Abbott Laboratories (NY: ABT )

126.03 USD +1.32 (+1.06%)
Streaming Delayed Price Updated: 9:57 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 38.41 38.41 38.41 0 +0.10(+0.26%)
Dec 29, 2016 38.30 38.51 38.11 38.31 7,050,816 +0.09(+0.24%)
Dec 28, 2016 38.63 38.77 38.08 38.22 6,828,535 -0.38(-0.98%)
Dec 27, 2016 38.48 38.94 38.47 38.60 6,633,668 +0.18(+0.47%)
Dec 23, 2016 38.42 38.42 38.42 0 +0.13(+0.34%)
Dec 22, 2016 38.15 38.34 37.91 38.29 7,980,888 +0.05(+0.13%)
Dec 21, 2016 38.19 38.28 37.90 38.24 9,190,814 +0.05(+0.13%)
Dec 20, 2016 38.40 38.51 38.02 38.19 6,992,899 -0.15(-0.39%)
Dec 19, 2016 38.23 38.63 38.06 38.34 10,153,529 +0.24(+0.63%)
Dec 16, 2016 39.02 39.33 37.98 38.10 15,107,518 -0.83(-2.13%)
Dec 15, 2016 38.76 39.05 38.27 38.93 9,229,364 +0.11(+0.28%)
Dec 14, 2016 39.42 39.79 38.67 38.82 11,284,054 -0.62(-1.57%)
Dec 13, 2016 39.31 39.67 39.17 39.44 7,378,393 +0.24(+0.61%)
Dec 12, 2016 39.20 39.51 39.06 39.20 7,772,266 +0.00(+0.00%)
Dec 09, 2016 38.82 39.34 38.78 39.20 7,802,493 +0.52(+1.34%)
Dec 08, 2016 38.33 38.79 38.01 38.68 7,046,942 +0.20(+0.52%)
Dec 07, 2016 38.13 38.49 37.42 38.48 10,888,596 +0.06(+0.16%)
Dec 06, 2016 38.44 38.65 38.22 38.42 6,136,078 -0.01(-0.03%)
Dec 05, 2016 38.11 38.45 37.99 38.43 9,514,677 +0.53(+1.40%)
Dec 02, 2016 37.68 38.08 37.60 37.90 7,252,818 +0.30(+0.80%)
Dec 01, 2016 38.12 38.30 37.38 37.60 9,008,519 -0.47(-1.23%)
Nov 30, 2016 38.75 38.75 38.06 38.07 14,914,757 -0.66(-1.70%)
Nov 29, 2016 38.86 39.02 38.66 38.73 7,338,493 -0.01(-0.03%)
Nov 28, 2016 39.22 39.22 38.70 38.74 5,720,160 -0.42(-1.07%)
Nov 25, 2016 39.08 39.21 38.94 39.16 2,733,423 +0.18(+0.46%)
Nov 23, 2016 38.98 38.98 38.98 0 +0.88(+2.31%)
Nov 22, 2016 39.42 39.61 37.81 38.10 16,241,848 -1.66(-4.18%)
Nov 21, 2016 39.85 40.13 39.64 39.76 8,614,496 -0.08(-0.20%)
Nov 18, 2016 40.31 40.42 39.80 39.84 7,015,102 -0.55(-1.36%)
Nov 17, 2016 40.00 40.50 40.00 40.39 6,582,611 +0.44(+1.10%)
Nov 16, 2016 39.80 40.25 39.65 39.95 8,894,057 +0.14(+0.35%)
Nov 15, 2016 39.29 39.94 39.05 39.81 9,264,602 +0.61(+1.56%)
Nov 14, 2016 40.11 40.17 39.10 39.20 11,193,384 -0.94(-2.34%)
Nov 11, 2016 40.38 40.48 39.90 40.14 5,728,958 -0.47(-1.16%)
Nov 10, 2016 40.52 40.86 40.32 40.61 9,716,401 +0.54(+1.35%)
