Abbott Laboratories (NY: ABT )

130.27 USD +1.89 (+1.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 56.94 57.10 56.01 56.15 5,006,647 -1.08(-1.89%)
Dec 28, 2007 57.08 57.43 56.60 57.23 3,635,049 +0.25(+0.44%)
Dec 27, 2007 57.67 57.92 56.93 56.98 3,724,806 -0.90(-1.55%)
Dec 26, 2007 58.15 58.62 57.52 57.88 3,490,850 -0.47(-0.81%)
Dec 24, 2007 58.14 58.56 58.05 58.35 1,329,032 +0.09(+0.15%)
Dec 21, 2007 58.64 58.87 57.01 58.26 9,333,543 +0.66(+1.15%)
Dec 20, 2007 57.53 57.75 57.11 57.60 3,926,007 +0.37(+0.65%)
Dec 19, 2007 57.58 58.00 56.96 57.23 3,615,020 -0.46(-0.80%)
Dec 18, 2007 57.24 57.97 56.70 57.69 5,907,334 +0.92(+1.62%)
Dec 17, 2007 57.45 57.94 56.56 56.77 4,974,740 -0.74(-1.29%)
Dec 14, 2007 58.01 58.47 57.48 57.51 4,565,867 -0.87(-1.49%)
Dec 13, 2007 57.87 58.48 57.50 58.38 3,993,329 +0.27(+0.46%)
Dec 12, 2007 58.50 59.48 57.50 58.11 9,530,839 +0.02(+0.03%)
Dec 11, 2007 58.87 59.09 57.92 58.09 6,475,328 -0.81(-1.38%)
Dec 10, 2007 58.27 59.15 58.15 58.90 5,464,365 +0.68(+1.17%)
Dec 07, 2007 58.14 58.50 57.92 58.22 3,920,371 +0.07(+0.12%)
Dec 06, 2007 58.14 58.30 57.53 58.15 4,679,850 -0.01(-0.02%)
Dec 05, 2007 57.95 58.16 57.48 58.16 5,133,105 +0.66(+1.15%)
Dec 04, 2007 56.56 57.71 56.56 57.50 6,185,504 +0.49(+0.86%)
Dec 03, 2007 57.35 57.46 56.57 57.01 6,232,188 -0.50(-0.87%)
Nov 30, 2007 58.01 58.17 57.05 57.51 12,095,634 +0.51(+0.89%)
Nov 29, 2007 56.46 57.47 55.75 57.00 7,763,459 +0.58(+1.03%)
Nov 28, 2007 56.07 56.50 55.23 56.42 6,516,724 +0.51(+0.91%)
Nov 27, 2007 54.40 56.00 54.25 55.91 7,911,747 +1.66(+3.06%)
Nov 26, 2007 55.38 55.53 54.11 54.25 4,365,120 -1.24(-2.23%)
Nov 23, 2007 55.20 55.50 54.73 55.49 2,075,950 +0.76(+1.39%)
Nov 21, 2007 55.01 55.49 54.56 54.73 5,602,700 -0.85(-1.53%)
Nov 20, 2007 55.02 55.80 54.80 55.58 6,574,200 +0.76(+1.39%)
Nov 19, 2007 54.86 55.25 54.65 54.82 4,927,263 -0.39(-0.71%)
Nov 16, 2007 54.82 55.22 54.46 55.21 6,468,885 +0.73(+1.34%)
Nov 15, 2007 54.20 54.95 54.20 54.48 5,746,829 +0.26(+0.48%)
Nov 14, 2007 55.47 55.47 54.22 54.22 5,722,710 -0.89(-1.61%)
Nov 13, 2007 55.02 55.21 53.64 55.11 6,384,962 +0.44(+0.80%)
Nov 12, 2007 54.12 55.47 54.12 54.67 5,780,607 +0.55(+1.02%)
Nov 09, 2007 53.32 54.76 53.32 54.12 6,338,100 +0.20(+0.37%)
