Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 47.97 48.10 47.66 47.72 9,458,986 -0.25(-0.52%)
Sep 28, 2017 48.96 49.01 47.94 47.97 16,617,702 +1.33(+2.86%)
Sep 27, 2017 47.26 47.47 46.10 46.64 8,970,936 -0.63(-1.32%)
Sep 26, 2017 47.06 47.66 47.03 47.26 7,783,585 +0.21(+0.46%)
Sep 25, 2017 46.91 47.20 46.78 47.05 10,934,099 +0.09(+0.19%)
Sep 22, 2017 46.06 47.02 46.06 46.96 8,922,245 +0.97(+2.10%)
Sep 21, 2017 46.40 46.48 45.95 45.99 6,415,851 -0.41(-0.89%)
Sep 20, 2017 45.96 46.43 45.96 46.40 5,554,233 +0.43(+0.93%)
Sep 19, 2017 46.64 46.72 45.94 45.97 4,239,043 -0.60(-1.29%)
Sep 18, 2017 46.40 46.58 46.14 46.57 3,769,681 +0.29(+0.62%)
Sep 15, 2017 46.40 46.05 46.29 7,491,702 +0.06(+0.14%)
Sep 14, 2017 46.44 46.59 46.12 46.23 6,226,598 -0.28(-0.60%)
Sep 13, 2017 46.72 46.80 46.40 46.50 4,712,338 -0.22(-0.48%)
Sep 12, 2017 46.94 46.99 46.40 46.73 4,204,081 -0.18(-0.38%)
Sep 11, 2017 46.82 47.04 46.51 46.90 4,102,571 +0.38(+0.83%)
Sep 08, 2017 45.87 46.64 45.87 46.52 6,957,380 +0.47(+1.03%)
Sep 07, 2017 45.97 46.16 45.72 46.05 5,179,309 +0.27(+0.59%)
Sep 06, 2017 45.79 45.98 45.66 45.78 8,632,096 +0.14(+0.31%)
Sep 05, 2017 45.47 45.77 45.29 45.63 4,660,254 -0.13(-0.29%)
Sep 01, 2017 45.63 45.97 45.63 45.77 5,143,257 +0.21(+0.47%)
Aug 31, 2017 44.98 45.65 44.81 45.55 6,941,441 +0.74(+1.66%)
Aug 30, 2017 44.73 44.90 44.60 44.81 3,272,303 -0.04(-0.08%)
Aug 29, 2017 44.63 44.96 44.26 44.85 4,604,211 -0.10(-0.22%)
Aug 28, 2017 44.30 45.03 44.28 44.95 6,851,117 +0.81(+1.84%)
Aug 25, 2017 44.35 44.53 44.13 44.13 5,426,105 -0.03(-0.06%)
Aug 24, 2017 44.48 44.57 44.11 44.16 4,329,479 -0.23(-0.52%)
Aug 23, 2017 44.31 44.50 44.16 44.39 5,097,926 -0.06(-0.14%)
Aug 22, 2017 43.77 44.58 43.71 44.45 4,493,914 +0.74(+1.70%)
Aug 21, 2017 43.62 43.81 43.44 43.71 4,788,207 +0.13(+0.29%)
Aug 18, 2017 43.91 43.97 43.53 43.59 5,379,548 -0.49(-1.12%)
Aug 17, 2017 44.38 44.85 44.04 44.08 7,417,168 -0.47(-1.04%)
Aug 16, 2017 43.86 44.59 43.79 44.54 7,259,646 +0.89(+2.03%)
Aug 15, 2017 43.87 44.00 43.65 43.66 3,267,560 -0.23(-0.53%)
Aug 14, 2017 43.59 44.04 43.55 43.89 3,632,471 +0.48(+1.11%)
Aug 11, 2017 43.14 43.61 42.98 43.41 4,449,293 +0.43(+1.00%)
