Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 82.42 82.51 80.36 80.58 6,395,464 -1.87(-2.27%)
Jan 30, 2020 81.64 82.50 81.35 82.45 5,675,223 +0.02(+0.02%)
Jan 29, 2020 82.87 83.44 82.37 82.43 4,232,890 -0.37(-0.45%)
Jan 28, 2020 82.95 83.25 82.66 82.80 5,389,342 -0.05(-0.06%)
Jan 27, 2020 82.40 83.23 82.20 82.85 4,847,014 -0.75(-0.90%)
Jan 24, 2020 84.01 84.64 83.42 83.60 4,562,504 -0.31(-0.36%)
Jan 23, 2020 84.90 84.94 83.37 83.90 8,022,186 -1.04(-1.23%)
Jan 22, 2020 83.95 85.49 83.25 84.95 10,642,180 +1.97(+2.37%)
Jan 21, 2020 82.17 83.26 81.94 82.98 8,060,009 +0.67(+0.82%)
Jan 17, 2020 81.79 82.49 81.66 82.30 6,358,264 +0.67(+0.82%)
Jan 16, 2020 81.32 81.66 80.84 81.64 5,432,146 +0.83(+1.03%)
Jan 15, 2020 79.63 81.24 79.63 80.80 5,828,395 +1.52(+1.91%)
Jan 14, 2020 77.80 79.53 77.69 79.29 9,463,662 +0.91(+1.16%)
Jan 13, 2020 78.73 78.94 78.03 78.38 6,050,532 -0.22(-0.28%)
Jan 10, 2020 79.92 80.10 78.43 78.60 5,082,738 -0.99(-1.25%)
Jan 09, 2020 79.47 79.82 78.96 79.60 6,985,589 +0.21(+0.27%)
Jan 08, 2020 79.41 79.80 79.12 79.38 6,183,516 +0.32(+0.41%)
Jan 07, 2020 78.98 79.47 78.77 79.06 3,703,492 -0.44(-0.56%)
Jan 06, 2020 78.84 79.52 78.46 79.50 6,115,976 +0.41(+0.52%)
Jan 03, 2020 78.96 79.81 78.81 79.09 5,155,174 -0.98(-1.22%)
Jan 02, 2020 79.25 80.07 79.01 80.07 5,396,274 +0.08(+0.10%)
Dec 31, 2019 79.65 80.10 79.43 79.98 3,541,399 +0.06(+0.07%)
Dec 30, 2019 80.59 80.84 79.75 79.93 2,938,823 -0.55(-0.69%)
Dec 27, 2019 80.56 80.80 80.13 80.48 2,724,303 +0.11(+0.14%)
Dec 26, 2019 80.30 80.59 80.00 80.37 2,207,956 +0.00(+0.00%)
Dec 24, 2019 80.45 80.55 80.09 80.37 1,159,398 -0.06(-0.08%)
Dec 23, 2019 79.48 80.54 79.45 80.43 4,417,538 +0.64(+0.80%)
Dec 20, 2019 81.94 82.17 79.77 79.80 12,604,492 -0.64(-0.79%)
Dec 19, 2019 79.87 80.43 79.64 80.43 5,042,943 +0.39(+0.48%)
Dec 18, 2019 80.19 80.36 79.75 80.05 6,332,507 -0.12(-0.15%)
Dec 17, 2019 79.72 80.39 79.19 80.17 5,830,065 +0.61(+0.76%)
Dec 16, 2019 80.07 80.20 79.47 79.56 4,174,167 +0.05(+0.06%)
Dec 13, 2019 78.99 79.84 78.99 79.51 4,205,153 +0.35(+0.44%)
Dec 12, 2019 78.07 79.45 77.93 79.16 4,512,481 +0.98(+1.25%)
Dec 11, 2019 77.92 78.31 77.54 78.19 3,190,029 +0.32(+0.41%)
Dec 10, 2019 77.24 77.93 77.13 77.86 4,240,630 +0.64(+0.82%)
Dec 09, 2019 78.38 78.66 77.19 77.23 4,590,464 -1.48(-1.88%)
Dec 06, 2019 78.89 79.11 78.62 78.71 4,457,536 +0.22(+0.28%)
