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

- Apartments

Recent Quotes

My Watchlist

Indicators

Abbott Laboratories (NY: ABT )

102.74 -0.22 (-0.21%)

Streaming Delayed Price Updated: 11:43 AM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 15, 2024	103.93	104.16	102.58	102.96	4,970,892	-1.26(-1.21%)
Jul 12, 2024	104.67	104.93	104.11	104.22	4,277,743	+0.04(+0.04%)
Jul 11, 2024	103.38	104.64	103.06	104.18	5,025,285	+1.13(+1.10%)
Jul 10, 2024	101.42	103.08	101.38	103.05	6,598,923	+1.41(+1.39%)
Jul 09, 2024	102.39	102.59	100.75	101.64	6,269,182	-0.48(-0.47%)
Jul 08, 2024	103.78	103.85	101.94	102.12	4,541,783	-1.90(-1.83%)
Jul 05, 2024	102.03	104.07	101.76	104.02	6,582,791	+1.69(+1.65%)
Jul 03, 2024	103.36	103.66	102.18	102.33	2,017,848	-0.87(-0.84%)
Jul 02, 2024	102.70	103.39	102.70	103.20	3,650,514	+0.00(+0.00%)
Jul 01, 2024	104.16	105.51	102.61	103.20	4,588,748	-0.71(-0.68%)
Jun 28, 2024	104.70	105.16	103.53	103.91	8,283,581	-0.74(-0.71%)
Jun 27, 2024	105.25	105.32	103.92	104.65	4,137,273	-0.23(-0.22%)
Jun 26, 2024	105.09	105.65	104.32	104.88	5,406,210	-0.61(-0.58%)
Jun 25, 2024	105.40	105.98	104.82	105.49	4,722,548	+0.19(+0.18%)
Jun 24, 2024	106.29	106.29	104.94	105.30	5,201,128	-0.42(-0.40%)
Jun 21, 2024	106.66	106.93	105.24	105.72	10,370,596	-0.85(-0.80%)
Jun 20, 2024	103.53	106.84	103.47	106.57	9,265,674	+2.58(+2.48%)
Jun 18, 2024	103.26	104.09	103.25	103.99	4,500,986	+0.54(+0.52%)
Jun 17, 2024	102.91	103.94	102.54	103.45	3,936,501	-0.23(-0.22%)
Jun 14, 2024	103.29	103.72	102.43	103.68	3,683,147	+0.23(+0.22%)
Jun 13, 2024	103.64	103.70	102.60	103.45	4,739,968	-0.93(-0.89%)
Jun 12, 2024	105.91	105.91	104.29	104.38	4,569,024	-1.43(-1.35%)
Jun 11, 2024	107.32	107.32	105.53	105.81	7,536,094	-1.68(-1.56%)
Jun 10, 2024	107.63	108.98	107.04	107.49	8,556,044	-0.09(-0.08%)
Jun 07, 2024	103.86	108.13	103.37	107.58	8,666,660	+3.31(+3.17%)
Jun 06, 2024	103.29	105.00	102.81	104.27	9,835,493	+1.04(+1.01%)
Jun 05, 2024	102.93	103.42	101.98	103.23	3,302,491	-0.20(-0.19%)
Jun 04, 2024	102.80	103.49	102.53	103.43	3,880,325	+0.56(+0.54%)
Jun 03, 2024	102.17	104.13	101.92	102.87	4,915,081	+0.68(+0.67%)
May 31, 2024	101.86	102.30	101.39	102.19	7,915,679	+0.45(+0.44%)
May 30, 2024	101.28	102.61	100.86	101.74	5,126,716	+1.01(+1.00%)
May 29, 2024	101.09	101.77	100.64	100.73	4,960,967	-1.22(-1.20%)
May 28, 2024	103.57	103.59	101.56	101.95	4,771,019	-2.00(-1.92%)
May 24, 2024	104.15	104.37	103.58	103.95	4,455,867	-0.28(-0.27%)
May 23, 2024	103.96	104.91	103.44	104.23	5,862,211	-0.59(-0.56%)
May 22, 2024	102.95	105.14	102.94	104.82	5,933,614	+1.86(+1.81%)
May 21, 2024	103.52	103.86	102.41	102.96	4,391,264	-0.25(-0.24%)
May 20, 2024	103.78	103.80	103.02	103.21	7,165,754	-0.88(-0.85%)
May 17, 2024	104.41	104.80	103.94	104.09	7,032,341	-0.78(-0.74%)
May 16, 2024	104.45	105.19	104.16	104.87	8,707,142	+0.28(+0.27%)
May 15, 2024	104.10	104.83	104.10	104.59	5,442,970	+0.58(+0.56%)
May 14, 2024	104.85	105.13	103.36	104.01	7,035,107	-0.76(-0.73%)
May 13, 2024	104.99	105.50	104.40	104.77	5,458,126	+0.03(+0.03%)
May 10, 2024	104.50	105.67	104.42	104.74	7,349,771	+0.07(+0.07%)
May 09, 2024	104.73	105.01	104.50	104.67	5,902,178	-0.27(-0.26%)
May 08, 2024	106.34	106.34	104.28	104.94	6,234,081	-1.23(-1.16%)
May 07, 2024	106.52	106.60	105.79	106.17	6,556,027	+0.53(+0.50%)
May 06, 2024	106.11	106.17	105.14	105.64	3,789,571	-0.26(-0.25%)
May 03, 2024	106.11	106.64	105.47	105.90	3,610,494	-0.02(-0.02%)
May 02, 2024	106.66	106.66	105.15	105.92	3,735,051	-0.37(-0.35%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Abbott Laboratories (NY: ABT )

Historical Prices