Aug 10, 2017 43.59 43.69 42.97 42.98 5,202,186 -0.63(-1.46%)
Aug 09, 2017 43.60 43.70 43.31 43.61 4,587,972 -0.10(-0.23%)
Aug 08, 2017 44.03 44.03 43.65 43.71 3,790,394 -0.38(-0.85%)
Aug 07, 2017 44.05 44.16 43.91 44.09 3,240,982 +0.04(+0.08%)
Aug 04, 2017 44.03 44.14 43.90 44.05 3,728,946 +0.09(+0.20%)
Aug 03, 2017 44.05 44.08 43.76 43.96 4,881,766 -0.06(-0.14%)
Aug 02, 2017 43.94 44.05 43.63 44.03 5,414,306 +0.07(+0.16%)
Aug 01, 2017 44.01 44.10 43.57 43.95 5,700,028 -0.03(-0.06%)
Jul 31, 2017 44.57 43.96 43.98 6,749,781 -0.38(-0.87%)
Jul 28, 2017 44.86 44.89 44.28 44.37 6,360,741 -0.45(-1.00%)
Jul 27, 2017 45.00 45.04 44.63 44.81 8,242,212 -0.26(-0.58%)
Jul 26, 2017 45.38 45.44 44.96 45.07 6,773,127 -0.38(-0.85%)
Jul 25, 2017 45.59 45.61 45.26 45.46 6,365,859 +0.03(+0.06%)
Jul 24, 2017 45.44 45.60 45.13 45.43 9,599,114 -0.04(-0.08%)
Jul 21, 2017 45.37 45.55 45.17 45.47 8,923,730 -0.01(-0.02%)
Jul 20, 2017 44.43 45.72 44.13 45.47 13,788,656 +1.27(+2.87%)
Jul 19, 2017 43.64 44.24 43.60 44.20 7,251,593 +0.62(+1.42%)
Jul 18, 2017 43.54 43.69 43.18 43.59 4,655,688 -0.02(-0.04%)
Jul 17, 2017 43.74 43.84 43.57 43.60 3,755,377 -0.13(-0.31%)
Jul 14, 2017 43.10 43.91 43.06 43.74 4,597,016 +0.74(+1.73%)
Jul 13, 2017 43.31 43.40 42.77 43.00 7,846,124 -0.31(-0.72%)
Jul 12, 2017 43.08 43.54 42.93 43.31 4,368,779 +0.49(+1.14%)
Jul 11, 2017 42.87 43.07 42.72 42.82 4,592,582 -0.07(-0.17%)
Jul 10, 2017 43.06 43.16 42.81 42.89 3,913,470 -0.19(-0.43%)
Jul 07, 2017 42.84 43.12 42.67 43.08 4,896,030 +0.44(+1.04%)
Jul 06, 2017 43.43 43.45 42.60 42.64 6,370,134 -0.94(-2.16%)
Jul 05, 2017 43.33 43.67 43.28 43.58 6,338,533 +0.26(+0.60%)
Jul 03, 2017 43.34 43.61 43.27 43.32 2,760,160 +0.09(+0.21%)
Jun 30, 2017 43.38 43.62 43.23 43.23 5,310,947 -0.11(-0.25%)
Jun 29, 2017 43.34 43.76 43.13 43.34 6,800,993 +0.22(+0.52%)
Jun 28, 2017 43.52 43.60 43.00 43.12 9,407,136 -0.17(-0.39%)
Jun 27, 2017 43.53 43.69 43.27 43.28 4,377,598 -0.21(-0.49%)
Jun 26, 2017 43.77 43.98 43.48 43.50 5,962,163 -0.15(-0.35%)
Jun 23, 2017 43.74 43.90 43.55 43.65 10,506,332 -0.17(-0.39%)
Jun 22, 2017 43.22 44.10 43.14 43.82 9,798,166 +0.62(+1.44%)
Jun 21, 2017 43.39 43.52 42.95 43.20 9,300,854 -0.18(-0.41%)
