Abbott Laboratories (NY: ABT )

117.25 USD +1.24 (+1.07%)
Official Closing Price Updated: 7:25 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 109.49 109.49 109.49 2,415,837 +1.05(+0.97%)
Dec 30, 2020 108.69 109.12 107.84 108.44 2,415,837 +0.11(+0.10%)
Dec 29, 2020 108.50 108.94 108.14 108.33 2,834,433 +0.54(+0.50%)
Dec 28, 2020 108.96 109.10 107.26 107.79 2,034,236 -0.56(-0.52%)
Dec 24, 2020 107.44 108.95 107.38 108.35 1,451,400 +0.90(+0.84%)
Dec 23, 2020 108.87 109.68 107.43 107.45 3,149,490 -0.83(-0.77%)
Dec 22, 2020 107.83 109.04 106.96 108.28 3,426,442 +0.19(+0.18%)
Dec 21, 2020 107.56 108.18 105.37 108.09 4,544,044 -0.88(-0.81%)
Dec 18, 2020 108.85 109.61 107.49 108.97 10,669,700 +0.19(+0.17%)
Dec 17, 2020 107.83 108.93 107.61 108.78 3,921,910 +1.44(+1.34%)
Dec 16, 2020 107.45 108.21 106.61 107.34 4,458,346 -0.11(-0.10%)
Dec 15, 2020 106.94 108.40 106.40 107.45 5,256,572 +0.66(+0.62%)
Dec 14, 2020 107.50 109.17 106.77 106.79 6,249,982 -0.23(-0.21%)
Dec 11, 2020 106.10 107.35 105.32 107.02 4,718,900 +0.50(+0.47%)
Dec 10, 2020 106.76 107.09 106.04 106.52 4,828,539 +0.20(+0.19%)
Dec 09, 2020 107.10 107.69 105.52 106.32 5,741,969 -0.48(-0.45%)
Dec 08, 2020 106.80 107.24 106.21 106.80 6,643,476 -0.38(-0.35%)
Dec 07, 2020 107.72 108.30 106.64 107.18 6,926,082 -0.72(-0.67%)
Dec 04, 2020 107.08 108.27 106.93 107.90 4,687,000 +0.37(+0.34%)
Dec 03, 2020 108.15 108.64 107.08 107.53 3,846,339 -0.62(-0.57%)
Dec 02, 2020 108.31 108.63 107.36 108.15 3,444,725 -0.34(-0.31%)
Dec 01, 2020 109.24 109.60 108.07 108.49 4,265,258 +0.27(+0.25%)
Nov 30, 2020 107.77 108.55 107.09 108.22 5,701,653 +0.60(+0.56%)
Nov 27, 2020 106.67 107.75 105.87 107.62 1,979,000 +1.21(+1.14%)
Nov 25, 2020 107.05 108.40 105.63 106.41 6,224,100 -1.20(-1.12%)
Nov 24, 2020 109.31 109.59 107.25 107.61 7,316,360 -1.66(-1.52%)
Nov 23, 2020 111.43 111.52 108.86 109.27 4,105,464 -1.62(-1.46%)
Nov 20, 2020 110.74 111.76 110.07 110.89 4,075,200 -0.11(-0.10%)
Nov 19, 2020 110.00 111.20 109.26 111.00 3,547,663 +1.23(+1.12%)
Nov 18, 2020 113.67 113.71 109.75 109.77 4,545,148 -3.29(-2.91%)
Nov 17, 2020 113.22 114.62 112.34 113.06 3,793,012 -0.61(-0.54%)
Nov 16, 2020 112.06 113.75 111.59 113.67 4,143,629 +1.07(+0.95%)
Nov 13, 2020 113.00 113.09 111.42 112.60 3,919,000 +0.65(+0.58%)