Nov 08, 2007 53.80 54.08 52.95 53.92 6,857,193 +0.17(+0.32%)
Nov 07, 2007 53.62 54.78 53.62 53.75 5,448,983 -0.59(-1.09%)
Nov 06, 2007 54.06 54.50 53.94 54.34 3,528,334 +0.32(+0.59%)
Nov 05, 2007 54.50 54.50 53.60 54.02 4,656,385 -0.03(-0.06%)
Nov 02, 2007 55.66 55.70 53.60 54.05 5,302,500 -0.07(-0.13%)
Nov 01, 2007 54.56 55.07 53.97 54.12 5,728,250 -0.50(-0.92%)
Oct 31, 2007 54.65 54.74 53.94 54.62 6,305,500 -0.03(-0.05%)
Oct 30, 2007 54.25 54.73 54.13 54.65 6,313,500 +0.20(+0.37%)
Oct 29, 2007 54.13 54.57 54.13 54.45 3,908,100 +0.38(+0.70%)
Oct 26, 2007 54.27 54.35 53.89 54.07 5,684,200 +0.20(+0.37%)
Oct 25, 2007 52.87 54.07 52.66 53.87 7,964,200 +1.01(+1.91%)
Oct 24, 2007 52.01 52.95 51.36 52.86 8,264,500 +1.04(+2.01%)
Oct 23, 2007 50.77 52.35 50.77 51.82 4,191,500 +0.18(+0.35%)
Oct 22, 2007 50.90 51.82 50.51 51.64 7,565,200 +0.24(+0.47%)
Oct 19, 2007 51.54 52.28 51.34 51.40 7,715,900 -0.27(-0.52%)
Oct 18, 2007 51.30 52.03 51.19 51.67 5,896,694 +0.47(+0.92%)
Oct 17, 2007 52.10 53.08 51.02 51.20 13,745,670 -0.77(-1.48%)
Oct 16, 2007 52.11 52.28 51.63 51.97 8,708,300 +0.05(+0.10%)
Oct 15, 2007 52.71 52.77 51.36 51.92 7,792,700 -0.72(-1.37%)
Oct 12, 2007 53.29 53.35 52.38 52.64 8,109,749 -0.72(-1.35%)
Oct 11, 2007 53.30 53.62 52.44 53.36 11,316,100 -0.88(-1.62%)
Oct 10, 2007 55.15 55.42 53.91 54.24 6,844,800 -0.62(-1.13%)
Oct 09, 2007 55.02 55.49 54.55 54.86 4,471,200 -0.08(-0.15%)
Oct 08, 2007 55.08 55.35 54.72 54.94 2,641,400 -0.06(-0.11%)
Oct 05, 2007 55.90 55.98 54.84 55.00 6,709,300 -0.54(-0.97%)
Oct 04, 2007 55.91 56.66 55.38 55.54 2,698,000 +0.01(+0.02%)
Oct 03, 2007 55.03 55.86 54.91 55.53 4,657,200 +0.07(+0.13%)
Oct 02, 2007 55.10 55.81 55.05 55.46 5,442,600 +0.25(+0.45%)
Oct 01, 2007 53.56 55.29 53.56 55.21 6,552,900 +1.59(+2.97%)
Sep 28, 2007 53.91 54.15 53.41 53.62 4,013,627 -0.43(-0.80%)
Sep 27, 2007 54.30 54.48 53.90 54.05 3,528,300 +0.05(+0.09%)
Sep 26, 2007 54.25 54.67 53.54 54.00 7,516,300 -0.35(-0.64%)
Sep 25, 2007 53.75 54.68 53.64 54.35 4,061,300 +0.49(+0.91%)
Sep 24, 2007 54.21 54.33 53.72 53.86 6,118,000 -0.58(-1.07%)
Sep 21, 2007 54.28 54.72 53.69 54.44 7,262,300 +0.75(+1.40%)
Sep 20, 2007 53.78 54.43 53.61 53.69 5,931,000 -0.26(-0.48%)