Jun 20, 2017 43.48 43.85 43.36 43.37 9,558,237 -0.11(-0.25%)
Jun 19, 2017 42.99 43.73 42.82 43.48 8,331,339 +0.60(+1.41%)
Jun 16, 2017 42.85 43.03 42.51 42.88 11,134,143 +0.08(+0.19%)
Jun 15, 2017 42.32 42.99 42.13 42.80 10,532,044 +0.43(+1.01%)
Jun 14, 2017 42.21 42.57 42.20 42.37 6,832,879 +0.16(+0.38%)
Jun 13, 2017 42.01 42.40 41.98 42.21 8,054,856 +0.26(+0.61%)
Jun 12, 2017 42.06 42.44 41.65 41.95 8,281,915 -0.11(-0.25%)
Jun 09, 2017 41.63 42.08 41.50 42.06 10,252,059 +0.51(+1.22%)
Jun 08, 2017 41.78 40.84 41.55 9,405,033 +0.14(+0.34%)
Jun 07, 2017 41.25 41.44 41.11 41.41 4,900,621 +0.18(+0.43%)
Jun 06, 2017 41.43 41.53 41.19 41.23 6,800,817 -0.23(-0.56%)
Jun 05, 2017 41.42 41.58 41.25 41.46 8,781,806 +0.11(+0.26%)
Jun 02, 2017 41.20 41.40 41.04 41.35 7,742,393 +0.36(+0.87%)
Jun 01, 2017 40.48 41.00 40.44 41.00 8,304,286 +0.39(+0.96%)
May 31, 2017 40.20 40.69 40.18 40.61 11,749,846 +0.59(+1.47%)
May 30, 2017 39.54 40.11 39.32 40.02 9,129,867 +0.26(+0.65%)
May 26, 2017 39.06 39.89 38.98 39.76 9,696,988 +0.68(+1.73%)
May 25, 2017 38.94 39.13 38.63 39.09 5,030,506 +0.37(+0.97%)
May 24, 2017 38.94 38.94 38.59 38.71 5,161,963 -0.13(-0.34%)
May 23, 2017 38.87 39.28 38.79 38.85 5,254,438 -0.04(-0.11%)
May 22, 2017 38.48 39.02 38.33 38.89 6,524,172 +0.51(+1.32%)
May 19, 2017 38.38 38.53 38.25 38.38 6,614,879 +0.16(+0.42%)
May 18, 2017 38.39 38.49 38.14 38.22 5,875,175 -0.09(-0.23%)
May 17, 2017 38.86 38.78 38.29 38.31 6,734,454 -0.54(-1.40%)
May 16, 2017 39.66 39.66 38.61 38.86 8,050,039 -0.31(-0.79%)
May 15, 2017 39.06 39.34 39.04 39.17 4,748,956 +0.07(+0.18%)
May 12, 2017 39.04 39.28 39.02 39.10 6,494,331 +0.09(+0.23%)
May 11, 2017 39.48 39.48 38.93 39.01 7,951,357 -0.57(-1.44%)
May 10, 2017 39.75 39.75 39.46 39.58 5,906,859 -0.15(-0.38%)
May 09, 2017 39.71 39.82 39.63 39.73 5,558,016 -0.01(-0.02%)
May 08, 2017 39.75 39.93 39.69 39.74 7,106,424 +0.04(+0.09%)
May 05, 2017 39.65 39.75 39.56 39.70 6,626,380 +0.04(+0.11%)
May 04, 2017 38.91 39.66 38.91 39.66 7,366,456 +0.77(+1.99%)
May 03, 2017 38.78 38.91 38.68 38.88 5,149,501 +0.11(+0.28%)
May 02, 2017 38.83 38.93 38.60 38.78 6,933,201 +0.11(+0.28%)
May 01, 2017 38.75 38.83 38.53 38.67 5,755,974 -0.14(-0.37%)