Nov 09, 2016 41.50 41.53 39.17 40.07 13,102,893 +0.24(+0.60%)
Nov 08, 2016 39.62 40.08 39.24 39.83 6,654,531 -0.03(-0.08%)
Nov 07, 2016 39.64 39.96 39.54 39.86 6,458,823 +0.77(+1.97%)
Nov 04, 2016 38.45 39.44 38.41 39.09 8,748,052 +0.71(+1.85%)
Nov 03, 2016 38.86 39.15 38.30 38.38 7,529,369 -0.32(-0.83%)
Nov 02, 2016 39.05 39.22 38.70 38.70 6,322,083 -0.35(-0.90%)
Nov 01, 2016 39.24 39.35 38.64 39.05 8,078,902 -0.19(-0.48%)
Oct 31, 2016 39.43 39.54 39.22 39.24 8,166,729 -0.30(-0.76%)
Oct 28, 2016 40.25 40.60 39.51 39.54 12,520,066 -0.75(-1.86%)
Oct 27, 2016 40.09 40.53 40.06 40.29 6,583,166 +0.33(+0.83%)
Oct 26, 2016 40.00 40.28 39.76 39.96 7,196,700 -0.23(-0.57%)
Oct 25, 2016 40.42 40.61 40.15 40.19 6,598,558 -0.22(-0.54%)
Oct 24, 2016 40.79 40.92 40.31 40.41 6,998,700 -0.09(-0.22%)
Oct 21, 2016 40.41 40.61 40.16 40.50 7,276,420 -0.24(-0.59%)
Oct 20, 2016 40.01 40.81 40.00 40.74 8,725,859 +0.73(+1.82%)
Oct 19, 2016 40.52 41.38 39.94 40.01 19,300,013 -1.16(-2.82%)
Oct 18, 2016 40.59 41.41 40.50 41.17 9,604,447 +0.58(+1.43%)
Oct 17, 2016 40.73 40.95 40.55 40.59 7,252,727 -0.20(-0.49%)
Oct 14, 2016 41.17 41.53 40.77 40.79 8,818,965 -0.19(-0.46%)
Oct 13, 2016 40.74 41.24 40.41 40.98 6,544,653 +0.00(+0.00%)
Oct 12, 2016 41.05 41.42 40.82 40.98 6,403,932 -0.18(-0.44%)
Oct 11, 2016 43.50 43.27 41.02 41.16 23,896,001 -2.34(-5.38%)
Oct 10, 2016 43.15 43.78 43.06 43.50 8,285,075 +0.53(+1.23%)
Oct 07, 2016 43.00 43.19 42.57 42.97 7,249,757 +0.00(+0.00%)
Oct 06, 2016 42.69 43.05 42.32 42.97 7,250,220 +0.23(+0.54%)
Oct 05, 2016 42.34 42.81 42.33 42.74 7,218,730 +0.64(+1.52%)
Oct 04, 2016 42.48 42.79 41.86 42.10 5,870,725 -0.45(-1.06%)
Oct 03, 2016 42.06 42.58 41.88 42.55 5,947,395 +0.26(+0.61%)
Sep 30, 2016 41.74 42.47 41.69 42.29 7,434,989 +0.85(+2.05%)
Sep 29, 2016 42.11 42.25 41.26 41.44 6,784,851 -0.85(-2.01%)
Sep 28, 2016 42.25 42.53 41.91 42.29 5,227,541 -0.04(-0.09%)
Sep 27, 2016 41.71 42.33 41.56 42.33 5,964,827 +0.65(+1.56%)
Sep 26, 2016 42.01 42.02 41.61 41.68 6,378,154 -0.51(-1.21%)
Sep 23, 2016 42.25 42.42 42.05 42.19 6,912,285 -0.03(-0.07%)
Sep 22, 2016 42.16 42.49 42.03 42.22 5,829,666 +0.30(+0.72%)
Sep 21, 2016 41.62 42.01 41.26 41.92 5,461,266 +0.34(+0.82%)
