Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	51.170	53.480	51.170	53.150	16.963	16,493,747
2008-12-02	50.920	52.130	50.470	51.970	16.586	16,167,987
2008-12-01	51.100	51.850	50.010	50.150	16.006	16,918,091
2008-11-28	51.050	52.670	50.500	52.390	16.720	7,098,166
2008-11-26	50.430	51.490	49.600	51.370	16.395	17,021,676
2008-11-25	51.400	52.250	50.250	51.220	16.347	32,971,655
2008-11-24	51.950	51.950	50.390	50.780	16.207	30,187,578
2008-11-21	50.630	51.700	48.270	51.520	16.443	36,999,166
2008-11-20	54.260	54.410	49.500	50.350	16.069	35,685,077
2008-11-19	56.500	57.270	54.420	54.520	17.400	21,407,878
2008-11-18	55.790	56.880	54.500	56.570	18.055	23,398,499
2008-11-17	54.320	56.710	54.090	55.320	17.656	16,899,541
2008-11-14	56.290	57.330	54.940	55.060	17.573	16,764,068
2008-11-13	54.670	57.310	53.570	57.140	18.236	23,420,592
2008-11-12	55.170	56.130	54.140	54.500	17.394	15,492,080
2008-11-11	54.730	56.470	54.410	55.170	17.608	14,284,494
2008-11-10	56.000	56.880	55.300	55.380	17.675	15,453,939
2008-11-07	54.000	55.730	53.570	55.300	17.649	13,693,622
2008-11-06	54.740	55.930	53.370	53.740	17.151	18,032,930
2008-11-05	55.860	57.400	54.830	55.180	17.611	19,175,907
2008-11-04	56.940	57.000	55.570	56.410	18.003	14,427,678
2008-11-03	55.120	56.260	54.750	56.000	17.873	13,335,140
2008-10-31	54.370	56.000	54.020	55.150	17.601	17,948,520
2008-10-30	55.600	56.000	53.190	54.560	17.413	16,949,979
2008-10-29	54.930	55.500	52.970	54.170	17.289	21,084,410
2008-10-28	54.260	55.320	52.120	55.000	17.553	27,886,828
2008-10-27	53.660	55.180	52.880	53.170	16.969	18,434,348
2008-10-24	51.890	55.590	51.200	54.300	17.330	20,906,211
2008-10-23	54.190	56.230	52.730	55.020	17.560	27,764,277
2008-10-22	54.980	55.750	52.550	53.860	17.190	22,948,312
2008-10-21	57.720	57.850	55.770	55.990	17.869	16,692,580
2008-10-20	55.920	57.990	55.370	57.550	18.367	19,806,378
2008-10-17	54.520	58.240	52.740	55.460	17.700	30,024,177
2008-10-16	54.030	56.000	51.050	55.380	17.675	36,406,836
2008-10-15	56.100	56.100	53.210	53.880	17.196	30,019,175
2008-10-14	56.570	57.160	52.740	54.780	17.483	29,475,823
2008-10-13	52.750	54.960	51.060	54.210	17.301	24,680,283
2008-10-10	47.970	52.230	45.750	49.450	15.782	42,168,195
2008-10-09	55.350	55.710	50.240	50.250	15.923	28,418,508
2008-10-08	54.920	56.890	52.850	55.290	17.520	31,386,619
2008-10-07	56.890	58.240	55.710	55.880	17.707	25,050,229
2008-10-06	57.600	58.760	54.580	56.400	17.871	26,748,854
2008-10-03	59.480	59.750	58.320	58.510	18.540	20,423,301
2008-10-02	57.880	59.930	57.850	58.900	18.663	25,022,718
2008-10-01	57.260	58.500	57.000	58.290	18.470	16,503,752
2008-09-30	58.850	58.950	57.040	57.580	18.245	26,130,888
2008-09-29	58.880	59.680	56.420	57.400	18.188	22,588,995
2008-09-26	58.870	59.590	58.690	59.400	18.822	12,688,829
2008-09-25	58.890	59.730	58.680	59.330	18.800	13,849,521
2008-09-24	58.550	59.210	58.330	58.850	18.648	15,004,377
2008-09-23	57.470	59.180	57.470	58.510	18.540	19,099,000
2008-09-22	58.360	58.910	56.910	57.140	18.106	11,110,671
2008-09-19	58.990	59.590	57.750	58.710	18.603	22,835,140
2008-09-18	57.750	59.050	56.650	58.080	18.404	21,911,630
2008-09-17	59.220	59.570	56.500	57.250	18.141	22,637,349
2008-09-16	57.500	59.950	57.500	59.810	18.952	25,385,577
2008-09-15	58.240	59.470	57.990	58.480	18.530	16,234,264
2008-09-12	59.000	59.300	58.120	59.090	18.724	13,680,283
2008-09-11	57.850	59.430	57.700	59.310	18.793	17,807,837
2008-09-10	57.480	58.630	57.160	57.900	18.347	13,577,741

← NewerPage 76 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.