Sep 19, 2007 53.80 54.20 53.37 53.95 6,096,500 +0.35(+0.65%)
Sep 18, 2007 52.33 53.73 52.14 53.60 8,693,873 +1.61(+3.10%)
Sep 17, 2007 51.91 52.28 51.51 51.99 4,032,900 -0.11(-0.21%)
Sep 14, 2007 52.16 52.28 51.79 52.10 4,057,400 -0.06(-0.12%)
Sep 13, 2007 52.70 52.99 51.98 52.16 5,233,600 -0.09(-0.17%)
Sep 12, 2007 51.92 52.55 51.81 52.25 4,287,100 +0.29(+0.56%)
Sep 11, 2007 51.90 52.11 51.27 51.96 6,400,800 +0.28(+0.54%)
Sep 10, 2007 51.99 52.48 51.56 51.68 3,506,200 -0.18(-0.35%)
Sep 07, 2007 52.14 52.68 51.49 51.86 5,066,892 -1.04(-1.97%)
Sep 06, 2007 51.95 53.05 51.70 52.90 5,512,400 +1.18(+2.28%)
Sep 05, 2007 51.25 51.85 51.15 51.72 4,233,500 +0.14(+0.27%)
Sep 04, 2007 51.82 51.88 51.18 51.58 4,865,800 -0.33(-0.64%)
Aug 31, 2007 51.50 52.11 51.12 51.91 4,950,700 +0.51(+0.99%)
Aug 30, 2007 51.58 51.72 51.03 51.40 4,798,600 -0.09(-0.17%)
Aug 29, 2007 50.85 51.56 50.34 51.49 6,055,400 +0.70(+1.38%)
Aug 28, 2007 51.79 51.90 50.70 50.79 5,690,200 -1.22(-2.35%)
Aug 27, 2007 52.32 52.38 51.90 52.01 3,537,926 -0.52(-0.99%)
Aug 24, 2007 52.25 52.68 51.78 52.53 4,226,800 +0.37(+0.71%)
Aug 23, 2007 52.52 52.58 51.82 52.16 4,420,700 +0.02(+0.04%)
Aug 22, 2007 52.49 52.94 51.72 52.14 5,380,400 -0.22(-0.42%)
Aug 21, 2007 51.90 52.67 51.64 52.36 3,752,000 -0.03(-0.06%)
Aug 20, 2007 52.66 53.21 52.02 52.39 4,155,700 -0.34(-0.64%)
Aug 17, 2007 53.19 53.75 51.75 52.73 7,923,000 +0.87(+1.68%)
Aug 16, 2007 52.25 52.42 50.78 51.86 8,340,412 -0.49(-0.94%)
Aug 15, 2007 52.37 53.63 52.00 52.35 5,444,925 -0.12(-0.23%)
Aug 14, 2007 54.15 54.24 52.27 52.47 6,632,700 -1.42(-2.63%)
Aug 13, 2007 55.21 55.21 53.43 53.89 7,854,000 -1.33(-2.41%)
Aug 10, 2007 54.88 55.50 52.73 55.22 7,617,000 +0.29(+0.53%)
Aug 09, 2007 56.91 56.91 54.83 54.93 9,480,900 -1.37(-2.43%)
Aug 08, 2007 56.00 56.30 54.35 56.30 10,384,600 +2.00(+3.68%)
Aug 07, 2007 54.66 55.09 52.50 54.30 12,091,700 +1.18(+2.22%)
Aug 06, 2007 52.12 53.38 51.24 53.12 9,012,500 +1.78(+3.47%)
Aug 03, 2007 51.50 51.74 51.21 51.34 8,497,600 +0.13(+0.25%)
Aug 02, 2007 51.18 51.55 50.83 51.21 6,553,000 +0.26(+0.51%)
Aug 01, 2007 50.47 51.37 50.08 50.95 8,041,554 +0.26(+0.51%)
Jul 31, 2007 51.30 51.49 50.43 50.69 7,640,200 -0.13(-0.26%)