Apr 28, 2017 38.84 38.91 38.69 38.81 6,762,270 -0.01(-0.02%)
Apr 27, 2017 39.10 39.14 38.77 38.82 8,419,013 -0.13(-0.34%)
Apr 26, 2017 39.07 39.27 38.87 38.95 6,286,745 +0.04(+0.09%)
Apr 25, 2017 39.32 39.47 38.92 38.92 7,638,235 -0.33(-0.84%)
Apr 24, 2017 39.19 39.36 38.99 39.25 7,563,918 +0.53(+1.38%)
Apr 21, 2017 39.08 39.11 38.62 38.71 8,455,352 -0.40(-1.02%)
Apr 20, 2017 38.86 39.27 38.71 39.11 6,602,434 +0.35(+0.89%)
Apr 19, 2017 38.94 39.13 38.35 38.77 15,128,508 +0.14(+0.37%)
Apr 18, 2017 38.32 38.77 38.21 38.62 11,391,465 +0.11(+0.28%)
Apr 17, 2017 37.95 38.58 37.63 38.52 9,072,304 +0.57(+1.50%)
Apr 13, 2017 37.71 38.21 37.70 37.95 12,848,583 -0.72(-1.86%)
Apr 12, 2017 38.53 38.77 38.41 38.67 5,373,380 -0.09(-0.23%)
Apr 11, 2017 38.44 38.77 38.38 38.76 5,477,996 +0.23(+0.59%)
Apr 10, 2017 38.74 38.86 38.49 38.53 4,888,635 -0.21(-0.55%)
Apr 07, 2017 38.56 38.85 38.51 38.74 6,027,292 +0.14(+0.37%)
Apr 06, 2017 38.73 38.73 38.32 38.60 6,863,910 -0.12(-0.30%)
Apr 05, 2017 39.04 39.37 38.63 38.72 8,781,336 -0.34(-0.86%)
Apr 04, 2017 39.36 39.38 38.90 39.05 6,108,003 -0.26(-0.65%)
Apr 03, 2017 39.27 39.43 38.96 39.31 9,000,320 +0.05(+0.14%)
Mar 31, 2017 39.19 39.62 39.19 39.26 8,084,752 -0.12(-0.31%)
Mar 30, 2017 39.45 39.48 39.21 39.38 4,990,840 -0.11(-0.27%)
Mar 29, 2017 39.49 39.63 39.22 39.49 4,736,642 -0.03(-0.07%)
Mar 28, 2017 39.55 39.58 39.12 39.51 6,083,361 +0.00(+0.00%)
Mar 27, 2017 39.36 39.60 39.24 39.51 7,822,464 -0.03(-0.07%)
Mar 24, 2017 39.57 39.91 39.42 39.54 5,377,193 -0.04(-0.09%)
Mar 23, 2017 39.52 39.77 39.42 39.57 4,472,146 -0.04(-0.09%)
Mar 22, 2017 39.72 39.84 39.42 39.61 5,881,495 +0.01(+0.02%)
Mar 21, 2017 39.91 40.11 39.42 39.60 6,297,968 -0.16(-0.40%)
Mar 20, 2017 39.95 39.98 39.66 39.76 3,983,938 -0.19(-0.46%)
Mar 17, 2017 39.87 40.02 39.57 39.95 13,889,307 +0.19(+0.47%)
Mar 16, 2017 39.93 40.10 39.44 39.76 7,584,399 -0.30(-0.75%)
Mar 15, 2017 39.74 40.13 39.65 40.06 7,742,947 +0.46(+1.16%)
Mar 14, 2017 39.95 40.00 39.57 39.60 8,489,775 -0.65(-1.60%)
Mar 13, 2017 40.35 40.47 39.98 40.25 7,964,882 -0.17(-0.42%)
Mar 10, 2017 40.46 40.52 40.23 40.41 6,907,500 +0.08(+0.20%)
Mar 09, 2017 40.10 40.43 40.08 40.33 6,438,176 +0.24(+0.60%)
