Skip to main content

Abbott Laboratories (NY: ABT )

113.21 -0.27 (-0.24%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 38.65 38.47 38.47 38.47 4,893,596 -0.31(-0.80%)
Dec 30, 2015 39.28 39.43 38.73 38.78 5,733,562 -0.47(-1.20%)
Dec 29, 2015 38.79 39.37 38.70 39.25 4,752,027 +0.68(+1.75%)
Dec 28, 2015 38.48 38.66 38.40 38.58 3,201,675 -0.06(-0.16%)
Dec 24, 2015 38.50 38.64 38.64 38.64 1,707,576 +0.00(+0.00%)
Dec 23, 2015 38.32 38.70 38.23 38.64 5,081,072 +0.53(+1.39%)
Dec 22, 2015 37.89 38.18 37.67 38.11 5,097,727 +0.38(+1.00%)
Dec 21, 2015 37.74 37.86 37.32 37.73 6,365,369 +0.29(+0.78%)
Dec 18, 2015 38.52 38.58 37.44 37.44 15,226,148 -1.34(-3.45%)
Dec 17, 2015 39.49 39.60 38.77 38.77 6,760,921 -0.68(-1.72%)
Dec 16, 2015 39.21 39.53 38.77 39.45 8,842,613 +0.39(+1.01%)
Dec 15, 2015 38.72 39.34 38.68 39.06 6,802,718 +0.67(+1.74%)
Dec 14, 2015 38.08 38.41 37.66 38.39 7,205,305 +0.39(+1.01%)
Dec 11, 2015 38.35 38.43 37.94 38.00 6,112,158 -0.81(-2.10%)
Dec 10, 2015 38.62 39.10 38.55 38.82 5,781,654 +0.30(+0.78%)
Dec 09, 2015 38.89 39.15 38.39 38.52 6,471,752 -0.51(-1.30%)
Dec 08, 2015 38.83 39.19 38.69 39.02 6,068,555 -0.01(-0.02%)
Dec 07, 2015 39.04 39.18 38.80 39.03 6,489,790 +0.22(+0.57%)
Dec 04, 2015 38.05 38.86 37.94 38.81 7,515,373 +0.99(+2.60%)
Dec 03, 2015 38.86 38.95 37.70 37.82 8,004,313 -0.92(-2.37%)
Dec 02, 2015 38.92 39.17 38.65 38.74 5,649,864 -0.21(-0.53%)
Dec 01, 2015 38.74 39.00 38.50 38.95 6,529,507 +0.46(+1.20%)
Nov 30, 2015 38.93 39.01 38.48 38.48 9,130,014 -0.43(-1.10%)
Nov 27, 2015 38.91 39.07 38.82 38.91 1,958,685 +0.01(+0.02%)
Nov 25, 2015 38.88 38.90 38.90 38.90 3,595,959 -0.03(-0.09%)
Nov 24, 2015 38.65 39.05 38.58 38.94 5,414,421 +0.01(+0.02%)
Nov 23, 2015 39.43 39.49 38.77 38.93 5,362,150 -0.49(-1.24%)
Nov 20, 2015 39.43 39.73 39.27 39.42 8,335,063 +0.24(+0.61%)
Nov 19, 2015 39.17 39.47 38.95 39.18 7,972,699 -0.06(-0.15%)
Nov 18, 2015 38.53 39.30 38.52 39.24 6,642,880 +0.88(+2.30%)
Nov 17, 2015 38.46 38.70 38.22 38.35 6,763,442 -0.09(-0.24%)
Nov 16, 2015 37.61 38.46 37.52 38.45 7,427,065 +0.79(+2.09%)
Nov 13, 2015 37.22 38.00 37.22 37.66 7,934,454 -0.20(-0.52%)
Nov 12, 2015 38.39 38.52 37.83 37.86 7,019,729 -0.75(-1.95%)