Jul 30, 2007 51.45 51.45 49.58 50.82 7,378,000 +0.79(+1.58%)
Jul 27, 2007 51.10 51.34 50.00 50.03 8,914,700 -1.06(-2.07%)
Jul 26, 2007 51.88 52.00 50.69 51.09 9,018,640 -1.21(-2.31%)
Jul 25, 2007 52.76 52.90 51.69 52.30 7,893,852 -0.21(-0.40%)
Jul 24, 2007 53.20 54.20 52.20 52.51 8,810,510 -1.41(-2.61%)
Jul 23, 2007 53.35 54.90 53.23 53.92 6,288,212 +1.05(+1.99%)
Jul 20, 2007 54.30 54.47 52.70 52.87 7,540,311 -1.45(-2.67%)
Jul 19, 2007 54.63 54.68 53.58 54.32 6,285,232 +0.62(+1.15%)
Jul 18, 2007 54.00 54.97 53.56 53.70 10,404,624 +0.31(+0.58%)
Jul 17, 2007 53.50 53.67 53.15 53.39 5,881,065 -0.17(-0.32%)
Jul 16, 2007 53.25 53.71 53.15 53.56 5,400,963 +0.32(+0.60%)
Jul 13, 2007 53.55 53.75 53.22 53.24 4,827,977 -0.52(-0.97%)
Jul 12, 2007 51.90 53.88 51.90 53.76 13,483,412 +0.55(+1.03%)
Jul 11, 2007 52.87 53.31 52.53 53.21 7,918,200 +0.29(+0.55%)
Jul 10, 2007 53.38 53.99 52.79 52.92 6,455,810 -0.79(-1.47%)
Jul 09, 2007 54.00 54.17 53.66 53.71 2,929,900 -0.29(-0.54%)
Jul 06, 2007 54.33 54.43 53.88 54.00 3,600,569 -0.23(-0.42%)
Jul 05, 2007 54.44 54.68 53.75 54.23 3,321,774 -0.09(-0.17%)
Jul 03, 2007 54.35 54.49 54.12 54.32 1,932,500 +0.00(+0.00%)
Jul 02, 2007 53.55 54.37 53.83 54.32 5,282,222 +0.77(+1.44%)
Jun 29, 2007 53.69 55.12 53.25 53.55 5,444,600 -0.17(-0.32%)
Jun 28, 2007 53.97 54.00 53.53 53.72 4,623,084 -0.25(-0.46%)
Jun 27, 2007 53.68 54.04 53.40 53.97 5,633,724 +0.00(+0.00%)
Jun 26, 2007 54.08 55.50 53.83 53.97 7,894,800 -0.08(-0.15%)
Jun 25, 2007 53.23 54.89 52.99 54.05 9,510,707 +1.19(+2.25%)
Jun 22, 2007 53.80 54.01 52.80 52.86 8,307,989 -0.94(-1.75%)
Jun 21, 2007 54.28 54.27 53.38 53.80 4,767,728 -0.48(-0.88%)
Jun 20, 2007 54.93 55.22 54.25 54.28 7,817,900 -0.40(-0.73%)
Jun 19, 2007 54.36 54.80 54.23 54.68 4,851,600 +0.14(+0.26%)
Jun 18, 2007 54.72 54.82 54.19 54.54 4,761,500 -0.18(-0.33%)
Jun 15, 2007 54.47 55.05 54.25 54.72 6,331,300 +0.53(+0.98%)
Jun 14, 2007 54.20 54.55 54.02 54.19 4,158,300 +0.00(+0.00%)
Jun 13, 2007 53.75 54.28 53.20 54.19 5,369,600 +0.85(+1.59%)
Jun 12, 2007 53.68 53.92 53.27 53.34 6,398,000 -0.72(-1.33%)
Jun 11, 2007 54.11 54.51 53.94 54.06 3,627,297 -0.23(-0.42%)
Jun 08, 2007 54.00 54.35 53.63 54.29 5,897,700 +0.31(+0.57%)