Sep 20, 2016 41.95 42.00 41.58 41.58 4,867,018 -0.10(-0.24%)
Sep 19, 2016 42.04 42.36 41.59 41.68 7,552,674 -0.19(-0.45%)
Sep 16, 2016 40.95 42.03 40.83 41.87 15,790,211 +0.75(+1.82%)
Sep 15, 2016 40.79 41.26 40.65 41.12 6,100,131 +0.31(+0.76%)
Sep 14, 2016 40.69 41.04 40.55 40.81 7,707,838 +0.17(+0.42%)
Sep 13, 2016 41.23 41.24 40.48 40.64 6,929,986 -0.78(-1.88%)
Sep 12, 2016 40.85 41.52 40.77 41.42 7,759,551 +0.41(+1.00%)
Sep 09, 2016 41.56 41.58 41.00 41.01 10,977,898 -0.84(-2.01%)
Sep 08, 2016 42.12 42.12 41.65 41.85 7,694,303 -0.05(-0.12%)
Sep 07, 2016 42.15 42.29 41.77 41.90 11,063,629 -0.26(-0.62%)
Sep 06, 2016 42.10 42.32 41.80 42.16 7,079,106 +0.07(+0.17%)
Sep 02, 2016 42.36 42.09 42.09 42.09 7,208,200 -0.21(-0.50%)
Sep 01, 2016 41.92 42.34 41.74 42.30 10,739,240 +0.28(+0.67%)
Aug 31, 2016 42.87 42.98 41.93 42.02 12,445,790 -0.81(-1.89%)
Aug 30, 2016 43.01 43.36 42.55 42.83 12,176,249 -0.42(-0.97%)
Aug 29, 2016 43.00 43.57 42.95 43.25 9,223,169 +0.27(+0.63%)
Aug 26, 2016 42.72 43.28 42.09 42.98 18,670,546 +0.14(+0.33%)
Aug 25, 2016 43.16 44.00 42.27 42.84 38,568,594 -0.33(-0.76%)
Aug 24, 2016 43.96 44.10 43.07 43.17 7,578,510 -0.73(-1.66%)
Aug 23, 2016 44.37 44.42 43.90 43.90 7,401,381 -0.27(-0.61%)
Aug 22, 2016 44.08 44.36 43.79 44.17 6,518,441 -0.07(-0.16%)
Aug 19, 2016 44.17 44.31 43.65 44.24 9,439,877 -0.12(-0.27%)
Aug 18, 2016 44.68 44.74 44.25 44.36 6,548,777 -0.32(-0.72%)
Aug 17, 2016 45.14 45.14 44.44 44.68 8,630,316 -0.24(-0.53%)
Aug 16, 2016 45.02 45.08 44.82 44.92 7,584,409 -0.23(-0.51%)
Aug 15, 2016 45.06 45.23 44.85 45.15 6,525,830 +0.11(+0.24%)
Aug 12, 2016 44.82 45.10 44.55 45.04 6,686,348 -0.01(-0.02%)
Aug 11, 2016 44.85 45.14 44.75 45.05 5,756,248 +0.24(+0.54%)
Aug 10, 2016 45.08 45.25 44.68 44.81 6,026,022 -0.27(-0.60%)
Aug 09, 2016 45.07 45.18 44.99 45.08 6,486,199 +0.06(+0.13%)
Aug 08, 2016 45.06 45.41 44.88 45.02 7,657,947 -0.24(-0.53%)
Aug 05, 2016 45.00 45.41 44.87 45.26 6,555,269 +0.45(+1.00%)
Aug 04, 2016 45.06 45.09 44.78 44.81 6,583,432 -0.14(-0.31%)
Aug 03, 2016 45.07 45.09 44.83 44.95 7,783,077 -0.12(-0.27%)
Aug 02, 2016 45.72 45.79 44.85 45.07 10,352,748 -0.22(-0.49%)
Aug 01, 2016 44.75 45.58 44.72 45.29 12,152,584 +0.54(+1.21%)
