Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Abbott Laboratories (NY: ABT )

113.25 -0.23 (-0.20%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 76.08 76.13 73.39 73.72 25,450,342 -0.40(-0.54%)
Mar 30, 2020 77.38 78.85 73.31 74.12 50,820,404 +4.47(+6.41%)
Mar 27, 2020 72.40 72.40 68.77 69.66 8,948,890 -1.17(-1.65%)
Mar 26, 2020 66.41 70.97 66.33 70.83 11,285,241 +4.73(+7.15%)
Mar 25, 2020 64.42 67.85 63.67 66.10 10,009,431 +0.99(+1.52%)
Mar 24, 2020 60.64 65.37 60.26 65.11 11,670,394 +6.42(+10.94%)
Mar 23, 2020 62.66 63.05 57.56 58.69 13,953,417 -4.84(-7.62%)
Mar 20, 2020 69.18 69.94 63.48 63.53 16,196,201 -6.07(-8.72%)
Mar 19, 2020 76.01 76.43 68.71 69.60 15,493,807 -4.45(-6.01%)
Mar 18, 2020 70.05 76.60 69.50 74.05 18,767,424 -0.21(-0.29%)
Mar 17, 2020 70.55 74.54 68.52 74.26 14,250,057 +5.45(+7.91%)
Mar 16, 2020 66.00 74.04 65.40 68.82 15,369,512 -7.46(-9.79%)
Mar 13, 2020 72.79 77.23 69.91 76.28 19,606,210 +6.46(+9.25%)
Mar 12, 2020 68.46 73.01 67.28 69.83 14,852,548 -3.13(-4.29%)
Mar 11, 2020 73.37 73.87 71.33 72.96 12,345,972 -2.61(-3.45%)
Mar 10, 2020 74.02 75.67 70.94 75.56 10,080,195 +3.61(+5.01%)
Mar 09, 2020 71.57 74.12 70.16 71.96 11,008,547 -4.41(-5.77%)
Mar 06, 2020 73.43 76.89 72.96 76.37 11,397,164 +1.14(+1.52%)
Mar 05, 2020 75.01 76.11 73.93 75.23 9,942,393 -1.47(-1.91%)
Mar 04, 2020 75.36 76.92 74.24 76.69 9,269,454 +3.83(+5.26%)
Mar 03, 2020 76.22 78.01 72.18 72.86 10,179,316 -3.38(-4.44%)
Mar 02, 2020 72.76 76.31 72.17 76.24 12,290,152 +4.28(+5.95%)
Feb 28, 2020 72.05 73.02 69.15 71.97 17,846,296 -2.02(-2.73%)
Feb 27, 2020 75.11 76.64 73.96 73.98 9,264,665 -2.03(-2.67%)
Feb 26, 2020 76.73 77.43 75.78 76.01 7,899,501 +0.21(+0.28%)
Feb 25, 2020 79.35 79.76 75.47 75.80 7,515,875 -3.27(-4.14%)
Feb 24, 2020 79.62 80.04 78.54 79.07 5,940,217 -2.63(-3.22%)
Feb 21, 2020 82.25 82.45 81.43 81.70 5,962,965 -0.94(-1.14%)
Feb 20, 2020 83.24 83.67 82.25 82.64 3,914,874 -0.84(-1.01%)
Feb 19, 2020 82.99 84.02 82.86 83.48 3,708,731 +0.45(+0.54%)
Feb 18, 2020 83.54 83.61 82.50 83.04 4,808,435 -0.73(-0.87%)
Feb 14, 2020 83.03 83.81 82.50 83.76 4,195,665 +0.92(+1.11%)
Feb 13, 2020 82.68 83.19 81.93 82.85 4,761,934 -0.10(-0.12%)
Feb 12, 2020 83.67 83.70 82.75 82.95 3,627,956 -0.36(-0.43%)
Feb 11, 2020 82.81 83.53 82.71 83.31 2,849,199 +0.81(+0.99%)
Feb 10, 2020 81.48 82.49 81.48 82.49 4,516,369 +0.40(+0.49%)
Feb 07, 2020 83.36 83.62 81.91 82.09 4,786,941 -1.49(-1.79%)
Feb 06, 2020 84.08 84.16 83.38 83.59 4,571,283 -0.08(-0.10%)
Feb 05, 2020 83.02 83.72 82.73 83.67 3,816,680 +1.24(+1.51%)
Feb 04, 2020 82.35 83.38 82.35 82.43 4,179,403 +1.09(+1.34%)
Feb 03, 2020 82.01 82.59 81.05 81.34 5,004,958 -0.07(-0.09%)
Jan 31, 2020 83.27 83.36 81.19 81.41 6,330,319 -1.89(-2.27%)
Jan 30, 2020 82.48 83.34 82.19 83.30 5,617,414 +0.02(+0.02%)
Jan 29, 2020 83.72 84.30 83.21 83.28 4,189,772 -0.37(-0.45%)
Jan 28, 2020 83.80 84.11 83.51 83.65 5,334,445 -0.05(-0.06%)
Jan 27, 2020 83.25 84.08 83.05 83.70 4,797,641 -0.76(-0.90%)
Jan 24, 2020 84.88 85.51 84.28 84.46 4,516,029 -0.31(-0.36%)
Jan 23, 2020 85.77 85.81 84.23 84.76 7,940,470 -1.06(-1.23%)
Jan 22, 2020 84.81 86.37 84.11 85.82 10,533,776 +1.99(+2.37%)
Jan 21, 2020 83.02 84.12 82.78 83.83 7,977,908 +0.68(+0.82%)
Jan 17, 2020 82.63 83.34 82.50 83.15 6,293,498 +0.67(+0.82%)
Jan 16, 2020 82.16 82.50 81.67 82.48 5,376,813 +0.84(+1.03%)
Jan 15, 2020 80.45 82.07 80.45 81.63 5,769,026 +1.53(+1.91%)
Jan 14, 2020 78.60 80.35 78.49 80.10 9,367,263 +0.92(+1.16%)
Jan 13, 2020 79.54 79.75 78.83 79.19 5,988,900 -0.22(-0.28%)
Jan 10, 2020 80.74 80.93 79.23 79.41 5,030,964 -1.00(-1.25%)
Jan 09, 2020 80.28 80.64 79.77 80.42 6,914,432 +0.21(+0.27%)
Jan 08, 2020 80.23 80.62 79.94 80.20 6,120,529 +0.33(+0.41%)
Jan 07, 2020 79.79 80.28 79.58 79.88 3,665,767 -0.45(-0.56%)
Jan 06, 2020 79.65 80.34 79.27 80.32 6,053,678 +0.42(+0.52%)
Jan 03, 2020 79.77 80.63 79.62 79.90 5,102,662 -0.99(-1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.