Nov 11, 2015 39.29 39.30 38.59 38.61 5,023,626 -0.59(-1.51%)
Nov 10, 2015 38.63 39.28 38.60 39.20 6,443,982 +0.61(+1.58%)
Nov 09, 2015 38.95 38.95 38.44 38.59 6,940,494 -0.50(-1.27%)
Nov 06, 2015 38.46 39.12 38.25 39.09 7,687,860 +0.39(+1.00%)
Nov 05, 2015 38.63 38.99 38.46 38.71 5,961,217 +0.00(+0.00%)
Nov 04, 2015 39.17 39.17 38.59 38.71 7,594,685 -0.28(-0.73%)
Nov 03, 2015 38.86 39.10 38.59 38.99 4,591,716 +0.07(+0.18%)
Nov 02, 2015 38.45 38.98 38.21 38.92 6,394,390 +0.54(+1.41%)
Oct 30, 2015 38.71 38.84 38.35 38.38 9,854,320 -0.38(-0.97%)
Oct 29, 2015 38.49 38.84 38.38 38.76 8,039,739 +0.41(+1.07%)
Oct 28, 2015 37.66 38.35 37.39 38.35 7,188,324 +0.75(+2.01%)
Oct 27, 2015 37.30 37.68 37.28 37.59 6,704,295 +0.23(+0.62%)
Oct 26, 2015 37.34 37.54 37.20 37.36 6,672,506 +0.01(+0.02%)
Oct 23, 2015 37.28 37.58 37.00 37.35 11,185,496 +0.09(+0.23%)
Oct 22, 2015 36.33 37.33 35.78 37.27 14,520,666 +1.11(+3.08%)
Oct 21, 2015 36.44 36.71 35.66 36.15 10,384,397 +0.39(+1.10%)
Oct 20, 2015 36.05 36.17 35.61 35.76 6,866,305 -0.35(-0.97%)
Oct 19, 2015 36.08 36.30 35.84 36.11 6,456,365 -0.06(-0.17%)
Oct 16, 2015 36.15 36.21 35.69 36.17 7,194,343 +0.30(+0.84%)
Oct 15, 2015 35.19 36.01 35.05 35.87 9,130,270 +0.99(+2.82%)
Oct 14, 2015 35.10 35.42 34.83 34.89 7,490,449 -0.17(-0.49%)
Oct 13, 2015 35.10 35.45 34.96 35.06 6,451,509 -0.35(-0.99%)
Oct 12, 2015 35.46 35.56 35.18 35.41 7,123,636 -0.27(-0.76%)
Oct 09, 2015 34.98 35.76 34.87 35.68 12,210,143 +0.62(+1.77%)
Oct 08, 2015 34.37 35.11 34.11 35.06 11,574,855 +0.45(+1.30%)
Oct 07, 2015 34.52 34.84 34.08 34.61 11,295,611 +0.63(+1.86%)
Oct 06, 2015 35.14 35.21 33.46 33.98 13,723,655 -1.28(-3.62%)
Oct 05, 2015 35.45 35.59 34.94 35.25 10,318,890 +0.01(+0.02%)
Oct 02, 2015 34.28 35.27 34.21 35.25 9,929,383 +0.53(+1.52%)
Oct 01, 2015 34.37 34.75 34.22 34.72 9,271,283 +0.46(+1.34%)
Sep 30, 2015 33.93 34.44 33.69 34.26 12,621,164 +0.61(+1.82%)
Sep 29, 2015 33.44 34.20 33.24 33.64 14,425,804 +0.37(+1.13%)
Sep 28, 2015 34.70 34.70 33.22 33.27 20,215,768 -1.53(-4.41%)
Sep 25, 2015 35.97 36.19 34.43 34.80 11,769,762 -0.92(-2.58%)
Sep 24, 2015 35.77 35.90 35.30 35.72 8,596,402 -0.22(-0.62%)
Sep 23, 2015 36.20 36.35 35.86 35.94 7,373,299 -0.24(-0.66%)
Sep 22, 2015 36.48 36.50 35.73 36.18 8,550,905 -0.70(-1.89%)