Nov 12, 2020 112.41 112.86 111.30 111.95 2,816,843 -0.70(-0.62%)
Nov 11, 2020 111.94 112.95 111.46 112.65 3,993,516 +1.84(+1.66%)
Nov 10, 2020 109.82 111.59 108.40 110.81 5,243,514 +1.42(+1.30%)
Nov 09, 2020 111.80 113.21 106.19 109.39 13,987,076 -5.03(-4.40%)
Nov 06, 2020 113.88 115.14 112.84 114.42 5,644,400 +0.89(+0.78%)
Nov 05, 2020 113.51 114.84 112.72 113.53 5,136,383 +1.81(+1.62%)
Nov 04, 2020 110.17 114.23 110.11 111.72 7,419,078 +2.16(+1.97%)
Nov 03, 2020 108.74 110.80 108.36 109.56 3,868,684 +2.08(+1.94%)
Nov 02, 2020 107.09 108.70 106.11 107.48 5,906,596 +2.37(+2.25%)
Oct 30, 2020 104.76 105.55 103.13 105.11 4,434,600 +0.11(+0.10%)
Oct 29, 2020 106.38 106.58 104.57 105.00 4,234,949 -1.42(-1.33%)
Oct 28, 2020 106.77 107.41 105.38 106.42 7,104,869 -2.16(-1.99%)
Oct 27, 2020 108.89 109.75 108.33 108.58 4,517,594 -0.42(-0.39%)
Oct 26, 2020 107.57 109.16 107.05 109.00 7,297,477 +1.21(+1.12%)
Oct 23, 2020 109.64 110.00 107.57 107.79 3,573,000 -1.69(-1.54%)
Oct 22, 2020 106.42 110.05 106.24 109.48 4,953,943 +3.55(+3.35%)
Oct 21, 2020 108.01 109.00 104.75 105.93 5,714,997 -2.43(-2.24%)
Oct 20, 2020 108.35 109.89 108.11 108.36 3,865,978 +0.32(+0.30%)
Oct 19, 2020 109.90 111.04 107.82 108.04 4,228,121 -1.63(-1.49%)
Oct 16, 2020 107.70 110.38 107.70 109.67 4,363,700 +2.35(+2.19%)
Oct 15, 2020 106.65 107.74 106.31 107.32 3,518,556 -0.43(-0.40%)
Oct 14, 2020 108.61 109.83 107.34 107.75 4,191,798 -0.62(-0.57%)
Oct 13, 2020 110.47 110.99 108.25 108.37 4,772,349 -2.68(-2.41%)
Oct 12, 2020 110.25 111.57 109.76 111.05 4,201,501 +1.40(+1.28%)
Oct 09, 2020 109.34 109.97 108.80 109.65 3,060,700 +1.11(+1.02%)
Oct 08, 2020 108.14 109.13 107.42 108.54 4,168,494 +0.80(+0.74%)
Oct 07, 2020 107.37 108.18 106.93 107.74 4,162,561 +1.49(+1.40%)
Oct 06, 2020 108.56 108.77 106.05 106.25 3,992,466 -2.31(-2.13%)
Oct 05, 2020 107.18 108.65 107.18 108.56 3,602,860 +2.06(+1.93%)
Oct 02, 2020 107.68 108.66 106.33 106.50 5,590,400 -2.14(-1.97%)
Oct 01, 2020 109.18 110.33 108.38 108.64 7,241,267 -0.19(-0.17%)
Sep 30, 2020 105.99 109.48 105.74 108.83 9,484,045 +3.64(+3.46%)
Sep 29, 2020 106.01 106.41 104.92 105.19 4,467,248 +0.75(+0.72%)
Sep 28, 2020 104.24 105.25 103.82 104.44 5,505,854 +0.99(+0.96%)
Sep 25, 2020 100.56 103.61 100.34 103.45 5,060,300 +2.53(+2.51%)