Jun 07, 2007 54.55 54.90 53.84 53.98 6,584,800 -0.76(-1.39%)
Jun 06, 2007 55.49 55.19 54.48 54.74 7,403,585 -0.75(-1.35%)
Jun 05, 2007 55.40 55.79 54.93 55.49 6,634,479 -0.13(-0.23%)
Jun 04, 2007 55.75 56.16 55.18 55.62 7,003,919 -0.68(-1.21%)
Jun 01, 2007 56.35 56.70 55.92 56.30 4,969,262 -0.05(-0.09%)
May 31, 2007 55.84 56.55 55.80 56.35 6,837,672 +0.51(+0.91%)
May 30, 2007 56.65 56.65 55.52 55.84 6,905,418 -0.81(-1.43%)
May 29, 2007 56.17 56.89 56.08 56.65 5,672,350 +0.28(+0.50%)
May 25, 2007 55.07 56.73 55.07 56.37 5,735,300 -0.09(-0.16%)
May 24, 2007 57.14 57.50 56.01 56.46 7,296,340 -0.75(-1.31%)
May 23, 2007 57.70 58.06 57.13 57.21 5,068,020 -0.48(-0.83%)
May 22, 2007 58.39 58.50 57.59 57.69 5,979,091 -0.94(-1.60%)
May 21, 2007 59.25 59.35 58.50 58.63 4,608,069 -0.80(-1.35%)
May 18, 2007 58.98 59.50 58.58 59.43 4,629,400 +0.53(+0.90%)
May 17, 2007 59.00 59.06 58.54 58.90 3,302,814 -0.19(-0.32%)
May 16, 2007 59.00 59.33 58.58 59.09 4,542,913 +0.41(+0.70%)
May 15, 2007 58.36 59.25 58.15 58.68 6,129,689 +0.73(+1.26%)
May 14, 2007 57.84 58.10 57.45 57.95 4,354,925 +0.11(+0.19%)
May 11, 2007 57.34 57.86 57.08 57.84 4,154,110 +0.51(+0.89%)
May 10, 2007 58.68 58.68 57.33 57.33 4,918,840 -1.35(-2.30%)
May 09, 2007 58.60 59.04 58.23 58.68 4,234,800 -0.16(-0.27%)
May 08, 2007 58.89 58.91 58.26 58.84 3,559,195 -0.11(-0.19%)
May 07, 2007 59.15 59.14 58.56 58.95 5,727,384 +0.65(+1.11%)
May 04, 2007 57.54 58.38 57.37 58.30 5,015,260 +0.89(+1.55%)
May 03, 2007 57.36 57.50 57.10 57.41 3,604,065 +0.22(+0.38%)
May 02, 2007 57.07 57.33 56.70 57.19 4,303,223 +0.18(+0.32%)
May 01, 2007 56.56 57.19 56.43 57.01 4,612,125 +0.39(+0.69%)
Apr 30, 2007 56.93 56.93 56.37 56.62 5,239,834 -0.14(-0.25%)
Apr 27, 2007 56.60 57.15 56.12 56.76 5,386,303 -0.15(-0.26%)
Apr 26, 2007 56.00 57.64 55.67 56.91 5,555,039 -0.65(-1.13%)
Apr 25, 2007 57.25 57.75 57.17 57.56 3,963,700 +0.39(+0.68%)
Apr 24, 2007 57.08 57.27 56.55 57.17 5,459,441 -0.04(-0.07%)
Apr 23, 2007 57.50 57.80 57.10 57.21 5,277,038 -0.64(-1.11%)
Apr 20, 2007 57.93 57.99 57.21 57.85 7,486,396 +0.61(+1.07%)
Apr 19, 2007 57.79 58.22 56.92 57.24 8,051,314 -0.79(-1.36%)
Apr 18, 2007 57.30 58.60 57.00 58.03 12,042,639 -0.97(-1.64%)