Jul 29, 2016 44.38 45.12 44.26 44.75 13,423,155 +0.30(+0.67%)
Jul 28, 2016 44.02 45.16 43.93 44.45 18,284,690 +0.78(+1.79%)
Jul 27, 2016 43.57 43.90 43.24 43.67 15,187,617 +0.07(+0.16%)
Jul 26, 2016 43.39 43.62 43.36 43.60 8,664,793 +0.19(+0.44%)
Jul 25, 2016 43.08 43.44 43.06 43.41 11,525,920 +0.24(+0.56%)
Jul 22, 2016 43.05 43.26 42.81 43.17 10,205,059 +0.13(+0.30%)
Jul 21, 2016 42.88 43.42 42.81 43.04 11,491,486 +0.39(+0.91%)
Jul 20, 2016 42.80 42.92 42.10 42.65 13,686,043 +0.85(+2.03%)
Jul 19, 2016 41.94 41.99 41.60 41.80 8,461,768 -0.29(-0.69%)
Jul 18, 2016 42.05 42.23 41.81 42.09 7,523,951 -0.01(-0.02%)
Jul 15, 2016 42.40 42.53 42.03 42.10 7,693,538 -0.18(-0.43%)
Jul 14, 2016 42.34 42.42 42.02 42.28 9,011,756 +0.31(+0.74%)
Jul 13, 2016 42.24 42.51 41.85 41.97 7,920,234 -0.50(-1.18%)
Jul 12, 2016 42.34 42.65 42.13 42.47 8,268,692 +0.35(+0.83%)
Jul 11, 2016 42.03 42.31 42.00 42.12 9,053,078 +0.23(+0.55%)
Jul 08, 2016 41.60 42.26 41.36 41.89 11,071,768 +0.53(+1.28%)
Jul 07, 2016 40.83 41.57 40.80 41.36 17,624,412 +0.53(+1.30%)
Jul 06, 2016 39.27 40.88 39.25 40.83 13,176,575 +1.39(+3.52%)
Jul 05, 2016 39.31 39.56 39.21 39.44 10,029,156 -0.10(-0.25%)
Jul 01, 2016 39.31 39.54 39.54 39.54 6,904,600 +0.23(+0.59%)
Jun 30, 2016 38.65 39.31 38.57 39.31 10,424,992 +0.74(+1.92%)
Jun 29, 2016 37.95 38.75 37.95 38.57 8,366,480 +1.01(+2.69%)
Jun 28, 2016 37.28 37.58 37.06 37.56 8,379,696 +0.61(+1.65%)
Jun 27, 2016 37.51 37.58 36.76 36.95 12,814,945 -0.96(-2.53%)
Jun 24, 2016 38.37 38.56 37.91 37.91 16,525,037 -1.72(-4.34%)
Jun 23, 2016 39.06 39.63 38.99 39.63 10,755,509 +0.89(+2.30%)
Jun 22, 2016 37.72 38.85 37.72 38.74 10,868,030 +1.01(+2.68%)
Jun 21, 2016 38.00 38.18 37.70 37.73 8,840,962 -0.02(-0.05%)
Jun 20, 2016 37.88 38.07 37.75 37.75 7,707,111 +0.36(+0.96%)
Jun 17, 2016 37.40 37.58 37.23 37.39 9,899,994 -0.11(-0.29%)
Jun 16, 2016 37.36 37.54 36.88 37.50 10,267,861 +0.07(+0.19%)
Jun 15, 2016 37.75 37.87 37.40 37.43 7,716,278 -0.23(-0.61%)
Jun 14, 2016 37.87 37.89 37.44 37.66 9,613,240 -0.20(-0.53%)
Jun 13, 2016 38.32 38.56 37.85 37.86 11,108,222 -0.54(-1.41%)
Jun 10, 2016 38.67 38.70 38.23 38.40 7,926,099 -0.47(-1.21%)
Jun 09, 2016 38.87 39.08 38.77 38.87 10,093,110 -0.04(-0.10%)