Sep 24, 2020 102.75 103.53 100.47 100.92 7,601,520 -1.81(-1.76%)
Sep 23, 2020 104.99 104.99 102.23 102.73 4,039,389 -2.07(-1.98%)
Sep 22, 2020 105.46 105.52 103.57 104.80 4,179,640 -1.15(-1.09%)
Sep 21, 2020 105.80 106.46 104.46 105.95 4,559,834 -0.91(-0.85%)
Sep 18, 2020 106.56 107.99 106.14 106.86 7,622,400 +0.20(+0.19%)
Sep 17, 2020 104.96 106.75 104.39 106.66 4,283,619 +0.96(+0.91%)
Sep 16, 2020 106.95 107.37 105.66 105.70 4,242,580 -0.88(-0.83%)
Sep 15, 2020 107.00 107.53 106.17 106.58 3,654,717 +0.89(+0.84%)
Sep 14, 2020 105.59 106.66 105.12 105.69 3,823,922 +0.99(+0.95%)
Sep 11, 2020 105.28 105.70 104.32 104.70 4,111,200 +0.70(+0.67%)
Sep 10, 2020 105.60 105.60 103.73 104.00 4,270,865 -1.81(-1.71%)
Sep 09, 2020 104.26 106.93 104.13 105.81 4,364,833 +2.97(+2.89%)
Sep 08, 2020 103.17 103.82 102.43 102.84 5,217,031 -1.32(-1.27%)
Sep 04, 2020 105.45 106.04 102.42 104.16 5,027,700 -0.34(-0.33%)
Sep 03, 2020 108.70 108.94 104.30 104.50 6,092,806 -4.94(-4.51%)
Sep 02, 2020 106.45 109.91 105.88 109.44 5,842,575 +2.89(+2.71%)
Sep 01, 2020 108.93 109.07 105.58 106.55 7,965,656 -2.92(-2.67%)
Aug 31, 2020 110.70 111.74 109.26 109.47 6,939,942 -1.32(-1.19%)
Aug 28, 2020 113.54 114.19 109.40 110.79 17,203,900 -0.50(-0.45%)
Aug 27, 2020 111.01 114.00 109.52 111.29 36,147,510 +8.10(+7.85%)
Aug 26, 2020 101.99 103.29 101.26 103.19 2,852,922 +0.72(+0.70%)
Aug 25, 2020 101.98 102.90 101.52 102.47 2,626,522 +1.08(+1.07%)
Aug 24, 2020 102.70 103.23 100.70 101.39 3,212,875 -1.01(-0.99%)
Aug 21, 2020 101.63 102.54 100.84 102.40 3,585,100 +0.77(+0.76%)
Aug 20, 2020 99.99 102.02 99.75 101.63 3,548,882 +1.15(+1.14%)
Aug 19, 2020 101.08 101.62 100.33 100.48 2,716,871 -0.48(-0.48%)
Aug 18, 2020 101.09 101.72 100.43 100.96 3,777,618 +0.25(+0.25%)
Aug 17, 2020 100.30 101.42 100.21 100.71 4,655,850 +0.72(+0.72%)
Aug 14, 2020 100.93 101.22 99.57 99.99 2,740,100 -1.11(-1.10%)
Aug 13, 2020 100.34 101.27 100.00 101.10 2,951,802 +0.45(+0.45%)
Aug 12, 2020 99.55 101.10 99.32 100.65 2,668,943 +1.59(+1.61%)
Aug 11, 2020 100.43 100.43 98.67 99.06 4,823,324 -0.98(-0.98%)
Aug 10, 2020 100.94 101.26 100.03 100.04 2,776,700 -1.19(-1.18%)
Aug 07, 2020 101.70 102.30 100.56 101.23 3,141,900 -0.52(-0.51%)
Aug 06, 2020 101.52 101.80 99.92 101.75 3,942,941 -0.39(-0.38%)
Aug 05, 2020 99.97 102.36 99.88 102.14 4,415,712 +2.21(+2.21%)