Sep 21, 2015 37.18 37.32 36.63 36.88 5,929,679 -0.03(-0.07%)
Sep 18, 2015 37.17 37.57 36.83 36.91 10,641,297 -0.78(-2.06%)
Sep 17, 2015 37.35 38.46 37.30 37.68 8,598,105 +0.32(+0.87%)
Sep 16, 2015 37.29 37.55 37.10 37.36 5,849,343 +0.04(+0.11%)
Sep 15, 2015 36.86 37.41 36.72 37.32 5,994,148 +0.55(+1.48%)
Sep 14, 2015 37.14 37.15 36.54 36.77 5,237,654 -0.20(-0.55%)
Sep 11, 2015 36.74 37.00 36.40 36.98 6,691,406 +0.25(+0.67%)
Sep 10, 2015 36.64 37.03 36.35 36.73 8,162,359 -0.09(-0.25%)
Sep 09, 2015 37.78 37.91 36.73 36.82 6,164,946 -0.69(-1.84%)
Sep 08, 2015 37.19 37.53 37.05 37.51 6,401,345 +0.83(+2.25%)
Sep 04, 2015 37.05 36.69 36.69 36.69 8,285,261 -0.91(-2.42%)
Sep 03, 2015 37.92 38.14 37.44 37.60 7,544,570 -0.09(-0.23%)
Sep 02, 2015 37.74 37.85 37.15 37.68 8,825,850 +0.57(+1.54%)
Sep 01, 2015 37.67 37.90 36.94 37.11 10,566,895 -1.47(-3.80%)
Aug 31, 2015 39.10 39.72 38.43 38.58 8,770,308 -0.62(-1.59%)
Aug 28, 2015 38.85 39.27 38.51 39.20 10,791,216 +0.32(+0.83%)
Aug 27, 2015 38.84 39.22 38.05 38.87 16,742,158 +1.41(+3.77%)
Aug 26, 2015 37.36 37.58 36.03 37.46 14,881,301 +0.92(+2.52%)
Aug 25, 2015 38.22 38.41 36.52 36.54 17,111,952 -0.68(-1.83%)
Aug 24, 2015 37.91 39.02 36.40 37.22 21,638,152 -2.92(-7.28%)
Aug 21, 2015 40.91 41.25 40.14 40.14 10,925,446 -1.19(-2.88%)
Aug 20, 2015 42.08 42.17 41.32 41.34 6,921,551 -1.12(-2.63%)
Aug 19, 2015 42.71 42.73 42.09 42.45 7,044,873 -0.51(-1.19%)
Aug 18, 2015 42.85 43.10 42.80 42.96 3,860,400 +0.05(+0.12%)
Aug 17, 2015 42.60 42.94 42.38 42.91 3,776,429 +0.13(+0.30%)
Aug 14, 2015 42.44 42.85 42.35 42.78 4,433,570 +0.33(+0.78%)
Aug 13, 2015 42.61 42.68 42.26 42.45 4,848,749 -0.21(-0.50%)
Aug 12, 2015 42.95 43.01 41.92 42.66 6,434,768 -0.26(-0.60%)
Aug 11, 2015 42.74 43.03 42.58 42.92 4,735,187 -0.23(-0.53%)
Aug 10, 2015 42.95 43.58 42.92 43.15 4,378,348 +0.47(+1.10%)
Aug 07, 2015 42.93 42.96 42.05 42.68 5,109,152 -0.18(-0.42%)
Aug 06, 2015 43.03 43.45 42.65 42.86 7,294,482 -0.14(-0.32%)
Aug 05, 2015 43.42 43.44 42.92 43.00 5,908,700 -0.03(-0.06%)
Aug 04, 2015 43.23 43.28 42.84 43.02 4,094,507 +0.01(+0.02%)
Aug 03, 2015 43.35 43.36 42.71 43.01 4,116,889 -0.16(-0.37%)
Jul 31, 2015 43.50 43.55 43.10 43.18 6,543,451 -0.07(-0.16%)
