Skip to main content

Abbott Laboratories (NY: ABT )

113.16 -0.33 (-0.29%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 77.93 78.47 77.14 77.78 4,959,700 -0.37(-0.48%)
Oct 30, 2019 77.51 78.23 77.12 78.15 3,799,642 +0.52(+0.67%)
Oct 29, 2019 76.70 78.02 76.55 77.63 4,960,619 +0.73(+0.96%)
Oct 28, 2019 76.10 77.11 76.06 76.90 5,126,075 +0.94(+1.24%)
Oct 25, 2019 75.77 76.25 75.43 75.96 5,237,887 +0.27(+0.36%)
Oct 24, 2019 75.90 76.37 75.54 75.69 4,818,209 +0.08(+0.11%)
Oct 23, 2019 75.07 75.91 74.81 75.61 4,664,284 +0.68(+0.91%)
Oct 22, 2019 76.11 76.55 74.89 74.93 5,182,541 -1.03(-1.36%)
Oct 21, 2019 77.40 77.48 75.83 75.96 6,007,724 -1.06(-1.38%)
Oct 18, 2019 76.67 77.51 76.31 77.02 5,610,886 +0.38(+0.50%)
Oct 17, 2019 75.84 77.21 75.79 76.64 4,490,617 +0.56(+0.73%)
Oct 16, 2019 75.69 77.86 74.10 76.08 11,571,159 -0.19(-0.24%)
Oct 15, 2019 75.08 76.98 75.08 76.27 6,976,618 +2.01(+2.71%)
Oct 14, 2019 74.14 74.60 73.88 74.26 4,609,978 +0.18(+0.24%)
Oct 11, 2019 75.10 75.66 74.01 74.08 4,757,611 -0.18(-0.24%)
Oct 10, 2019 73.28 74.55 73.27 74.26 5,640,924 +0.59(+0.81%)
Oct 09, 2019 73.49 73.95 73.09 73.66 4,348,019 +0.92(+1.26%)
Oct 08, 2019 74.65 74.65 72.75 72.75 6,622,688 -2.34(-3.12%)
Oct 07, 2019 75.42 75.96 75.03 75.09 2,935,600 -0.88(-1.16%)
Oct 04, 2019 75.33 76.28 75.32 75.97 3,669,284 +0.85(+1.13%)
Oct 03, 2019 73.43 75.17 72.99 75.12 4,450,046 +1.43(+1.94%)
Oct 02, 2019 75.42 75.56 72.99 73.69 6,222,163 -2.14(-2.82%)
Oct 01, 2019 77.86 78.55 75.76 75.83 5,058,576 -1.70(-2.19%)
Sep 30, 2019 76.16 78.19 76.16 77.53 4,697,832 +1.70(+2.24%)
Sep 27, 2019 76.94 77.22 75.44 75.83 3,665,722 -0.76(-0.99%)
Sep 26, 2019 77.17 77.26 76.06 76.59 3,529,459 -0.19(-0.24%)
Sep 25, 2019 76.35 76.95 76.07 76.78 3,858,636 +0.39(+0.51%)
Sep 24, 2019 77.52 77.86 76.18 76.39 4,070,066 -0.67(-0.87%)
Sep 23, 2019 77.30 77.57 77.03 77.05 2,722,547 -0.39(-0.50%)
Sep 20, 2019 77.38 77.72 76.79 77.44 7,752,130 +0.32(+0.42%)
Sep 19, 2019 77.68 78.06 77.00 77.12 3,687,365 -0.38(-0.49%)
Sep 18, 2019 77.44 77.98 76.77 77.50 3,295,381 +0.06(+0.07%)
Sep 17, 2019 77.28 78.30 77.10 77.44 3,885,277 +0.20(+0.26%)
Sep 16, 2019 77.75 77.75 76.93 77.24 4,307,445 -0.84(-1.08%)