Mar 08, 2017 39.80 40.18 39.71 40.10 7,238,679 +0.32(+0.80%)
Mar 07, 2017 39.61 39.92 39.49 39.78 7,326,909 -0.11(-0.29%)
Mar 06, 2017 39.77 40.11 39.66 39.89 6,789,172 -0.11(-0.27%)
Mar 03, 2017 40.15 40.27 39.87 40.00 7,682,325 -0.39(-0.96%)
Mar 02, 2017 40.22 40.52 40.09 40.39 12,630,380 +0.09(+0.22%)
Mar 01, 2017 40.10 40.40 39.94 40.30 10,052,932 +0.45(+1.13%)
Feb 28, 2017 40.14 40.16 39.63 39.85 16,077,222 -0.34(-0.84%)
Feb 27, 2017 40.23 40.27 39.94 40.18 6,949,000 -0.19(-0.48%)
Feb 24, 2017 40.03 40.38 39.98 40.38 8,607,565 +0.25(+0.62%)
Feb 23, 2017 39.80 40.23 39.65 40.13 10,701,327 +0.34(+0.87%)
Feb 22, 2017 39.67 39.88 39.61 39.79 8,523,844 +0.00(+0.00%)
Feb 21, 2017 39.47 39.91 39.37 39.79 12,882,832 +0.28(+0.72%)
Feb 17, 2017 39.50 39.50 39.50 0 +0.43(+1.11%)
Feb 16, 2017 38.89 39.08 38.66 39.07 10,153,796 +0.18(+0.45%)
Feb 15, 2017 38.45 38.96 38.38 38.89 8,989,650 +0.31(+0.80%)
Feb 14, 2017 38.02 38.66 37.97 38.58 9,569,354 +0.38(+0.99%)
Feb 13, 2017 38.01 38.20 37.89 38.20 6,417,080 +0.42(+1.12%)
Feb 10, 2017 37.78 37.83 37.55 37.78 4,177,144 +0.18(+0.47%)
Feb 09, 2017 37.48 37.82 37.41 37.60 5,812,994 +0.12(+0.33%)
Feb 08, 2017 37.71 37.77 37.37 37.48 7,615,119 -0.43(-1.14%)
Feb 07, 2017 37.63 37.99 37.57 37.91 9,839,135 +0.41(+1.08%)
Feb 06, 2017 37.63 37.79 37.33 37.51 9,881,989 -0.31(-0.82%)
Feb 03, 2017 37.96 38.12 37.60 37.82 13,170,694 +0.03(+0.07%)
Feb 02, 2017 37.42 37.82 36.99 37.79 13,390,876 +0.37(+0.99%)
Feb 01, 2017 36.71 37.45 36.63 37.42 13,517,519 +0.49(+1.34%)
Jan 31, 2017 36.00 36.94 35.91 36.92 13,935,451 +0.67(+1.85%)
Jan 30, 2017 36.12 36.37 36.04 36.25 15,624,728 +0.01(+0.02%)
Jan 27, 2017 36.34 36.52 36.15 36.24 7,957,065 +0.04(+0.10%)
Jan 26, 2017 35.76 36.35 35.76 36.21 10,645,457 +0.57(+1.61%)
Jan 25, 2017 35.15 35.77 34.70 35.63 19,107,686 +0.00(+0.00%)
Jan 24, 2017 35.64 35.80 35.46 35.63 8,793,670 -0.03(-0.07%)
Jan 23, 2017 35.64 35.84 35.53 35.66 8,317,059 -0.11(-0.30%)
Jan 20, 2017 35.81 36.04 35.66 35.76 6,683,646 +0.05(+0.15%)
Jan 19, 2017 35.92 36.00 35.57 35.71 8,099,985 -0.32(-0.88%)
Jan 18, 2017 36.29 36.33 35.81 36.03 8,139,788 -0.12(-0.34%)
Jan 17, 2017 35.95 36.28 35.83 36.15 9,358,832 -0.03(-0.07%)
