Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	47.350	47.580	45.810	45.820	14.730	27,979,783
2009-03-02	46.690	47.400	45.390	47.040	15.122	33,721,134
2009-02-27	49.330	49.660	47.240	47.340	15.218	40,436,640
2009-02-26	53.660	54.090	50.540	50.580	16.260	27,793,664
2009-02-25	54.590	54.780	53.280	53.620	17.237	19,330,763
2009-02-24	53.810	54.930	53.620	54.740	17.597	18,518,758
2009-02-23	53.440	54.490	53.270	53.400	17.166	14,229,054
2009-02-20	54.000	54.660	53.600	54.030	17.369	18,687,995
2009-02-19	53.640	54.800	53.640	54.460	17.507	14,768,862
2009-02-18	54.160	54.460	53.630	54.200	17.423	13,083,785
2009-02-17	54.580	54.770	53.340	53.930	17.337	16,305,127
2009-02-13	56.070	56.300	54.750	54.940	17.661	15,131,513
2009-02-12	55.280	56.130	54.560	56.130	18.044	14,070,654
2009-02-11	56.100	56.230	55.290	55.700	17.906	16,173,406
2009-02-10	57.070	57.250	55.370	55.790	17.935	23,895,373
2009-02-09	57.200	57.360	56.280	57.250	18.404	23,365,777
2009-02-06	56.480	57.240	56.370	57.150	18.372	21,686,536
2009-02-05	55.840	56.700	55.100	56.530	18.172	17,555,023
2009-02-04	57.150	57.300	55.760	55.910	17.973	23,438,724
2009-02-03	55.890	57.390	55.360	56.980	18.317	31,642,768
2009-02-02	53.840	55.840	53.110	55.570	17.864	20,108,170
2009-01-30	55.020	55.830	54.720	55.440	17.822	25,721,134
2009-01-29	54.590	55.480	54.280	55.410	17.812	29,034,806
2009-01-28	54.710	55.130	53.910	54.960	17.668	29,094,831
2009-01-27	53.920	54.810	53.420	54.390	17.484	22,438,308
2009-01-26	53.150	54.490	52.350	54.050	17.375	23,680,700
2009-01-23	52.460	53.080	52.000	52.810	16.977	17,841,392
2009-01-22	51.650	53.220	51.400	53.010	17.041	25,371,613
2009-01-21	50.300	52.500	49.730	52.320	16.819	28,385,160
2009-01-20	50.440	51.140	49.140	49.200	15.816	20,162,359
2009-01-16	49.560	50.350	49.340	49.920	16.048	26,773,239
2009-01-15	49.500	49.610	48.170	49.220	15.823	21,325,552
2009-01-14	49.880	49.950	49.010	49.470	15.903	16,723,426
2009-01-13	49.490	50.390	49.160	50.060	16.093	17,532,305
2009-01-12	51.320	51.320	49.500	50.060	15.977	24,832,847
2009-01-09	51.180	52.120	50.910	51.170	16.331	14,017,716
2009-01-08	50.700	51.820	50.700	51.200	16.341	18,202,168
2009-01-07	50.370	51.380	50.250	50.640	16.162	22,917,674
2009-01-06	52.850	53.220	50.060	50.920	16.251	29,167,570
2009-01-05	53.200	53.480	52.070	52.640	16.800	13,093,372
2009-01-02	53.530	53.850	52.370	53.560	17.094	13,163,193
2008-12-31	53.250	53.740	53.070	53.370	17.033	11,788,454
2008-12-30	52.500	53.260	52.460	53.160	16.966	10,662,151
2008-12-29	53.170	53.170	51.550	52.170	16.650	9,389,537
2008-12-26	52.810	52.930	52.190	52.510	16.759	4,030,013
2008-12-24	52.600	52.920	52.320	52.650	16.803	4,198,208
2008-12-23	53.150	53.280	52.380	52.460	16.743	14,558,358
2008-12-22	52.390	52.900	51.540	52.710	16.823	16,605,877
2008-12-19	53.000	53.250	52.140	52.270	16.682	26,760,734
2008-12-18	52.350	53.100	51.300	51.990	16.593	19,165,486
2008-12-17	52.620	53.020	51.860	52.060	16.615	15,693,414
2008-12-16	52.030	53.440	51.670	53.160	16.966	20,119,842
2008-12-15	50.900	52.030	50.540	51.640	16.481	14,938,308
2008-12-12	50.050	50.780	49.340	50.750	16.197	17,198,833
2008-12-11	51.520	52.060	50.790	51.030	16.286	16,824,719
2008-12-10	51.830	52.500	51.160	51.520	16.443	13,961,442
2008-12-09	52.940	54.020	51.500	51.970	16.586	17,314,714
2008-12-08	53.700	53.740	52.730	52.920	16.890	17,954,148
2008-12-05	51.540	53.200	50.440	52.750	16.835	17,290,955
2008-12-04	52.380	53.410	51.560	52.030	16.606	14,828,262

← NewerPage 75 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.