Abbott Laboratories historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 53.970 | 55.550 | 53.850 | 54.390 | 17.012 | 14,862,860 |
| 2008-03-18 | 53.450 | 53.890 | 52.720 | 53.820 | 16.834 | 12,747,603 |
| 2008-03-17 | 50.260 | 52.990 | 50.090 | 52.560 | 16.439 | 15,261,776 |
| 2008-03-14 | 53.000 | 53.000 | 50.950 | 51.380 | 16.070 | 14,712,797 |
| 2008-03-13 | 51.250 | 52.990 | 51.150 | 52.550 | 16.436 | 17,263,652 |
| 2008-03-12 | 51.060 | 51.780 | 51.000 | 51.340 | 16.058 | 10,652,564 |
| 2008-03-11 | 50.750 | 51.660 | 50.320 | 50.860 | 15.908 | 17,050,021 |
| 2008-03-10 | 51.190 | 51.190 | 50.330 | 50.600 | 15.826 | 11,292,622 |
| 2008-03-07 | 52.170 | 52.170 | 50.870 | 51.040 | 15.964 | 14,591,288 |
| 2008-03-06 | 52.830 | 52.980 | 52.050 | 52.090 | 16.292 | 12,585,661 |
| 2008-03-05 | 53.100 | 53.410 | 52.370 | 52.980 | 16.571 | 10,798,875 |
| 2008-03-04 | 52.840 | 53.520 | 52.840 | 53.240 | 16.652 | 12,527,303 |
| 2008-03-03 | 53.370 | 53.390 | 52.820 | 53.230 | 16.649 | 11,778,241 |
| 2008-02-29 | 54.120 | 54.120 | 53.230 | 53.550 | 16.749 | 11,230,513 |
| 2008-02-28 | 54.260 | 54.600 | 53.820 | 54.220 | 16.959 | 10,399,958 |
| 2008-02-27 | 55.120 | 55.550 | 54.380 | 54.540 | 17.059 | 10,911,213 |
| 2008-02-26 | 55.310 | 56.010 | 54.990 | 55.570 | 17.381 | 8,633,597 |
| 2008-02-25 | 54.770 | 55.510 | 54.470 | 55.470 | 17.350 | 8,253,439 |
| 2008-02-22 | 55.090 | 55.360 | 53.730 | 54.540 | 17.059 | 12,895,165 |
| 2008-02-21 | 55.690 | 55.890 | 54.530 | 54.860 | 17.159 | 22,594,206 |
| 2008-02-20 | 55.350 | 55.700 | 54.620 | 55.610 | 17.393 | 12,340,350 |
| 2008-02-19 | 56.300 | 56.320 | 55.420 | 55.570 | 17.381 | 10,854,106 |
| 2008-02-15 | 55.280 | 56.000 | 55.110 | 55.550 | 17.375 | 13,655,481 |
| 2008-02-14 | 56.480 | 56.570 | 55.260 | 55.380 | 17.321 | 11,477,282 |
| 2008-02-13 | 56.480 | 56.760 | 55.920 | 56.520 | 17.678 | 9,042,101 |
| 2008-02-12 | 56.010 | 56.720 | 55.800 | 55.950 | 17.500 | 19,028,970 |
| 2008-02-11 | 56.900 | 57.360 | 55.920 | 56.340 | 17.622 | 9,318,883 |
| 2008-02-08 | 57.900 | 57.900 | 56.500 | 56.800 | 17.766 | 11,887,036 |
| 2008-02-07 | 57.690 | 58.170 | 57.270 | 58.100 | 18.172 | 15,662,776 |
| 2008-02-06 | 57.620 | 58.400 | 56.910 | 57.730 | 18.057 | 18,790,329 |
| 2008-02-05 | 58.020 | 58.190 | 57.240 | 57.340 | 17.934 | 13,832,847 |
| 2008-02-04 | 57.570 | 58.500 | 57.360 | 58.050 | 18.157 | 14,834,306 |
| 2008-02-01 | 56.690 | 57.690 | 55.870 | 57.550 | 18.000 | 18,739,683 |
| 2008-01-31 | 55.220 | 56.700 | 52.890 | 56.180 | 17.572 | 21,681,117 |
| 2008-01-30 | 56.780 | 57.000 | 55.050 | 55.950 | 17.500 | 19,456,440 |
| 2008-01-29 | 56.680 | 56.960 | 55.810 | 56.250 | 17.594 | 15,406,003 |
| 2008-01-28 | 55.450 | 56.600 | 55.160 | 56.440 | 17.653 | 17,430,805 |
| 2008-01-25 | 57.300 | 57.480 | 55.440 | 55.480 | 17.353 | 18,792,830 |
| 2008-01-24 | 58.170 | 60.040 | 56.680 | 57.060 | 17.847 | 16,851,188 |
| 2008-01-23 | 57.250 | 58.160 | 54.670 | 57.970 | 18.132 | 27,695,498 |
| 2008-01-22 | 56.280 | 59.750 | 55.440 | 57.490 | 17.981 | 25,084,827 |
| 2008-01-18 | 60.040 | 60.860 | 58.760 | 59.430 | 18.588 | 20,703,418 |
| 2008-01-17 | 60.780 | 60.780 | 59.480 | 59.750 | 18.688 | 17,356,190 |
| 2008-01-16 | 59.280 | 61.070 | 59.280 | 60.500 | 18.923 | 20,114,006 |
| 2008-01-15 | 59.140 | 60.080 | 58.750 | 59.670 | 18.663 | 16,968,320 |
| 2008-01-14 | 60.860 | 61.000 | 59.410 | 59.930 | 18.745 | 15,686,744 |
| 2008-01-11 | 59.680 | 60.760 | 59.500 | 60.500 | 18.923 | 16,646,103 |
| 2008-01-10 | 59.480 | 61.090 | 59.320 | 60.110 | 18.699 | 17,637,974 |
| 2008-01-09 | 58.900 | 60.290 | 58.850 | 60.040 | 18.677 | 20,584,410 |
| 2008-01-08 | 57.670 | 60.000 | 57.670 | 59.010 | 18.357 | 21,974,156 |
| 2008-01-07 | 56.020 | 58.020 | 56.000 | 57.500 | 17.887 | 20,668,195 |
| 2008-01-04 | 55.110 | 56.590 | 55.000 | 55.790 | 17.355 | 12,302,209 |
| 2008-01-03 | 55.880 | 56.110 | 55.410 | 55.470 | 17.256 | 10,902,668 |
| 2008-01-02 | 56.150 | 56.640 | 55.510 | 55.810 | 17.362 | 11,216,132 |
← NewerPage 79 of 79 · 4,734 trading days
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.