Jan 13, 2017 36.18 36.18 36.18 0 +0.19(+0.52%)
Jan 12, 2017 36.06 36.06 35.63 35.99 9,766,805 -0.32(-0.88%)
Jan 11, 2017 36.29 36.61 35.79 36.31 12,104,148 +0.05(+0.13%)
Jan 10, 2017 35.84 36.55 35.82 36.26 10,532,439 +0.48(+1.35%)
Jan 09, 2017 35.82 36.06 35.68 35.78 12,515,999 -0.04(-0.10%)
Jan 06, 2017 34.87 36.00 34.83 35.82 16,656,401 +0.95(+2.72%)
Jan 05, 2017 34.46 34.91 34.24 34.87 13,754,394 +0.30(+0.86%)
Jan 04, 2017 34.31 34.89 34.31 34.57 25,782,958 +0.27(+0.79%)
Jan 03, 2017 33.93 34.32 33.67 34.30 11,018,542 +0.56(+1.67%)
Dec 30, 2016 33.73 33.73 33.73 0 +0.09(+0.26%)
Dec 29, 2016 33.64 33.82 33.47 33.65 8,028,022 +0.08(+0.24%)
Dec 28, 2016 33.93 34.05 33.44 33.57 7,774,934 -0.33(-0.98%)
Dec 27, 2016 33.80 34.20 33.79 33.90 7,553,060 +0.16(+0.47%)
Dec 23, 2016 33.74 33.74 33.74 0 +0.11(+0.34%)
Dec 22, 2016 33.51 33.67 33.30 33.63 9,086,998 +0.04(+0.13%)
Dec 21, 2016 33.54 33.62 33.29 33.59 10,464,613 +0.04(+0.13%)
Dec 20, 2016 33.73 33.82 33.39 33.54 7,962,078 -0.13(-0.39%)
Dec 19, 2016 33.58 33.93 33.43 33.67 11,560,755 +0.21(+0.63%)
Dec 16, 2016 34.27 34.54 33.36 33.46 17,201,342 -0.73(-2.13%)
Dec 15, 2016 34.04 34.30 33.61 34.19 10,508,506 +0.10(+0.28%)
Dec 14, 2016 34.62 34.95 33.96 34.09 12,847,965 -0.54(-1.57%)
Dec 13, 2016 34.52 34.84 34.40 34.64 8,401,000 +0.21(+0.61%)
Dec 12, 2016 34.43 34.70 34.31 34.43 8,849,462 +0.00(+0.00%)
Dec 09, 2016 34.09 34.55 34.06 34.43 8,883,878 +0.46(+1.34%)
Dec 08, 2016 33.66 34.07 33.38 33.97 8,023,611 +0.18(+0.52%)
Dec 07, 2016 33.49 33.80 32.87 33.80 12,397,699 +0.05(+0.16%)
Dec 06, 2016 33.76 33.94 33.57 33.74 6,986,506 -0.01(-0.03%)
Dec 05, 2016 33.47 33.77 33.37 33.75 10,833,362 +0.47(+1.40%)
Dec 02, 2016 33.09 33.44 33.02 33.29 8,258,021 +0.26(+0.80%)
Dec 01, 2016 33.48 33.64 32.83 33.02 10,257,053 -0.41(-1.23%)
Nov 30, 2016 34.03 34.03 33.43 33.44 16,981,864 -0.58(-1.70%)
Nov 29, 2016 34.13 34.27 33.95 34.02 8,355,570 -0.01(-0.03%)
Nov 28, 2016 34.45 34.45 33.99 34.02 6,512,944 -0.37(-1.07%)
Nov 25, 2016 34.32 34.44 34.20 34.39 3,112,261 +0.16(+0.46%)
Nov 23, 2016 34.24 34.24 34.24 0 +0.77(+2.31%)
Nov 22, 2016 34.62 34.79 33.21 33.46 18,492,884 -1.46(-4.17%)