Jul 30, 2015 43.40 43.48 43.05 43.24 4,302,841 -0.25(-0.57%)
Jul 29, 2015 43.42 43.58 43.24 43.49 4,145,120 +0.10(+0.24%)
Jul 28, 2015 43.52 43.64 43.14 43.39 6,732,899 +0.21(+0.49%)
Jul 27, 2015 43.13 43.31 42.77 43.18 6,438,678 -0.31(-0.71%)
Jul 24, 2015 43.31 43.84 43.30 43.48 7,023,931 -0.13(-0.29%)
Jul 23, 2015 43.72 44.07 43.39 43.61 7,159,863 +0.19(+0.43%)
Jul 22, 2015 42.48 43.52 41.95 43.42 12,200,878 +1.04(+2.45%)
Jul 21, 2015 42.51 42.82 42.38 42.38 7,513,032 -0.26(-0.60%)
Jul 20, 2015 42.60 42.87 42.57 42.64 6,359,252 +0.14(+0.32%)
Jul 17, 2015 42.18 42.56 42.12 42.50 6,349,987 +0.11(+0.26%)
Jul 16, 2015 42.44 42.45 42.20 42.39 4,496,990 +0.39(+0.93%)
Jul 15, 2015 42.45 42.58 41.86 42.00 7,762,676 -0.76(-1.77%)
Jul 14, 2015 42.43 42.91 42.33 42.76 4,993,940 +0.41(+0.97%)
Jul 13, 2015 42.59 42.68 42.23 42.35 6,480,484 +0.03(+0.06%)
Jul 10, 2015 42.07 42.49 41.87 42.32 5,931,769 +0.63(+1.50%)
Jul 09, 2015 42.21 42.32 41.69 41.70 6,612,002 -0.05(-0.12%)
Jul 08, 2015 42.16 42.46 41.68 41.75 6,888,949 -0.81(-1.91%)
Jul 07, 2015 42.35 42.59 41.62 42.56 7,160,096 +0.40(+0.94%)
Jul 06, 2015 41.55 42.49 41.47 42.16 6,823,176 +0.28(+0.67%)
Jul 02, 2015 42.21 41.88 41.88 41.88 3,232,738 -0.09(-0.22%)
Jul 01, 2015 41.88 42.07 41.60 41.98 3,985,278 +0.37(+0.90%)
Jun 30, 2015 41.97 42.00 41.46 41.60 5,325,964 +0.06(+0.14%)
Jun 29, 2015 41.99 42.25 41.50 41.54 6,328,290 -0.81(-1.92%)
Jun 26, 2015 41.93 42.37 41.91 42.36 7,999,019 +0.54(+1.30%)
Jun 25, 2015 42.09 42.27 41.77 41.82 4,256,232 -0.14(-0.34%)
Jun 24, 2015 42.04 42.25 41.94 41.96 5,394,109 -0.32(-0.76%)
Jun 23, 2015 42.57 42.78 42.12 42.28 3,843,861 -0.13(-0.30%)
Jun 22, 2015 42.35 42.69 42.25 42.41 5,458,540 +0.12(+0.28%)
Jun 19, 2015 42.30 42.47 42.16 42.29 11,050,535 -0.04(-0.10%)
Jun 18, 2015 41.27 42.52 41.24 42.33 9,404,312 +1.16(+2.82%)
Jun 17, 2015 41.11 41.32 40.97 41.17 4,393,726 +0.08(+0.19%)
Jun 16, 2015 40.75 41.15 40.60 41.10 4,624,066 +0.35(+0.85%)
Jun 15, 2015 40.94 40.99 40.45 40.75 5,670,381 -0.51(-1.23%)
Jun 12, 2015 41.46 41.50 41.23 41.26 4,355,634 -0.33(-0.79%)
Jun 11, 2015 41.28 41.75 41.12 41.59 8,377,291 +0.47(+1.15%)
Jun 10, 2015 40.99 41.27 40.94 41.11 6,623,888 +0.27(+0.66%)