Jun 08, 2016 38.90 39.06 38.65 38.91 9,133,984 -0.02(-0.05%)
Jun 07, 2016 39.12 39.28 38.92 38.93 10,202,615 -0.24(-0.61%)
Jun 06, 2016 39.25 39.38 39.05 39.17 9,157,026 -0.01(-0.03%)
Jun 03, 2016 39.52 39.54 39.02 39.18 10,841,185 -0.35(-0.89%)
Jun 02, 2016 39.50 39.64 39.35 39.53 12,758,410 +0.03(+0.08%)
Jun 01, 2016 39.37 39.62 39.30 39.50 11,554,986 -0.13(-0.33%)
May 31, 2016 39.33 39.67 39.14 39.63 15,887,012 +0.33(+0.84%)
May 27, 2016 39.04 39.30 39.30 39.30 12,339,400 +0.41(+1.05%)
May 26, 2016 38.65 38.95 38.54 38.89 12,446,010 +0.21(+0.54%)
May 25, 2016 38.06 38.77 38.03 38.68 16,141,154 +0.70(+1.84%)
May 24, 2016 37.49 38.07 37.43 37.98 8,678,415 +0.61(+1.63%)
May 23, 2016 37.72 37.75 37.27 37.37 7,125,736 -0.23(-0.61%)
May 20, 2016 37.55 37.78 37.48 37.60 7,807,640 +0.36(+0.97%)
May 19, 2016 37.56 37.68 36.89 37.24 8,221,339 -0.51(-1.35%)
May 18, 2016 37.75 38.10 37.49 37.75 10,641,315 +0.04(+0.11%)
May 17, 2016 38.22 38.30 37.55 37.71 8,357,129 -0.54(-1.41%)
May 16, 2016 37.60 38.41 37.60 38.25 10,178,499 +0.65(+1.73%)
May 13, 2016 37.86 38.06 37.47 37.60 9,337,889 -0.40(-1.05%)
May 12, 2016 38.14 38.17 37.52 38.00 10,395,442 -0.01(-0.03%)
May 11, 2016 38.20 38.29 37.90 38.01 10,598,334 -0.09(-0.24%)
May 10, 2016 38.30 38.30 37.78 38.10 11,227,049 +0.12(+0.32%)
May 09, 2016 38.11 38.58 37.88 37.98 11,155,561 +0.01(+0.03%)
May 06, 2016 38.22 38.40 37.71 37.97 11,399,947 -0.53(-1.38%)
May 05, 2016 38.28 38.73 38.10 38.50 16,529,367 +0.40(+1.05%)
May 04, 2016 38.35 38.46 38.00 38.10 13,975,308 -0.45(-1.17%)
May 03, 2016 38.80 38.83 38.21 38.55 18,241,628 -0.30(-0.77%)
May 02, 2016 38.85 39.12 38.42 38.85 21,291,714 -0.05(-0.13%)
Apr 29, 2016 40.37 40.38 38.58 38.90 30,646,842 -1.52(-3.76%)
Apr 28, 2016 40.08 41.69 39.99 40.42 54,524,258 -3.41(-7.78%)
Apr 27, 2016 43.93 44.00 43.69 43.83 5,035,092 -0.05(-0.11%)
Apr 26, 2016 44.16 44.25 43.76 43.88 3,373,397 -0.13(-0.30%)
Apr 25, 2016 44.01 44.20 43.81 44.01 4,136,820 -0.07(-0.16%)
Apr 22, 2016 43.72 44.17 43.72 44.08 4,691,801 +0.20(+0.46%)
Apr 21, 2016 43.78 44.32 43.59 43.88 6,171,302 -0.09(-0.20%)
Apr 20, 2016 44.48 44.58 43.51 43.97 8,693,520 +0.12(+0.27%)
Apr 19, 2016 44.00 44.01 43.49 43.85 7,787,180 -0.10(-0.23%)