Sep 13, 2019 79.04 79.09 77.73 78.08 3,921,069 -0.87(-1.10%)
Sep 12, 2019 78.79 79.68 78.68 78.95 3,796,154 +0.64(+0.82%)
Sep 11, 2019 76.40 78.35 76.21 78.31 4,812,196 +1.21(+1.57%)
Sep 10, 2019 77.31 77.35 75.07 77.10 6,057,835 -0.94(-1.20%)
Sep 09, 2019 80.00 80.08 77.71 78.04 4,796,857 -1.69(-2.12%)
Sep 06, 2019 79.90 80.08 79.32 79.72 4,803,882 +0.13(+0.16%)
Sep 05, 2019 78.76 79.83 78.35 79.59 4,701,538 +1.56(+1.99%)
Sep 04, 2019 78.30 78.48 77.63 78.04 3,964,177 +0.15(+0.19%)
Sep 03, 2019 78.23 78.43 77.15 77.89 4,382,293 -1.17(-1.48%)
Aug 30, 2019 79.20 79.33 78.42 79.06 3,915,996 +0.46(+0.59%)
Aug 29, 2019 78.76 78.86 78.26 78.59 4,056,437 +0.56(+0.71%)
Aug 28, 2019 77.09 78.07 76.97 78.04 4,197,649 +0.53(+0.68%)
Aug 27, 2019 77.67 78.02 77.11 77.51 5,229,510 +0.49(+0.64%)
Aug 26, 2019 76.55 77.07 76.00 77.02 3,800,337 +1.10(+1.45%)
Aug 23, 2019 77.68 78.06 75.39 75.92 6,721,894 -2.26(-2.89%)
Aug 22, 2019 78.69 79.05 77.50 78.18 3,461,077 -0.49(-0.62%)
Aug 21, 2019 78.81 78.90 78.10 78.67 4,203,507 +0.33(+0.43%)
Aug 20, 2019 79.64 79.70 78.28 78.33 3,585,612 -0.95(-1.19%)
Aug 19, 2019 79.49 79.81 79.07 79.28 4,942,630 +0.72(+0.92%)
Aug 16, 2019 78.52 78.83 78.08 78.56 6,244,658 +0.78(+1.00%)
Aug 15, 2019 78.15 78.51 77.39 77.78 5,344,968 +0.00(+0.00%)
Aug 14, 2019 79.75 79.97 77.75 77.78 4,431,559 -2.73(-3.40%)
Aug 13, 2019 79.06 80.71 78.74 80.51 5,280,224 +2.07(+2.63%)
Aug 12, 2019 80.05 80.16 78.14 78.44 3,706,863 -1.82(-2.26%)
Aug 09, 2019 79.34 80.66 79.16 80.26 5,507,002 +0.98(+1.24%)
Aug 08, 2019 78.86 79.94 78.77 79.28 6,949,511 +0.89(+1.13%)
Aug 07, 2019 77.65 78.76 76.27 78.39 5,938,618 -0.24(-0.31%)
Aug 06, 2019 77.66 78.66 77.54 78.63 4,772,865 +1.58(+2.04%)
Aug 05, 2019 78.51 78.65 76.36 77.05 6,747,841 -2.46(-3.10%)
Aug 02, 2019 79.64 79.87 78.52 79.52 5,133,155 -0.24(-0.30%)
Aug 01, 2019 80.78 81.59 79.35 79.76 7,576,917 -0.95(-1.17%)
Jul 31, 2019 81.71 81.91 80.03 80.71 6,688,178 -1.12(-1.37%)
Jul 30, 2019 81.71 82.22 81.40 81.83 3,091,625 -0.22(-0.27%)
Jul 29, 2019 81.59 82.10 80.96 82.05 3,911,064 +0.74(+0.91%)
Jul 26, 2019 81.86 82.11 80.89 81.31 4,508,603 -0.23(-0.28%)
Jul 25, 2019 81.79 81.97 81.30 81.54 5,041,409 -0.55(-0.67%)