Apr 17, 2007 58.65 59.40 58.65 59.00 6,044,600 +0.12(+0.20%)
Apr 16, 2007 58.79 59.05 58.64 58.88 4,827,400 +0.39(+0.67%)
Apr 13, 2007 57.44 58.66 57.43 58.49 7,143,516 +1.08(+1.88%)
Apr 12, 2007 56.80 57.54 56.77 57.41 4,903,031 +0.41(+0.72%)
Apr 11, 2007 56.75 57.51 56.17 57.00 6,513,963 -0.06(-0.11%)
Apr 10, 2007 57.21 57.33 56.90 57.06 5,550,544 -0.15(-0.26%)
Apr 09, 2007 57.05 57.47 56.80 57.21 6,405,400 +0.19(+0.33%)
Apr 05, 2007 56.37 57.11 56.30 57.02 5,066,755 +0.73(+1.30%)
Apr 04, 2007 56.61 56.96 56.12 56.29 4,966,418 -0.38(-0.67%)
Apr 03, 2007 56.01 56.74 55.98 56.67 7,262,700 +0.86(+1.54%)
Apr 02, 2007 55.80 56.25 55.16 55.81 6,247,200 +0.01(+0.02%)
Mar 30, 2007 55.50 56.07 55.41 55.80 5,753,800 -0.01(-0.02%)
Mar 29, 2007 55.02 56.15 55.01 55.81 8,600,056 +0.05(+0.09%)
Mar 28, 2007 56.24 56.51 55.51 55.76 7,862,352 -0.84(-1.48%)
Mar 27, 2007 56.80 57.23 56.42 56.60 14,246,859 -0.64(-1.12%)
Mar 26, 2007 55.08 57.26 55.05 57.24 22,981,049 +3.38(+6.28%)
Mar 23, 2007 54.63 54.66 53.75 53.86 6,391,827 -0.64(-1.17%)
Mar 22, 2007 54.08 54.92 54.01 54.50 6,590,386 -0.18(-0.33%)
Mar 21, 2007 54.30 54.80 54.20 54.68 7,988,403 +0.20(+0.37%)
Mar 20, 2007 53.24 54.48 53.03 54.48 8,414,147 +1.30(+2.44%)
Mar 19, 2007 53.02 53.28 52.88 53.18 5,905,180 +0.30(+0.57%)
Mar 16, 2007 53.44 53.50 52.80 52.88 9,739,600 -0.75(-1.40%)
Mar 15, 2007 53.67 54.00 53.33 53.63 5,020,667 -0.14(-0.26%)
Mar 14, 2007 54.20 54.27 53.47 53.77 7,685,400 -0.34(-0.63%)
Mar 13, 2007 54.38 54.71 53.97 54.11 8,213,439 -0.27(-0.50%)
Mar 12, 2007 54.25 54.50 54.24 54.38 6,393,698 -0.01(-0.02%)
Mar 09, 2007 53.95 54.46 53.75 54.39 10,506,572 +0.99(+1.85%)
Mar 08, 2007 52.69 53.57 52.38 53.40 7,942,400 +0.71(+1.35%)
Mar 07, 2007 52.65 52.99 52.55 52.69 8,084,200 -0.18(-0.34%)
Mar 06, 2007 53.00 53.08 52.37 52.87 9,846,100 +0.12(+0.23%)
Mar 05, 2007 52.80 53.59 52.72 52.75 7,357,400 -0.26(-0.49%)
Mar 02, 2007 53.53 53.65 52.58 53.01 7,749,400 -0.77(-1.43%)
Mar 01, 2007 53.75 54.70 53.43 53.78 10,022,910 -0.84(-1.54%)
Feb 28, 2007 53.57 55.06 53.24 54.62 11,881,400 +0.78(+1.45%)
Feb 27, 2007 54.08 54.90 52.40 53.84 11,858,100 -0.63(-1.16%)
Feb 26, 2007 53.65 54.66 53.49 54.47 7,682,938 +0.88(+1.64%)