Jun 09, 2015 41.13 41.14 40.71 40.84 4,013,363 -0.22(-0.54%)
Jun 08, 2015 41.00 41.17 40.86 41.06 5,135,226 -0.01(-0.02%)
Jun 05, 2015 41.19 41.22 40.70 41.07 4,178,951 -0.19(-0.47%)
Jun 04, 2015 41.52 41.68 41.14 41.26 5,529,230 -0.15(-0.37%)
Jun 03, 2015 41.50 41.65 41.32 41.42 3,904,383 -0.07(-0.16%)
Jun 02, 2015 41.24 41.69 40.96 41.48 6,061,484 +0.00(+0.00%)
Jun 01, 2015 41.34 41.71 41.17 41.48 5,963,516 +0.29(+0.70%)
May 29, 2015 41.69 41.76 41.14 41.20 10,224,721 -0.56(-1.34%)
May 28, 2015 41.43 41.86 41.54 41.76 7,055,293 +0.21(+0.51%)
May 27, 2015 41.43 41.59 41.19 41.54 5,130,006 +0.35(+0.84%)
May 26, 2015 41.62 41.73 41.02 41.20 4,576,763 -0.36(-0.88%)
May 22, 2015 41.62 41.56 41.56 41.56 4,075,518 -0.26(-0.63%)
May 21, 2015 41.59 41.90 41.45 41.82 4,947,295 +0.17(+0.41%)
May 20, 2015 41.60 41.84 41.48 41.65 4,344,034 +0.11(+0.27%)
May 19, 2015 41.35 41.66 41.26 41.54 4,881,373 +0.14(+0.35%)
May 18, 2015 41.35 41.61 41.35 41.40 4,980,054 +0.11(+0.27%)
May 15, 2015 41.16 41.40 41.09 41.29 6,109,665 +0.03(+0.08%)
May 14, 2015 40.16 41.36 40.09 41.26 9,704,268 +1.39(+3.49%)
May 13, 2015 40.01 40.15 39.74 39.87 3,127,844 -0.08(-0.21%)
May 12, 2015 39.87 40.09 39.75 39.95 4,153,113 -0.17(-0.42%)
May 11, 2015 40.08 40.47 40.04 40.12 4,189,599 -0.20(-0.50%)
May 08, 2015 39.93 40.43 39.87 40.32 5,068,510 +0.91(+2.30%)
May 07, 2015 39.37 39.60 39.31 39.42 5,295,572 -0.03(-0.09%)
May 06, 2015 39.71 39.82 39.19 39.45 4,521,389 -0.26(-0.66%)
May 05, 2015 39.86 40.02 39.65 39.71 5,164,345 -0.13(-0.32%)
May 04, 2015 39.65 40.13 39.65 39.84 3,688,852 +0.26(+0.66%)
May 01, 2015 39.59 39.78 39.33 39.58 4,022,878 +0.23(+0.58%)
Apr 30, 2015 39.78 40.01 39.21 39.35 7,035,308 -0.64(-1.59%)
Apr 29, 2015 40.08 40.38 39.74 39.98 4,207,470 -0.36(-0.88%)
Apr 28, 2015 40.37 40.46 39.85 40.34 4,469,189 +0.08(+0.21%)
Apr 27, 2015 40.93 41.03 40.16 40.26 6,198,793 -0.70(-1.72%)
Apr 24, 2015 40.99 41.13 40.76 40.96 4,071,099 -0.12(-0.29%)
Apr 23, 2015 40.98 41.21 40.54 41.08 7,552,322 +0.09(+0.23%)
Apr 22, 2015 40.05 41.03 39.94 40.98 9,010,444 +1.04(+2.61%)
Apr 21, 2015 39.79 40.08 39.60 39.94 10,164,340 +0.42(+1.05%)
Apr 20, 2015 39.35 39.59 39.31 39.53 3,977,887 +0.32(+0.82%)
