Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	58.550	58.960	57.410	57.480	18.214	14,741,142
2008-09-08	58.160	58.840	57.330	58.420	18.511	14,039,391
2008-09-05	56.210	57.190	55.960	57.010	18.065	12,934,139
2008-09-04	57.520	57.680	56.450	56.570	17.925	16,498,124
2008-09-03	58.800	59.300	57.750	57.930	18.356	12,567,945
2008-09-02	58.120	59.340	57.550	59.010	18.698	16,227,386
2008-08-29	58.470	58.820	57.430	57.430	18.198	8,286,578
2008-08-28	57.960	58.870	57.760	58.750	18.616	8,403,918
2008-08-27	57.560	58.010	57.300	57.720	18.290	6,652,980
2008-08-26	57.840	57.980	57.100	57.570	18.242	5,438,099
2008-08-25	58.370	58.430	57.310	57.760	18.302	9,139,433
2008-08-22	58.140	58.920	58.010	58.480	18.530	7,083,160
2008-08-21	57.950	58.140	57.510	58.040	18.391	7,952,897
2008-08-20	58.660	58.970	57.880	58.340	18.486	9,884,118
2008-08-19	58.650	59.490	58.510	58.860	18.651	7,046,686
2008-08-18	59.740	59.740	58.580	58.960	18.682	9,091,913
2008-08-15	58.680	59.820	58.280	59.620	18.892	11,544,602
2008-08-14	58.160	59.300	57.620	58.700	18.600	11,021,467
2008-08-13	58.920	59.250	58.140	58.450	18.521	10,503,335
2008-08-12	58.520	59.300	58.520	58.880	18.657	10,556,482
2008-08-11	59.070	59.170	58.450	58.900	18.663	10,456,649
2008-08-08	58.150	59.190	58.150	59.030	18.705	15,915,590
2008-08-07	58.650	58.980	58.000	58.360	18.492	10,640,892
2008-08-06	58.440	59.140	58.340	58.780	18.625	14,855,356
2008-08-05	57.480	58.740	57.220	58.710	18.603	19,496,665
2008-08-04	56.070	57.870	55.930	57.260	18.144	16,500,625
2008-08-01	56.340	57.110	55.830	56.070	17.767	12,198,416
2008-07-31	56.590	57.670	56.120	56.340	17.852	16,797,416
2008-07-30	56.100	57.690	55.770	56.850	18.014	19,925,177
2008-07-29	56.920	57.090	55.660	55.940	17.726	18,965,611
2008-07-28	57.180	57.180	56.070	56.210	17.811	12,824,719
2008-07-25	57.280	57.510	56.830	57.420	18.194	10,685,286
2008-07-24	56.900	57.640	56.490	56.960	18.049	16,197,582
2008-07-23	57.840	57.990	56.810	56.990	18.058	16,933,931
2008-07-22	56.490	58.730	56.490	57.690	18.280	25,117,549
2008-07-21	57.310	57.980	56.080	56.780	17.992	16,922,051
2008-07-18	57.760	58.350	57.310	57.580	18.245	22,540,434
2008-07-17	57.100	57.980	55.080	57.500	18.220	20,353,689
2008-07-16	58.300	58.500	56.600	56.970	18.052	25,375,782
2008-07-15	56.410	58.130	55.910	57.850	18.331	26,424,760
2008-07-14	56.850	57.340	56.010	56.220	17.814	12,992,288
2008-07-11	56.810	56.830	55.570	56.430	17.881	15,666,111
2008-07-10	56.910	57.500	56.420	57.350	18.058	15,486,870
2008-07-09	56.850	57.920	56.660	56.910	17.920	17,550,438
2008-07-08	54.490	57.380	54.320	57.370	18.065	32,350,354
2008-07-07	54.870	55.000	53.710	54.190	17.063	13,909,337
2008-07-03	54.950	55.170	54.280	54.750	17.240	16,898,291
2008-07-02	54.360	54.940	54.100	54.240	17.079	10,997,916
2008-07-01	52.700	54.280	52.630	54.210	17.070	16,509,587
2008-06-30	52.970	53.500	52.600	52.970	16.679	17,982,910
2008-06-27	52.690	53.350	52.560	53.000	16.689	15,937,266
2008-06-26	53.860	53.860	52.620	52.740	16.607	13,405,377
2008-06-25	53.840	54.000	53.110	53.530	16.855	15,658,816
2008-06-24	53.990	54.290	53.390	53.750	16.925	12,797,832
2008-06-23	53.470	54.530	53.370	54.290	17.095	12,855,773
2008-06-20	53.620	54.320	53.090	53.350	16.799	13,924,760
2008-06-19	53.110	54.410	53.000	54.140	17.048	11,890,788
2008-06-18	53.340	53.860	53.000	53.110	16.723	10,496,040
2008-06-17	54.500	55.240	53.560	53.570	16.868	12,349,312
2008-06-16	53.650	54.440	53.360	54.330	17.107	10,562,318

← NewerPage 77 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.