Apr 18, 2016 43.18 44.01 43.18 43.95 4,268,804 +0.54(+1.24%)
Apr 15, 2016 43.53 43.55 43.18 43.41 3,620,361 -0.10(-0.23%)
Apr 14, 2016 43.38 43.66 43.28 43.51 3,118,706 +0.16(+0.37%)
Apr 13, 2016 42.87 43.42 42.68 43.35 4,140,692 +0.53(+1.24%)
Apr 12, 2016 42.36 43.07 42.36 42.82 5,100,180 +0.34(+0.80%)
Apr 11, 2016 42.47 42.88 42.46 42.48 3,948,803 +0.11(+0.26%)
Apr 08, 2016 42.78 42.93 42.12 42.37 4,920,295 -0.24(-0.56%)
Apr 07, 2016 42.67 42.91 42.24 42.61 4,901,278 -0.44(-1.02%)
Apr 06, 2016 41.98 43.16 41.98 43.05 6,261,000 +1.01(+2.40%)
Apr 05, 2016 42.01 42.26 41.89 42.04 6,582,670 -0.28(-0.66%)
Apr 04, 2016 42.34 42.67 42.16 42.32 4,406,650 +0.13(+0.31%)
Apr 01, 2016 41.53 42.26 41.36 42.19 3,972,910 +0.36(+0.86%)
Mar 31, 2016 41.65 41.99 41.51 41.83 5,168,358 +0.18(+0.43%)
Mar 30, 2016 41.60 41.94 41.49 41.65 3,433,188 +0.18(+0.43%)
Mar 29, 2016 40.75 41.53 40.71 41.47 4,127,036 +0.59(+1.44%)
Mar 28, 2016 40.77 41.00 40.61 40.88 3,328,016 +0.13(+0.32%)
Mar 24, 2016 40.64 40.75 40.75 40.75 4,261,000 -0.03(-0.07%)
Mar 23, 2016 40.84 41.34 40.69 40.78 4,087,593 -0.25(-0.61%)
Mar 22, 2016 40.50 41.16 40.34 41.03 6,652,301 +0.27(+0.66%)
Mar 21, 2016 40.58 40.77 40.44 40.76 4,054,783 -0.03(-0.07%)
Mar 18, 2016 40.36 40.94 40.14 40.79 10,143,912 +0.50(+1.24%)
Mar 17, 2016 40.20 40.40 39.53 40.29 6,090,561 +0.11(+0.27%)
Mar 16, 2016 40.14 40.31 39.78 40.18 5,392,953 +0.28(+0.70%)
Mar 15, 2016 40.16 40.34 39.55 39.90 5,309,082 -0.60(-1.48%)
Mar 14, 2016 40.31 40.68 39.99 40.50 5,707,834 +0.13(+0.32%)
Mar 11, 2016 39.25 40.45 39.08 40.37 11,786,377 +1.34(+3.43%)
Mar 10, 2016 39.41 39.88 38.82 39.03 8,716,891 -0.25(-0.64%)
Mar 09, 2016 39.26 39.39 39.01 39.28 6,196,110 +0.11(+0.28%)
Mar 08, 2016 38.95 39.49 38.88 39.17 7,704,218 -0.01(-0.03%)
Mar 07, 2016 39.00 39.39 38.92 39.18 5,955,825 +0.00(+0.00%)
Mar 04, 2016 38.85 39.37 38.80 39.18 7,419,240 +0.36(+0.93%)
Mar 03, 2016 38.56 38.89 38.10 38.82 13,516,152 -0.52(-1.32%)
Mar 02, 2016 39.35 39.57 39.10 39.34 7,498,022 +0.01(+0.03%)
Mar 01, 2016 38.91 39.46 38.80 39.33 9,693,915 +0.59(+1.52%)
Feb 29, 2016 39.34 39.84 38.74 38.74 8,462,812 -0.78(-1.97%)
Feb 26, 2016 39.48 39.88 39.22 39.52 8,741,436 -0.11(-0.28%)