Jul 24, 2019 81.96 82.18 81.16 82.09 4,186,494 -0.14(-0.17%)
Jul 23, 2019 81.63 82.24 81.10 82.23 4,370,075 +0.62(+0.76%)
Jul 22, 2019 80.95 82.20 80.86 81.60 7,086,322 +0.54(+0.66%)
Jul 19, 2019 81.81 81.84 81.03 81.07 6,285,453 -0.25(-0.31%)
Jul 18, 2019 79.91 81.39 79.06 81.32 8,970,323 +1.85(+2.33%)
Jul 17, 2019 79.58 80.38 79.16 79.46 10,121,059 +2.41(+3.13%)
Jul 16, 2019 77.99 78.06 76.81 77.05 4,192,814 -0.60(-0.78%)
Jul 15, 2019 77.66 78.06 77.29 77.66 5,587,905 -0.10(-0.13%)
Jul 12, 2019 79.02 79.17 76.96 77.76 6,116,229 -1.42(-1.79%)
Jul 11, 2019 79.07 79.38 78.63 79.18 3,957,882 +0.36(+0.46%)
Jul 10, 2019 79.03 79.28 78.60 78.82 4,675,315 +0.10(+0.13%)
Jul 09, 2019 78.43 78.81 78.30 78.72 3,386,342 +0.17(+0.21%)
Jul 08, 2019 78.72 78.72 78.18 78.55 3,890,152 -0.30(-0.39%)
Jul 05, 2019 78.61 78.93 78.13 78.85 4,099,760 -0.20(-0.26%)
Jul 03, 2019 78.51 79.07 78.39 79.06 2,640,373 +0.64(+0.81%)
Jul 02, 2019 78.23 78.43 77.68 78.42 4,358,328 +0.42(+0.54%)
Jul 01, 2019 78.23 78.45 77.31 78.00 4,911,350 +0.36(+0.46%)
Jun 28, 2019 77.50 77.78 76.73 77.64 17,805,674 +0.38(+0.49%)
Jun 27, 2019 76.98 77.52 76.68 77.26 4,454,013 +0.67(+0.88%)
Jun 26, 2019 77.59 77.88 76.28 76.58 6,208,647 -1.18(-1.52%)
Jun 25, 2019 78.41 78.88 77.76 77.76 5,324,797 -0.43(-0.55%)
Jun 24, 2019 78.26 78.77 78.13 78.20 4,908,994 -0.27(-0.34%)
Jun 21, 2019 78.80 78.80 77.92 78.47 9,592,829 +0.06(+0.07%)
Jun 20, 2019 78.32 78.76 77.84 78.41 6,972,357 +0.56(+0.72%)
Jun 19, 2019 76.99 78.00 76.67 77.85 4,455,888 +0.84(+1.09%)
Jun 18, 2019 76.11 77.16 75.63 77.01 6,773,687 +1.26(+1.67%)
Jun 17, 2019 76.06 76.23 75.39 75.74 4,437,018 -0.16(-0.21%)
Jun 14, 2019 75.85 76.49 75.71 75.90 5,168,411 -0.06(-0.09%)
Jun 13, 2019 75.68 76.00 75.47 75.96 5,655,152 +0.31(+0.41%)
Jun 12, 2019 75.19 75.67 75.01 75.65 3,609,862 +0.77(+1.02%)
Jun 11, 2019 75.50 75.70 74.43 74.88 4,230,676 -0.14(-0.18%)
Jun 10, 2019 74.77 75.23 74.26 75.02 4,254,073 +0.49(+0.66%)
Jun 07, 2019 74.30 74.92 74.13 74.53 5,564,131 +0.60(+0.81%)
Jun 06, 2019 72.73 74.25 72.59 73.93 6,463,520 +1.29(+1.78%)
Jun 05, 2019 71.86 72.79 71.85 72.64 5,726,714 +1.14(+1.59%)
Jun 04, 2019 70.39 71.64 70.30 71.51 6,322,033 +1.62(+2.31%)