Feb 23, 2007 53.32 53.77 53.20 53.59 5,010,000 -0.03(-0.06%)
Feb 22, 2007 52.71 53.69 52.65 53.62 6,903,700 +0.91(+1.73%)
Feb 21, 2007 52.50 52.78 52.39 52.71 4,322,900 +0.13(+0.25%)
Feb 20, 2007 52.49 52.67 52.28 52.58 4,563,600 +0.09(+0.17%)
Feb 16, 2007 52.53 52.80 52.28 52.49 4,041,300 -0.31(-0.59%)
Feb 15, 2007 52.58 52.89 52.08 52.80 4,148,300 +0.10(+0.19%)
Feb 14, 2007 52.70 53.18 52.67 52.70 5,082,985 -0.01(-0.02%)
Feb 13, 2007 52.64 52.79 52.52 52.71 3,882,893 -0.01(-0.02%)
Feb 12, 2007 52.34 52.78 52.24 52.72 4,323,849 +0.45(+0.86%)
Feb 09, 2007 52.35 52.63 52.14 52.27 3,786,600 +0.13(+0.25%)
Feb 08, 2007 52.40 52.55 52.06 52.14 4,828,500 -0.31(-0.59%)
Feb 07, 2007 52.50 52.63 52.17 52.45 3,521,200 -0.01(-0.02%)
Feb 06, 2007 52.70 52.75 52.21 52.46 3,417,100 -0.04(-0.08%)
Feb 05, 2007 52.40 52.65 52.18 52.50 3,352,400 -0.17(-0.32%)
Feb 02, 2007 52.55 53.00 52.44 52.67 4,635,800 -0.20(-0.38%)
Feb 01, 2007 52.50 52.98 52.23 52.87 5,692,300 -0.13(-0.25%)
Jan 31, 2007 52.75 53.24 52.57 53.00 5,877,500 -0.19(-0.36%)
Jan 30, 2007 52.75 53.22 52.72 53.19 7,174,800 +0.53(+1.01%)
Jan 29, 2007 51.91 52.75 51.51 52.66 8,482,100 +0.11(+0.21%)
Jan 26, 2007 52.70 52.76 51.95 52.55 6,834,200 -0.04(-0.08%)
Jan 25, 2007 53.10 53.50 52.42 52.59 8,674,200 -0.96(-1.79%)
Jan 24, 2007 53.38 53.85 52.88 53.55 7,673,700 +0.17(+0.32%)
Jan 23, 2007 53.10 53.55 53.00 53.38 7,779,800 +0.06(+0.11%)
Jan 22, 2007 53.20 53.46 52.98 53.32 7,126,800 -0.20(-0.37%)
Jan 19, 2007 53.34 53.75 53.15 53.52 12,161,600 +0.73(+1.38%)
Jan 18, 2007 52.00 52.92 51.96 52.79 13,030,500 +1.24(+2.41%)
Jan 17, 2007 50.64 51.60 50.55 51.55 8,053,200 +0.94(+1.86%)
Jan 16, 2007 50.51 50.88 50.38 50.61 5,859,900 +0.16(+0.32%)
Jan 12, 2007 50.07 50.49 50.01 50.45 5,368,700 +0.10(+0.20%)
Jan 11, 2007 50.44 50.98 50.17 50.35 6,023,500 -0.04(-0.08%)
Jan 10, 2007 50.22 50.44 50.00 50.39 6,632,700 -0.13(-0.26%)
Jan 09, 2007 50.15 50.66 50.00 50.52 8,141,800 +0.44(+0.88%)
Jan 08, 2007 49.82 50.13 49.64 50.08 6,110,100 +0.18(+0.36%)
Jan 05, 2007 49.90 50.00 49.27 49.90 7,029,000 +0.00(+0.00%)
Jan 04, 2007 49.06 50.24 48.97 49.90 10,164,800 +0.93(+1.90%)
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.