Aug 04, 2020 100.16 100.68 99.28 99.93 2,730,498 -0.75(-0.74%)
Aug 03, 2020 101.08 101.55 100.21 100.68 3,670,974 +0.04(+0.04%)
Jul 31, 2020 101.28 101.37 99.12 100.64 4,604,200 -0.89(-0.88%)
Jul 30, 2020 100.98 101.58 100.24 101.53 3,176,776 -0.99(-0.97%)
Jul 29, 2020 100.18 102.89 100.09 102.52 4,744,430 +2.66(+2.66%)
Jul 28, 2020 100.14 100.79 99.27 99.86 4,114,082 -0.13(-0.13%)
Jul 27, 2020 98.55 100.28 98.41 99.99 3,717,946 +1.04(+1.05%)
Jul 24, 2020 100.21 100.21 98.36 98.95 4,534,600 -1.87(-1.85%)
Jul 23, 2020 100.28 101.98 100.07 100.82 5,905,747 +0.63(+0.63%)
Jul 22, 2020 98.11 100.57 98.00 100.19 4,661,124 +2.00(+2.04%)
Jul 21, 2020 98.88 99.48 97.76 98.19 5,064,210 -0.89(-0.90%)
Jul 20, 2020 100.00 100.71 98.72 99.08 5,677,602 -0.17(-0.17%)
Jul 17, 2020 97.87 100.00 97.68 99.25 8,339,900 +2.85(+2.96%)
Jul 16, 2020 97.85 97.99 94.29 96.40 7,574,719 -0.33(-0.34%)
Jul 15, 2020 95.90 97.13 95.77 96.73 6,202,146 +1.91(+2.01%)
Jul 14, 2020 92.64 94.98 91.71 94.82 4,122,511 +1.73(+1.86%)
Jul 13, 2020 93.14 95.62 92.79 93.09 4,297,588 +0.05(+0.05%)
Jul 10, 2020 93.47 93.80 92.32 93.04 2,923,100 -0.63(-0.67%)
Jul 09, 2020 92.74 94.88 91.85 93.67 4,576,559 +1.09(+1.18%)
Jul 08, 2020 92.84 93.67 91.50 92.58 3,815,316 +0.12(+0.13%)
Jul 07, 2020 92.46 93.40 92.09 92.46 3,389,283 -0.51(-0.55%)
Jul 06, 2020 92.76 93.97 92.45 92.97 5,918,444 +0.74(+0.80%)
Jul 02, 2020 92.50 93.06 91.93 92.23 3,845,600 +0.59(+0.64%)
Jul 01, 2020 91.98 91.98 90.43 91.64 3,389,644 +0.21(+0.23%)
Jun 30, 2020 88.75 91.90 88.43 91.43 5,221,022 +2.42(+2.72%)
Jun 29, 2020 89.58 89.70 88.09 89.01 4,667,527 +0.30(+0.34%)
Jun 26, 2020 89.82 89.95 87.94 88.71 8,522,500 -0.91(-1.02%)
Jun 25, 2020 87.24 89.81 86.16 89.62 5,781,441 +2.32(+2.66%)
Jun 24, 2020 90.63 90.73 86.82 87.30 6,141,150 -4.00(-4.38%)
Jun 23, 2020 91.11 92.30 90.79 91.30 4,157,167 +0.96(+1.06%)
Jun 22, 2020 90.33 90.65 89.16 90.34 5,071,268 -0.34(-0.37%)
Jun 19, 2020 91.67 92.40 90.61 90.68 9,451,300 +0.40(+0.44%)
Jun 18, 2020 90.50 91.34 89.57 90.28 6,022,937 -0.62(-0.68%)
Jun 17, 2020 90.42 91.67 90.10 90.90 4,359,365 +1.16(+1.29%)
Jun 16, 2020 90.62 91.76 89.14 89.74 6,143,565 +0.19(+0.21%)
Jun 15, 2020 87.52 90.35 87.05 89.55 5,666,162 +0.53(+0.60%)
Jun 12, 2020 89.25 90.19 87.59 89.02 5,590,400 +1.24(+1.41%)