Jun 03, 2019 70.39 70.89 69.64 69.89 6,809,989 -0.39(-0.55%)
May 31, 2019 70.13 70.64 69.79 70.28 7,118,196 -0.36(-0.51%)
May 30, 2019 70.17 70.70 70.04 70.64 3,900,107 +0.78(+1.12%)
May 29, 2019 69.56 70.13 69.18 69.85 4,271,334 -0.04(-0.05%)
May 28, 2019 71.11 71.99 69.86 69.89 5,760,319 -1.17(-1.65%)
May 24, 2019 70.18 71.15 70.12 71.06 5,178,918 +1.25(+1.78%)
May 23, 2019 70.29 70.29 69.53 69.82 5,871,030 -0.58(-0.83%)
May 22, 2019 70.29 70.70 70.02 70.40 3,317,695 +0.21(+0.30%)
May 21, 2019 70.67 70.91 70.18 70.19 4,137,756 +0.24(+0.34%)
May 20, 2019 69.79 70.12 69.42 69.95 4,867,259 -0.18(-0.26%)
May 17, 2019 70.43 71.27 70.12 70.13 5,599,771 -0.58(-0.82%)
May 16, 2019 70.64 71.42 70.31 70.71 6,605,879 +0.08(+0.12%)
May 15, 2019 69.70 71.10 69.44 70.63 4,750,717 +0.44(+0.63%)
May 14, 2019 69.83 70.87 69.82 70.19 5,068,174 +0.49(+0.70%)
May 13, 2019 69.39 69.96 69.20 69.70 5,597,254 -0.88(-1.24%)
May 10, 2019 70.35 70.77 68.81 70.57 4,326,056 +0.03(+0.04%)
May 09, 2019 69.84 70.60 69.12 70.55 4,047,901 +0.18(+0.26%)
May 08, 2019 70.75 71.05 70.29 70.36 4,725,942 -0.64(-0.90%)
May 07, 2019 72.47 72.81 70.34 71.00 5,765,753 -1.99(-2.73%)
May 06, 2019 71.47 73.08 71.40 72.99 4,340,409 +0.35(+0.48%)
May 03, 2019 72.77 73.05 72.24 72.64 5,906,771 -0.08(-0.11%)
May 02, 2019 72.39 72.81 71.92 72.72 5,537,926 +0.04(+0.05%)
May 01, 2019 73.25 73.36 72.27 72.69 7,260,597 -0.76(-1.03%)
Apr 30, 2019 72.25 73.56 71.94 73.44 5,973,309 +1.19(+1.65%)
Apr 29, 2019 72.52 72.58 71.62 72.25 4,717,661 -0.27(-0.37%)
Apr 26, 2019 72.43 72.53 71.57 72.52 4,643,456 +0.42(+0.58%)
Apr 25, 2019 70.73 72.17 70.50 72.11 6,512,247 +1.26(+1.77%)
Apr 24, 2019 70.20 70.96 69.85 70.85 6,758,223 +0.60(+0.85%)
Apr 23, 2019 68.89 70.54 68.71 70.25 7,391,777 +1.47(+2.13%)
Apr 22, 2019 67.51 68.87 67.39 68.78 6,294,564 +0.54(+0.80%)
Apr 18, 2019 67.98 69.14 67.16 68.24 10,520,870 +0.96(+1.43%)
Apr 17, 2019 70.32 70.43 66.80 67.28 12,145,520 -3.23(-4.58%)
Apr 16, 2019 71.95 72.65 70.21 70.51 6,745,549 -1.03(-1.45%)
Apr 15, 2019 72.11 72.42 71.51 71.54 6,602,771 -0.47(-0.65%)
Apr 12, 2019 72.35 72.79 71.84 72.01 5,938,402 -0.17(-0.23%)
Apr 11, 2019 72.80 72.84 72.03 72.18 4,820,835 -0.42(-0.58%)