Apr 17, 2015 39.24 39.37 38.83 39.20 5,086,836 -0.23(-0.58%)
Apr 16, 2015 39.51 39.75 39.31 39.43 4,446,241 -0.26(-0.66%)
Apr 15, 2015 39.68 39.80 39.49 39.70 4,773,745 +0.11(+0.28%)
Apr 14, 2015 39.43 39.63 39.28 39.59 3,826,878 +0.14(+0.37%)
Apr 13, 2015 39.65 39.93 39.42 39.44 3,615,148 -0.32(-0.81%)
Apr 10, 2015 39.62 39.80 39.38 39.76 4,458,315 +0.13(+0.32%)
Apr 09, 2015 39.22 39.74 39.17 39.64 5,142,896 +0.33(+0.84%)
Apr 08, 2015 38.97 39.43 38.71 39.31 7,127,862 +0.35(+0.91%)
Apr 07, 2015 39.05 39.30 38.93 38.95 3,748,246 -0.09(-0.24%)
Apr 06, 2015 38.63 39.28 38.50 39.05 4,841,979 +0.14(+0.37%)
Apr 02, 2015 38.89 38.90 38.90 38.90 4,712,123 +0.20(+0.52%)
Apr 01, 2015 39.07 39.11 38.41 38.70 7,551,925 -0.37(-0.95%)
Mar 31, 2015 39.49 39.62 39.07 39.07 6,353,352 -0.63(-1.59%)
Mar 30, 2015 39.64 39.81 39.55 39.71 3,518,328 +0.25(+0.64%)
Mar 27, 2015 39.31 39.66 39.15 39.45 4,084,111 +0.24(+0.60%)
Mar 26, 2015 39.14 39.46 38.88 39.22 5,178,583 -0.03(-0.06%)
Mar 25, 2015 39.67 40.06 39.22 39.24 6,001,166 -0.40(-1.00%)
Mar 24, 2015 39.90 40.17 39.63 39.64 5,449,373 -0.40(-0.99%)
Mar 23, 2015 40.03 40.25 39.82 40.03 4,661,212 +0.00(+0.00%)
Mar 20, 2015 40.19 40.29 39.92 40.03 8,967,737 +0.03(+0.06%)
Mar 19, 2015 40.03 40.09 39.75 40.01 4,759,051 +0.04(+0.11%)
Mar 18, 2015 39.53 40.19 39.12 39.97 7,893,077 +0.25(+0.64%)
Mar 17, 2015 40.00 40.31 39.69 39.71 6,650,900 -0.62(-1.55%)
Mar 16, 2015 39.74 40.35 39.74 40.34 5,648,390 +0.80(+2.03%)
Mar 13, 2015 39.81 39.83 39.31 39.54 5,625,309 -0.31(-0.78%)
Mar 12, 2015 39.19 39.90 39.09 39.85 6,177,317 +0.80(+2.05%)
Mar 11, 2015 39.12 39.34 38.97 39.05 5,965,234 +0.11(+0.28%)
Mar 10, 2015 39.15 39.31 38.93 38.94 6,054,555 -0.56(-1.41%)
Mar 09, 2015 39.22 39.62 39.13 39.49 5,294,102 +0.28(+0.71%)
Mar 06, 2015 39.79 39.86 39.09 39.22 8,614,260 -0.79(-1.98%)
Mar 05, 2015 39.54 40.06 39.49 40.01 5,742,072 +0.36(+0.91%)
Mar 04, 2015 39.53 40.04 39.71 39.65 6,590,897 -0.07(-0.17%)
Mar 03, 2015 39.76 39.76 39.40 39.71 7,136,897 -0.11(-0.28%)
Mar 02, 2015 39.92 40.17 39.75 39.82 8,319,445 -0.13(-0.32%)
Feb 27, 2015 40.04 40.38 39.95 39.95 6,884,213 -0.20(-0.50%)
Feb 26, 2015 39.91 40.24 39.72 40.15 6,062,567 +0.18(+0.44%)
Feb 25, 2015 40.10 40.26 39.88 39.98 5,664,798 -0.06(-0.15%)