Jun 11, 2020 92.17 92.50 86.94 87.78 8,167,114 -4.38(-4.75%)
Jun 10, 2020 90.85 92.75 90.64 92.16 5,829,104 +1.89(+2.09%)
Jun 09, 2020 92.32 92.82 90.24 90.27 4,856,456 -2.29(-2.47%)
Jun 08, 2020 88.98 92.61 88.91 92.56 5,426,533 +2.70(+3.00%)
Jun 05, 2020 88.47 89.96 87.32 89.86 11,874,800 +1.61(+1.82%)
Jun 04, 2020 91.05 91.33 88.24 88.25 9,112,536 -3.15(-3.45%)
Jun 03, 2020 92.56 92.70 90.56 91.40 8,055,373 -1.22(-1.32%)
Jun 02, 2020 92.92 93.15 91.76 92.62 6,394,362 -0.39(-0.42%)
Jun 01, 2020 92.95 93.96 92.04 93.01 5,452,399 -1.91(-2.01%)
May 29, 2020 92.90 95.59 90.75 94.92 10,141,000 +2.82(+3.06%)
May 28, 2020 91.95 93.32 91.21 92.10 5,316,650 +1.34(+1.48%)
May 27, 2020 89.28 90.78 88.17 90.76 5,420,711 +1.28(+1.43%)
May 26, 2020 92.95 93.29 89.17 89.48 6,243,738 -1.99(-2.18%)
May 22, 2020 90.42 91.54 89.71 91.47 5,184,400 +1.08(+1.19%)
May 21, 2020 89.64 90.61 88.38 90.39 6,147,739 +0.30(+0.33%)
May 20, 2020 89.58 90.42 88.03 90.09 7,488,945 +1.87(+2.12%)
May 19, 2020 90.33 90.50 88.11 88.22 7,692,159 -2.05(-2.27%)
May 18, 2020 91.90 93.00 90.02 90.27 7,647,450 +0.38(+0.42%)
May 15, 2020 89.96 91.16 88.79 89.89 13,609,300 -1.89(-2.06%)
May 14, 2020 90.50 91.78 89.34 91.78 8,175,843 -0.38(-0.41%)
May 13, 2020 93.27 94.67 90.84 92.16 11,615,345 -1.64(-1.75%)
May 12, 2020 96.46 96.68 93.73 93.80 5,381,932 -2.27(-2.36%)
May 11, 2020 93.22 96.49 93.14 96.07 7,238,024 +2.37(+2.53%)
May 08, 2020 94.84 94.94 92.89 93.70 6,170,200 -0.29(-0.31%)
May 07, 2020 92.14 94.54 91.81 93.99 7,256,063 +2.91(+3.19%)
May 06, 2020 93.15 93.43 91.03 91.08 4,247,637 -1.95(-2.10%)
May 05, 2020 90.95 93.66 90.39 93.03 6,747,108 +3.20(+3.56%)
May 04, 2020 89.79 90.16 88.71 89.83 5,036,071 -0.02(-0.02%)
May 01, 2020 91.00 91.36 88.75 89.85 6,839,700 -2.24(-2.43%)
Apr 30, 2020 91.85 93.77 91.85 92.09 7,976,240 -0.19(-0.21%)
Apr 29, 2020 92.09 93.05 91.07 92.28 7,063,120 +0.82(+0.90%)
Apr 28, 2020 94.88 95.15 91.33 91.46 7,802,532 -3.49(-3.68%)
Apr 27, 2020 95.48 95.90 94.02 94.95 6,836,685 +0.89(+0.95%)
Apr 24, 2020 94.50 94.58 92.78 94.06 9,017,600 +0.12(+0.13%)
Apr 23, 2020 95.87 97.45 93.35 93.94 10,562,606 -1.54(-1.61%)
Apr 22, 2020 94.28 95.98 92.79 95.48 8,369,839 +1.43(+1.52%)
Apr 21, 2020 96.10 96.97 93.62 94.05 12,026,530 -3.95(-4.03%)