Apr 10, 2019 72.37 73.02 72.22 72.60 6,096,241 +0.28(+0.38%)
Apr 09, 2019 71.93 72.59 71.76 72.33 5,260,934 +0.14(+0.19%)
Apr 08, 2019 72.55 72.55 71.66 72.19 5,633,102 -0.44(-0.61%)
Apr 05, 2019 72.54 72.97 72.07 72.63 3,735,624 +0.35(+0.48%)
Apr 04, 2019 73.06 73.10 71.71 72.28 5,080,876 -0.81(-1.11%)
Apr 03, 2019 73.52 73.55 72.77 73.09 4,322,187 -0.11(-0.15%)
Apr 02, 2019 73.39 73.39 72.69 73.20 4,044,013 -0.04(-0.05%)
Apr 01, 2019 74.17 74.23 72.82 73.24 5,266,646 -0.26(-0.35%)
Mar 29, 2019 73.42 73.54 72.73 73.49 6,407,906 +0.46(+0.63%)
Mar 28, 2019 72.78 73.24 72.37 73.03 6,173,680 +0.65(+0.90%)
Mar 27, 2019 72.63 72.91 71.61 72.38 4,461,709 -0.25(-0.34%)
Mar 26, 2019 72.53 73.09 72.34 72.63 3,911,790 +0.71(+0.98%)
Mar 25, 2019 71.54 72.33 71.36 71.92 4,181,670 +0.24(+0.33%)
Mar 22, 2019 73.37 73.55 71.43 71.68 8,193,596 -1.92(-2.61%)
Mar 21, 2019 73.04 74.00 72.92 73.60 6,416,456 +0.11(+0.15%)
Mar 20, 2019 73.43 73.94 72.73 73.49 5,861,470 -0.02(-0.03%)
Mar 19, 2019 72.80 73.78 72.65 73.51 6,579,072 +1.04(+1.43%)
Mar 18, 2019 73.41 73.50 71.68 72.47 8,343,956 -0.95(-1.29%)
Mar 15, 2019 72.66 73.69 72.56 73.42 13,040,967 +0.81(+1.11%)
Mar 14, 2019 72.17 72.69 71.84 72.61 6,237,445 +0.33(+0.46%)
Mar 13, 2019 72.33 72.76 71.77 72.28 7,047,531 +0.35(+0.49%)
Mar 12, 2019 71.70 72.15 71.37 71.93 4,613,263 +0.40(+0.55%)
Mar 11, 2019 70.72 71.57 70.52 71.54 4,627,795 +1.08(+1.54%)
Mar 08, 2019 70.19 70.50 69.74 70.45 4,236,949 -0.16(-0.22%)
Mar 07, 2019 71.43 71.66 70.43 70.61 5,756,976 -0.83(-1.16%)
Mar 06, 2019 71.81 71.91 71.27 71.43 4,548,947 -0.48(-0.66%)
Mar 05, 2019 72.23 72.55 71.83 71.91 7,121,806 -0.37(-0.51%)
Mar 04, 2019 72.48 72.60 71.22 72.28 6,485,760 +0.03(+0.04%)
Mar 01, 2019 71.70 72.39 71.42 72.25 5,862,855 +0.89(+1.25%)
Feb 28, 2019 70.80 71.77 70.80 71.36 7,355,883 +0.36(+0.51%)
Feb 27, 2019 70.29 71.09 70.18 71.00 6,207,057 +0.44(+0.63%)
Feb 26, 2019 70.40 70.90 70.22 70.56 5,759,811 -0.10(-0.14%)
Feb 25, 2019 70.23 70.84 70.09 70.66 6,210,330 +0.67(+0.96%)
Feb 22, 2019 69.27 70.29 69.27 69.99 5,761,154 +0.91(+1.32%)
Feb 21, 2019 69.05 69.38 68.64 69.08 6,098,795 -0.37(-0.53%)
Feb 20, 2019 68.80 69.48 68.58 69.45 6,870,721 +0.50(+0.72%)
Feb 19, 2019 69.10 69.48 68.69 68.95 4,897,732 -0.23(-0.33%)