Feb 24, 2015 39.87 40.14 39.75 40.03 5,678,284 +0.13(+0.32%)
Feb 23, 2015 39.92 40.06 39.66 39.91 6,649,793 -0.13(-0.34%)
Feb 20, 2015 39.24 40.12 39.13 40.04 7,722,091 +0.73(+1.87%)
Feb 19, 2015 39.10 39.36 38.87 39.31 7,814,376 +0.17(+0.43%)
Feb 18, 2015 39.01 39.24 38.92 39.14 4,803,880 +0.00(+0.00%)
Feb 17, 2015 38.84 39.24 38.79 39.14 7,549,080 +0.27(+0.69%)
Feb 13, 2015 37.99 38.87 38.87 38.87 7,736,822 +0.73(+1.92%)
Feb 12, 2015 37.98 38.16 37.78 38.14 5,553,608 +0.24(+0.65%)
Feb 11, 2015 37.85 38.12 37.58 37.89 5,102,481 +0.01(+0.02%)
Feb 10, 2015 37.68 37.96 37.45 37.88 6,178,240 +0.34(+0.90%)
Feb 09, 2015 38.13 38.13 37.36 37.55 7,809,150 -0.83(-2.15%)
Feb 06, 2015 38.45 38.97 38.23 38.37 6,642,002 -0.13(-0.33%)
Feb 05, 2015 38.17 38.68 38.17 38.50 7,558,370 +0.40(+1.06%)
Feb 04, 2015 38.41 38.79 37.99 38.09 9,760,021 -0.56(-1.44%)
Feb 03, 2015 38.30 38.69 38.24 38.65 9,936,880 +0.51(+1.33%)
Feb 02, 2015 37.89 38.15 37.34 38.15 8,671,194 +0.40(+1.05%)
Jan 30, 2015 38.29 38.48 37.70 37.75 11,398,874 -0.42(-1.10%)
Jan 29, 2015 36.93 38.30 36.85 38.17 11,922,121 +1.56(+4.26%)
Jan 28, 2015 37.06 37.28 36.56 36.61 9,059,958 -0.23(-0.62%)
Jan 27, 2015 37.01 37.12 36.63 36.84 5,748,351 -0.40(-1.06%)
Jan 26, 2015 36.89 37.27 36.62 37.23 5,189,051 +0.24(+0.66%)
Jan 23, 2015 37.51 37.51 36.96 36.99 7,906,359 -0.53(-1.42%)
Jan 22, 2015 37.39 37.59 36.94 37.52 6,318,835 +0.36(+0.98%)
Jan 21, 2015 37.07 37.32 36.79 37.16 6,317,795 -0.13(-0.36%)
Jan 20, 2015 37.67 37.74 37.01 37.29 6,118,273 -0.23(-0.61%)
Jan 16, 2015 36.94 37.57 36.87 37.52 5,411,982 +0.46(+1.23%)
Jan 15, 2015 37.34 37.67 37.02 37.07 4,648,432 -0.28(-0.75%)
Jan 14, 2015 37.35 37.66 37.05 37.34 6,955,414 -0.28(-0.74%)
Jan 13, 2015 38.24 38.40 37.32 37.62 7,997,724 -0.62(-1.61%)
Jan 12, 2015 38.07 38.39 37.79 38.24 7,365,199 +0.32(+0.84%)
Jan 09, 2015 38.38 38.48 37.84 37.92 5,653,092 -0.40(-1.05%)
Jan 08, 2015 37.91 38.41 37.76 38.32 5,829,997 +0.77(+2.06%)
Jan 07, 2015 37.52 37.70 37.23 37.55 5,494,640 +0.30(+0.81%)
Jan 06, 2015 37.74 37.84 36.85 37.25 7,854,638 -0.43(-1.14%)
Jan 05, 2015 37.58 38.09 37.44 37.68 6,837,250 +0.01(+0.02%)
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.