Apr 20, 2020 94.82 100.00 94.65 98.00 17,234,042 +1.99(+2.07%)
Apr 17, 2020 97.45 97.75 94.24 96.01 16,074,700 +0.01(+0.01%)
Apr 16, 2020 92.60 96.99 91.14 96.00 27,013,019 +5.06(+5.56%)
Apr 15, 2020 90.01 91.90 88.51 90.94 14,104,034 +1.80(+2.02%)
Apr 14, 2020 87.00 89.54 86.50 89.14 9,853,908 +3.29(+3.83%)
Apr 13, 2020 86.32 86.48 83.52 85.85 6,662,587 -0.19(-0.22%)
Apr 09, 2020 85.00 86.50 82.95 86.04 10,474,700 +1.09(+1.28%)
Apr 08, 2020 82.50 85.39 81.05 84.95 9,262,587 +3.02(+3.69%)
Apr 07, 2020 83.45 84.48 81.77 81.93 10,870,403 -0.80(-0.97%)
Apr 06, 2020 81.08 83.12 79.61 82.73 12,371,291 +3.28(+4.13%)
Apr 03, 2020 78.79 79.99 78.18 79.45 9,139,300 +0.01(+0.01%)
Apr 02, 2020 76.12 79.66 76.00 79.44 10,166,256 +2.87(+3.75%)
Apr 01, 2020 77.00 77.38 75.35 76.57 12,203,658 -2.34(-2.97%)
Mar 31, 2020 81.43 81.49 78.56 78.91 23,776,979 -0.43(-0.54%)
Mar 30, 2020 82.83 84.40 78.47 79.34 47,478,961 +4.78(+6.41%)
Mar 27, 2020 77.50 77.50 73.61 74.56 8,360,500 -1.25(-1.65%)
Mar 26, 2020 71.08 75.97 71.00 75.81 10,543,236 +5.06(+7.15%)
Mar 25, 2020 68.95 72.63 68.15 70.75 9,351,310 +1.06(+1.52%)
Mar 24, 2020 64.91 69.97 64.50 69.69 10,903,065 +6.87(+10.94%)
Mar 23, 2020 67.07 67.49 61.61 62.82 13,035,979 -5.18(-7.62%)
Mar 20, 2020 74.05 74.86 67.95 68.00 15,131,300 -6.50(-8.72%)
Mar 19, 2020 81.36 81.81 73.55 74.50 14,475,088 -4.76(-6.01%)
Mar 18, 2020 74.98 81.99 74.39 79.26 17,533,464 -0.23(-0.29%)
Mar 17, 2020 75.52 79.79 73.34 79.49 13,313,115 +5.83(+7.91%)
Mar 16, 2020 70.65 79.25 70.00 73.66 14,358,966 -7.99(-9.79%)
Mar 13, 2020 77.91 82.67 74.83 81.65 18,317,100 +6.91(+9.25%)
Mar 12, 2020 73.28 78.15 72.01 74.74 13,875,992 -3.35(-4.29%)
Mar 11, 2020 78.53 79.07 76.35 78.09 11,534,224 -2.79(-3.45%)
Mar 10, 2020 79.23 81.00 75.93 80.88 9,417,422 +3.86(+5.01%)
Mar 09, 2020 76.61 79.34 75.10 77.02 10,284,734 -4.72(-5.77%)
Mar 06, 2020 78.60 82.30 78.09 81.74 10,647,800 +1.22(+1.52%)
Mar 05, 2020 80.29 81.47 79.13 80.52 9,288,680 -1.57(-1.91%)
Mar 04, 2020 80.66 82.33 79.46 82.09 8,659,987 +4.10(+5.26%)
Mar 03, 2020 81.58 83.50 77.26 77.99 9,510,025 -3.62(-4.44%)
Mar 02, 2020 77.88 81.68 77.25 81.61 11,482,074 +4.58(+5.95%)
Feb 28, 2020 77.12 78.16 74.02 77.03 16,672,900 -2.16(-2.73%)
Feb 27, 2020 80.40 82.03 79.16 79.19 8,655,513 -2.17(-2.67%)