Nov 21, 2016 35.00 35.25 34.81 34.92 9,808,420 -0.07(-0.20%)
Nov 18, 2016 35.40 35.50 34.96 34.99 7,987,358 -0.48(-1.36%)
Nov 17, 2016 35.13 35.57 35.13 35.47 7,494,926 +0.39(+1.10%)
Nov 16, 2016 34.96 35.35 34.82 35.09 10,126,727 +0.12(+0.35%)
Nov 15, 2016 34.51 35.08 34.30 34.96 10,548,628 +0.54(+1.56%)
Nov 14, 2016 35.23 35.28 34.34 34.43 12,744,729 -0.83(-2.34%)
Nov 11, 2016 35.46 35.55 35.04 35.25 6,522,962 -0.41(-1.16%)
Nov 10, 2016 35.59 35.89 35.41 35.67 11,063,044 +0.47(+1.35%)
Nov 09, 2016 36.45 36.47 34.40 35.19 14,918,886 +0.21(+0.60%)
Nov 08, 2016 34.80 35.20 34.47 34.98 7,576,814 -0.03(-0.08%)
Nov 07, 2016 34.81 35.10 34.73 35.01 7,353,982 +0.68(+1.97%)
Nov 04, 2016 33.77 34.63 33.73 34.33 9,960,487 +0.62(+1.85%)
Nov 03, 2016 34.13 34.38 33.64 33.71 8,572,900 -0.28(-0.83%)
Nov 02, 2016 34.30 34.45 33.99 33.99 7,198,291 -0.31(-0.90%)
Nov 01, 2016 34.46 34.56 33.94 34.30 9,198,596 -0.17(-0.48%)
Oct 31, 2016 34.63 34.73 34.45 34.46 9,298,595 -0.26(-0.76%)
Oct 28, 2016 35.35 35.66 34.70 34.73 14,255,282 -0.66(-1.86%)
Oct 27, 2016 35.21 35.60 35.18 35.39 7,495,558 +0.29(+0.83%)
Oct 26, 2016 35.13 35.38 34.92 35.10 8,194,125 -0.20(-0.57%)
Oct 25, 2016 35.50 35.67 35.26 35.30 7,513,084 -0.19(-0.54%)
Oct 24, 2016 35.82 35.94 35.40 35.49 7,968,683 -0.08(-0.22%)
Oct 21, 2016 35.49 35.67 35.27 35.57 8,284,894 -0.21(-0.59%)
Oct 20, 2016 35.14 35.84 35.13 35.78 9,935,218 +0.64(+1.82%)
Oct 19, 2016 35.59 36.34 35.08 35.14 21,974,894 -1.02(-2.82%)
Oct 18, 2016 35.65 36.37 35.57 36.16 10,935,573 +0.51(+1.43%)
Oct 17, 2016 35.77 35.97 35.61 35.65 8,257,917 -0.18(-0.49%)
Oct 14, 2016 36.16 36.47 35.81 35.82 10,041,228 -0.17(-0.46%)
Oct 13, 2016 35.78 36.22 35.49 35.99 7,451,708 +0.00(+0.00%)
Oct 12, 2016 36.05 36.38 35.85 35.99 7,291,483 +0.07(+0.20%)
Oct 11, 2016 37.96 37.76 35.80 35.92 27,380,826 -2.04(-5.38%)
Oct 10, 2016 37.66 38.21 37.58 37.96 9,493,312 +0.46(+1.23%)
Oct 07, 2016 37.53 37.69 37.15 37.50 8,307,011 +0.00(+0.00%)
Oct 06, 2016 37.26 37.57 36.93 37.50 8,307,541 +0.20(+0.54%)
Oct 05, 2016 36.95 37.36 36.94 37.30 8,271,459 +0.56(+1.52%)
Oct 04, 2016 37.07 37.34 36.53 36.74 6,726,870 -0.39(-1.06%)
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.