Feb 25, 2016 39.22 39.64 38.97 39.63 7,608,332 +0.43(+1.10%)
Feb 24, 2016 38.18 39.32 37.97 39.20 7,054,153 +0.81(+2.11%)
Feb 23, 2016 38.91 39.05 38.30 38.39 6,144,311 -0.77(-1.97%)
Feb 22, 2016 38.53 39.24 38.74 39.16 4,946,303 +0.63(+1.64%)
Feb 19, 2016 38.32 38.65 38.14 38.53 5,734,963 +0.22(+0.57%)
Feb 18, 2016 38.34 38.89 38.22 38.31 5,618,517 -0.14(-0.36%)
Feb 17, 2016 38.37 38.56 38.24 38.45 6,358,927 +0.46(+1.21%)
Feb 16, 2016 37.13 38.01 37.12 37.99 7,960,026 +0.86(+2.32%)
Feb 12, 2016 36.70 37.13 37.13 37.13 6,424,800 +0.79(+2.17%)
Feb 11, 2016 36.44 36.85 36.02 36.34 7,723,836 -0.87(-2.34%)
Feb 10, 2016 37.58 38.18 37.12 37.21 7,909,567 +0.21(+0.57%)
Feb 09, 2016 36.96 37.78 36.87 37.00 8,691,584 -0.46(-1.23%)
Feb 08, 2016 37.19 37.64 36.69 37.46 7,801,488 +0.05(+0.13%)
Feb 05, 2016 38.23 38.35 37.12 37.41 5,750,213 -0.60(-1.58%)
Feb 04, 2016 37.78 38.22 37.53 38.01 5,103,738 -0.01(-0.03%)
Feb 03, 2016 38.23 38.41 37.10 38.02 6,913,954 +0.14(+0.37%)
Feb 02, 2016 38.00 38.73 37.82 37.88 9,632,365 -0.57(-1.48%)
Feb 01, 2016 36.17 38.71 36.17 38.45 14,252,107 +0.60(+1.59%)
Jan 29, 2016 36.69 37.87 36.68 37.85 16,124,348 +1.14(+3.11%)
Jan 28, 2016 38.41 38.50 36.00 36.71 23,544,319 -3.76(-9.29%)
Jan 27, 2016 39.95 41.49 39.90 40.47 10,530,504 +0.31(+0.77%)
Jan 26, 2016 39.86 40.44 39.65 40.16 5,360,386 +0.50(+1.26%)
Jan 25, 2016 40.03 40.16 39.58 39.66 5,304,620 -0.37(-0.92%)
Jan 22, 2016 40.20 40.20 39.74 40.03 8,854,648 +0.55(+1.39%)
Jan 21, 2016 40.18 40.18 39.24 39.48 10,089,167 -0.48(-1.20%)
Jan 20, 2016 39.73 40.28 39.08 39.96 11,279,856 -0.47(-1.16%)
Jan 19, 2016 41.10 41.32 40.13 40.43 7,607,820 -0.11(-0.27%)
Jan 15, 2016 39.85 40.54 40.54 40.54 10,464,800 -0.56(-1.36%)
Jan 14, 2016 40.34 41.32 40.14 41.10 7,326,779 +0.82(+2.04%)
Jan 13, 2016 41.48 41.69 40.16 40.28 5,754,349 -1.18(-2.85%)
Jan 12, 2016 40.99 41.61 40.87 41.46 7,329,319 +0.73(+1.79%)
Jan 11, 2016 40.77 40.90 40.10 40.73 7,839,704 +0.06(+0.15%)
Jan 08, 2016 41.86 41.90 40.54 40.67 7,477,658 -0.87(-2.09%)
Jan 07, 2016 41.68 42.18 41.40 41.54 7,151,352 -1.02(-2.40%)
Jan 06, 2016 42.31 42.97 42.21 42.56 5,906,042 -0.36(-0.84%)
Jan 05, 2016 42.96 43.20 42.61 42.92 8,245,208 -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.