Abbott Laboratories historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	54.180	54.340	53.790	54.110	17.038	7,725,511
2008-06-12	53.750	54.100	53.520	53.930	16.981	8,819,925
2008-06-11	54.000	54.480	53.100	53.500	16.846	10,951,021
2008-06-10	54.500	54.730	53.970	54.230	17.076	8,776,990
2008-06-09	55.230	55.280	54.340	54.780	17.249	7,176,949
2008-06-06	55.580	55.630	54.700	54.760	17.243	12,369,112
2008-06-05	55.210	56.000	55.210	55.730	17.548	10,091,705
2008-06-04	55.730	56.100	55.210	56.000	17.633	12,536,682
2008-06-03	55.950	57.040	55.470	55.730	17.548	15,108,795
2008-06-02	55.840	56.200	55.260	55.680	17.532	12,901,626
2008-05-30	56.020	56.660	55.790	56.350	17.743	13,974,990
2008-05-29	54.180	56.350	54.180	55.960	17.621	15,638,183
2008-05-28	54.830	54.830	53.750	54.100	17.035	9,727,178
2008-05-27	54.290	54.970	54.260	54.590	17.189	9,119,425
2008-05-23	54.700	54.780	54.140	54.260	17.085	9,536,890
2008-05-22	54.250	54.950	54.000	54.850	17.271	9,997,916
2008-05-21	54.880	55.450	54.250	54.360	17.117	10,732,805
2008-05-20	55.100	55.300	54.460	54.680	17.218	10,568,362
2008-05-19	54.680	55.210	54.540	55.050	17.334	8,583,576
2008-05-16	54.880	55.000	54.510	54.710	17.227	9,899,958
2008-05-15	54.970	55.170	54.270	54.870	17.277	15,070,654
2008-05-14	54.540	55.200	54.400	54.830	17.265	15,325,969
2008-05-13	53.020	55.000	53.020	54.400	17.129	28,475,823
2008-05-12	52.010	52.890	51.970	52.780	16.619	16,798,666
2008-05-09	51.230	52.010	50.500	51.780	16.304	13,753,647
2008-05-08	51.580	52.410	51.030	51.280	16.147	9,808,670
2008-05-07	52.510	52.680	51.270	51.290	16.150	13,808,253
2008-05-06	53.580	53.580	51.840	52.580	16.556	10,995,623
2008-05-05	53.250	53.360	52.710	53.000	16.689	7,877,032
2008-05-02	53.970	54.300	53.000	53.170	16.742	13,741,976
2008-05-01	52.580	53.950	52.500	53.570	16.868	24,907,253
2008-04-30	53.700	53.800	52.590	52.750	16.610	18,378,699
2008-04-29	53.320	53.810	52.970	53.480	16.840	33,503,335
2008-04-28	51.720	52.210	51.000	51.610	16.251	17,441,851
2008-04-25	50.780	51.550	50.690	51.280	16.147	17,939,350
2008-04-24	50.530	51.000	50.370	50.440	15.882	23,896,832
2008-04-23	50.810	50.900	50.460	50.560	15.920	24,663,610
2008-04-22	50.550	50.730	50.240	50.520	15.908	18,677,782
2008-04-21	50.550	50.840	50.090	50.530	15.911	21,658,816
2008-04-18	51.290	51.520	50.490	50.720	15.971	28,168,404
2008-04-17	51.550	51.850	50.800	50.930	16.037	29,667,153
2008-04-16	52.550	52.820	51.060	51.350	16.169	27,555,440
2008-04-15	52.400	52.890	51.550	51.910	16.345	16,660,900
2008-04-14	52.890	52.900	52.250	52.470	16.522	12,708,629
2008-04-11	53.810	53.810	52.800	52.800	16.626	14,015,215
2008-04-10	54.050	54.290	53.570	53.910	16.862	8,805,752
2008-04-09	53.920	54.340	53.520	53.870	16.849	17,835,348
2008-04-08	54.500	54.850	53.920	54.000	16.890	9,174,448
2008-04-07	55.130	55.300	54.530	54.870	17.162	5,576,907
2008-04-04	54.510	55.090	54.240	54.840	17.153	6,138,599
2008-04-03	54.110	55.170	54.110	54.530	17.056	7,391,622
2008-04-02	55.300	55.370	54.130	54.300	16.984	10,671,321
2008-04-01	55.200	55.400	54.200	55.230	17.275	15,207,378
2008-03-31	53.810	55.400	53.620	55.150	17.250	20,083,785
2008-03-28	53.710	54.210	52.950	53.070	16.599	10,103,793
2008-03-27	54.260	54.360	53.410	53.550	16.749	10,788,662
2008-03-26	53.900	54.360	53.790	54.030	16.899	12,005,836
2008-03-25	55.340	55.900	54.410	54.530	17.056	12,756,565
2008-03-24	55.790	55.890	54.920	55.430	17.337	11,847,853
2008-03-20	54.680	55.780	54.430	55.660	17.409	25,449,145

← NewerPage 78 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.