Feb 15, 2019 68.55 69.32 68.34 69.18 8,792,162 +1.18(+1.73%)
Feb 14, 2019 68.11 68.36 67.79 68.01 5,291,185 -0.38(-0.55%)
Feb 13, 2019 68.99 69.20 68.09 68.38 6,195,411 -0.63(-0.91%)
Feb 12, 2019 68.02 69.16 67.78 69.01 7,657,190 +1.40(+2.07%)
Feb 11, 2019 67.55 67.89 67.38 67.61 5,202,169 +0.19(+0.29%)
Feb 08, 2019 66.34 67.55 66.30 67.42 6,595,535 +0.54(+0.81%)
Feb 07, 2019 67.10 67.17 65.73 66.87 7,465,613 -0.69(-1.02%)
Feb 06, 2019 67.02 67.62 66.77 67.56 5,277,409 +0.35(+0.52%)
Feb 05, 2019 67.02 67.38 66.82 67.21 4,679,770 +0.56(+0.84%)
Feb 04, 2019 66.55 66.83 65.93 66.65 5,720,304 +0.13(+0.19%)
Feb 01, 2019 67.13 67.33 66.17 66.53 5,456,487 -0.57(-0.85%)
Jan 31, 2019 65.56 67.18 65.40 67.10 11,335,470 +1.20(+1.81%)
Jan 30, 2019 64.27 66.01 64.07 65.90 8,859,384 +1.83(+2.86%)
Jan 29, 2019 63.52 64.29 63.25 64.07 6,505,385 +0.59(+0.93%)
Jan 28, 2019 64.83 64.93 63.34 63.48 6,463,138 -1.93(-2.95%)
Jan 25, 2019 65.52 65.98 65.08 65.41 5,250,258 +0.27(+0.41%)
Jan 24, 2019 64.36 65.27 63.73 65.15 7,002,374 +0.87(+1.36%)
Jan 23, 2019 64.82 65.78 63.68 64.27 11,090,561 -1.45(-2.21%)
Jan 22, 2019 65.25 65.89 64.99 65.73 7,112,328 +0.06(+0.10%)
Jan 18, 2019 65.27 65.96 65.07 65.66 10,229,242 +0.83(+1.28%)
Jan 17, 2019 64.24 65.25 64.14 64.83 5,903,862 +0.64(+1.00%)
Jan 16, 2019 64.82 65.05 64.12 64.19 6,939,074 -0.60(-0.92%)
Jan 15, 2019 62.89 64.83 62.85 64.79 6,860,017 +2.02(+3.22%)
Jan 14, 2019 62.89 63.24 62.64 62.77 5,572,172 -0.68(-1.07%)
Jan 11, 2019 62.78 63.47 62.64 63.45 7,193,475 +0.23(+0.36%)
Jan 10, 2019 62.85 63.55 62.64 63.22 8,797,421 -0.33(-0.52%)
Jan 09, 2019 63.08 63.92 62.96 63.55 6,655,924 +1.04(+1.67%)
Jan 08, 2019 63.65 63.73 61.31 62.50 9,731,073 -0.76(-1.20%)
Jan 07, 2019 62.40 63.93 62.39 63.26 10,344,259 +0.93(+1.50%)
Jan 04, 2019 61.42 62.76 61.30 62.33 9,068,855 +1.73(+2.85%)
Jan 03, 2019 62.91 63.03 59.94 60.60 11,577,329 -3.00(-4.72%)
Jan 02, 2019 64.42 64.94 63.21 63.60 9,132,046 -2.59(-3.91%)
Dec 31, 2018 65.50 66.58 65.41 66.19 6,659,556 +1.13(+1.74%)
Dec 28, 2018 65.02 65.93 64.33 65.06 6,785,441 +0.42(+0.65%)
Dec 27, 2018 62.60 64.64 62.04 64.64 7,335,693 +0.92(+1.45%)
Dec 26, 2018 60.31 63.73 60.31 63.71 8,279,213 +3.72(+6.19%)
