.650	14.996	20,769,070
2009-03-06	46.340	47.250	46.010	46.890	15.073	21,175,490
2009-03-05	46.400	47.230	45.650	46.040	14.800	20,373,281
2009-03-04	46.500	47.860	45.530	47.180	15.167	24,659,233

← NewerPage 74 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.