Feb 26, 2020 82.13 82.88 81.11 81.36 7,380,109 +0.23(+0.28%)
Feb 25, 2020 84.93 85.37 80.78 81.13 7,021,706 -3.50(-4.14%)
Feb 24, 2020 85.22 85.67 84.07 84.63 5,549,648 -2.82(-3.22%)
Feb 21, 2020 88.04 88.25 87.16 87.45 5,570,900 -1.01(-1.14%)
Feb 20, 2020 89.10 89.56 88.04 88.46 3,657,471 -0.90(-1.01%)
Feb 19, 2020 88.83 89.93 88.69 89.36 3,464,882 +0.48(+0.54%)
Feb 18, 2020 89.42 89.49 88.31 88.88 4,492,280 -0.78(-0.87%)
Feb 14, 2020 88.87 89.71 88.31 89.66 3,919,800 +0.98(+1.11%)
Feb 13, 2020 88.50 89.04 87.70 88.68 4,448,837 -0.11(-0.12%)
Feb 12, 2020 89.56 89.59 88.57 88.79 3,389,418 -0.38(-0.43%)
Feb 11, 2020 88.64 89.41 88.53 89.17 2,661,864 +0.87(+0.99%)
Feb 10, 2020 87.21 88.30 87.21 88.30 4,219,418 +0.43(+0.49%)
Feb 07, 2020 89.23 89.51 87.68 87.87 4,472,200 -1.60(-1.79%)
Feb 06, 2020 90.00 90.08 89.25 89.47 4,270,721 -0.09(-0.10%)
Feb 05, 2020 88.86 89.61 88.55 89.56 3,565,733 +1.33(+1.51%)
Feb 04, 2020 88.15 89.25 88.15 88.23 3,904,607 +1.17(+1.34%)
Feb 03, 2020 87.78 88.40 86.75 87.06 4,675,882 -0.08(-0.09%)
Jan 31, 2020 89.13 89.23 86.90 87.14 5,914,100 -2.02(-2.27%)
Jan 30, 2020 88.29 89.21 87.97 89.16 5,248,069 +0.02(+0.02%)
Jan 29, 2020 89.61 90.23 89.07 89.14 3,914,295 -0.40(-0.45%)
Jan 28, 2020 89.70 90.03 89.39 89.54 4,983,705 -0.05(-0.06%)
Jan 27, 2020 89.11 90.00 88.89 89.59 4,482,196 -0.81(-0.90%)
Jan 24, 2020 90.85 91.53 90.21 90.40 4,219,100 -0.33(-0.36%)
Jan 23, 2020 91.81 91.85 90.16 90.73 7,418,384 -1.13(-1.23%)
Jan 22, 2020 90.78 92.45 90.03 91.86 9,841,180 +2.13(+2.37%)
Jan 21, 2020 88.86 90.04 88.61 89.73 7,453,360 +0.73(+0.82%)
Jan 17, 2020 88.45 89.20 88.31 89.00 5,879,700 +0.72(+0.82%)
Jan 16, 2020 87.94 88.31 87.42 88.28 5,023,287 +0.90(+1.03%)
Jan 15, 2020 86.11 87.85 86.11 87.38 5,389,712 +1.64(+1.91%)
Jan 14, 2020 84.13 86.00 84.01 85.74 8,751,365 +0.62(+0.73%)
Jan 13, 2020 85.50 85.73 84.74 85.12 5,571,466 -0.24(-0.28%)
Jan 10, 2020 86.79 86.99 85.17 85.36 4,680,300 -1.08(-1.25%)
Jan 09, 2020 86.30 86.68 85.75 86.44 6,432,488 +0.23(+0.27%)
Jan 08, 2020 86.24 86.66 85.93 86.21 5,693,921 +0.35(+0.41%)
Jan 07, 2020 85.77 86.30 85.54 85.86 3,410,259 -0.48(-0.56%)
Jan 06, 2020 85.62 86.36 85.21 86.34 5,631,729 +0.45(+0.52%)
Jan 03, 2020 85.75 86.67 85.59 85.89 4,747,000 -1.06(-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.