Dec 24, 2018 61.15 61.36 59.89 60.00 4,399,527 -1.56(-2.54%)
Dec 21, 2018 62.29 63.26 61.33 61.56 15,561,548 -1.02(-1.62%)
Dec 20, 2018 62.54 63.05 61.30 62.58 12,535,370 -0.57(-0.90%)
Dec 19, 2018 64.37 65.40 62.40 63.14 8,008,008 -0.99(-1.54%)
Dec 18, 2018 64.84 64.88 63.43 64.13 7,714,707 +0.30(+0.47%)
Dec 17, 2018 64.41 64.85 63.29 63.83 7,930,030 -0.92(-1.43%)
Dec 14, 2018 65.27 65.43 64.40 64.75 6,196,120 -1.30(-1.97%)
Dec 13, 2018 66.54 66.93 65.50 66.05 6,439,956 -0.32(-0.48%)
Dec 12, 2018 66.63 67.59 66.34 66.37 7,522,040 +0.63(+0.96%)
Dec 11, 2018 65.58 66.38 65.25 65.74 8,089,460 +0.84(+1.30%)
Dec 10, 2018 64.10 65.25 62.95 64.90 6,369,185 +0.89(+1.39%)
Dec 07, 2018 65.66 65.73 63.32 64.01 8,682,458 -1.46(-2.22%)
Dec 06, 2018 64.60 65.47 63.99 65.47 11,068,510 +0.04(+0.06%)
Dec 04, 2018 67.94 67.95 65.37 65.43 8,326,767 -2.53(-3.73%)
Dec 03, 2018 67.98 68.56 67.32 67.97 6,933,134 +0.20(+0.30%)
Nov 30, 2018 67.65 67.93 66.86 67.76 8,775,342 +0.72(+1.08%)
Nov 29, 2018 66.28 67.44 66.23 67.04 6,965,198 +0.39(+0.59%)
Nov 28, 2018 64.15 66.66 64.15 66.65 8,541,034 +2.86(+4.48%)
Nov 27, 2018 62.88 63.83 62.58 63.79 7,385,861 +0.82(+1.31%)
Nov 26, 2018 62.90 63.39 62.64 62.97 6,682,126 +0.64(+1.03%)
Nov 23, 2018 62.17 62.85 62.07 62.33 3,564,774 -0.38(-0.61%)
Nov 21, 2018 62.71 62.71 62.71 0 -0.49(-0.77%)
Nov 20, 2018 64.42 64.74 63.02 63.20 8,985,115 -1.35(-2.10%)
Nov 19, 2018 65.89 66.26 64.31 64.55 7,873,460 -1.37(-2.08%)
Nov 16, 2018 64.50 66.19 64.39 65.93 10,775,405 +1.20(+1.85%)
Nov 15, 2018 63.08 64.74 62.17 64.73 7,433,277 +1.21(+1.90%)
Nov 14, 2018 64.15 64.49 63.11 63.52 5,847,467 -0.07(-0.12%)
Nov 13, 2018 64.85 65.14 63.37 63.59 7,179,735 -0.98(-1.52%)
Nov 12, 2018 66.56 66.71 64.42 64.57 6,621,926 -2.04(-3.06%)
Nov 09, 2018 66.69 66.85 65.98 66.61 4,641,462 -0.16(-0.23%)
Nov 08, 2018 65.89 66.87 65.84 66.77 5,066,320 +0.42(+0.63%)
Nov 07, 2018 65.61 66.45 65.50 66.35 6,871,785 +1.41(+2.17%)
Nov 06, 2018 64.36 64.97 64.26 64.94 4,016,656 +0.52(+0.81%)
Nov 05, 2018 64.50 64.97 64.05 64.42 9,352,491 +0.18(+0.29%)
Nov 02, 2018 64.74 65.32 63.68 64.23 5,807,538 +0.04(+0.06%)
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.