Dec 05, 2019 78.38 78.66 77.65 78.49 3,561,951 +0.06(+0.07%)
Dec 04, 2019 77.81 78.58 77.75 78.44 4,293,281 +0.76(+0.97%)
Dec 03, 2019 76.97 77.74 76.68 77.68 3,497,706 -0.14(-0.18%)
Dec 02, 2019 78.79 78.93 77.33 77.82 4,127,889 -0.87(-1.10%)
Nov 29, 2019 78.55 78.87 78.12 78.68 2,618,202 +0.03(+0.04%)
Nov 27, 2019 79.16 79.16 78.42 78.66 3,111,891 -0.12(-0.15%)
Nov 26, 2019 77.95 78.79 77.64 78.78 9,517,694 +0.98(+1.25%)
Nov 25, 2019 77.27 78.09 77.24 77.80 6,194,409 +0.69(+0.90%)
Nov 22, 2019 77.30 77.37 76.23 77.11 4,305,390 +0.06(+0.07%)
Nov 21, 2019 77.09 77.16 75.84 77.05 5,659,504 -0.19(-0.25%)
Nov 20, 2019 77.66 78.02 76.61 77.25 5,881,968 -0.37(-0.47%)
Nov 19, 2019 77.92 77.94 77.26 77.62 4,509,141 +0.03(+0.04%)
Nov 18, 2019 78.92 79.10 77.37 77.59 6,312,057 -1.34(-1.69%)
Nov 15, 2019 77.97 78.92 77.72 78.92 5,922,422 +1.46(+1.89%)
Nov 14, 2019 77.43 77.71 77.05 77.46 4,858,899 -0.09(-0.12%)
Nov 13, 2019 77.31 77.74 76.68 77.55 4,374,881 -0.11(-0.14%)
Nov 12, 2019 77.04 78.07 77.04 77.66 4,019,662 +0.53(+0.69%)
Nov 11, 2019 76.71 77.26 76.71 77.13 3,408,989 +0.02(+0.02%)
Nov 08, 2019 76.73 77.24 76.59 77.11 3,760,551 +0.32(+0.42%)
Nov 07, 2019 76.55 76.96 76.35 76.79 6,538,036 +0.25(+0.32%)
Nov 06, 2019 75.97 76.83 75.86 76.54 4,874,533 +0.72(+0.95%)
Nov 05, 2019 76.31 76.34 74.49 75.82 8,947,221 +0.11(+0.15%)
Nov 04, 2019 76.47 76.62 75.71 75.71 5,932,921 -0.41(-0.53%)
Nov 01, 2019 77.43 77.62 76.07 76.12 5,559,269 -0.87(-1.14%)
Oct 31, 2019 77.14 77.67 76.35 76.99 5,010,741 -0.37(-0.48%)
Oct 30, 2019 76.72 77.43 76.34 77.36 3,838,745 +0.52(+0.67%)
Oct 29, 2019 75.92 77.22 75.77 76.84 5,011,669 +0.73(+0.96%)
Oct 28, 2019 75.32 76.32 75.29 76.12 5,178,827 +0.93(+1.24%)
Oct 25, 2019 75.00 75.48 74.66 75.19 5,291,791 +0.27(+0.36%)
Oct 24, 2019 75.13 75.59 74.78 74.92 4,867,793 +0.08(+0.11%)
Oct 23, 2019 74.30 75.14 74.04 74.84 4,712,285 +0.67(+0.91%)
Oct 22, 2019 75.33 75.77 74.13 74.16 5,235,875 -1.02(-1.36%)
Oct 21, 2019 76.61 76.69 75.06 75.19 6,069,550 -1.05(-1.38%)
Oct 18, 2019 75.89 76.72 75.53 76.23 5,668,628 +0.38(+0.50%)
Oct 17, 2019 75.07 76.43 75.02 75.86 4,536,831 +0.55(+0.73%)
Oct 16, 2019 74.92 77.06 73.34 75.30 11,690,239 -0.18(-0.24%)
Oct 15, 2019 74.31 76.20 74.31 75.49 7,048,415 +1.99(+2.71%)
Oct 14, 2019 73.38 73.84 73.13 73.50 4,657,420 +0.17(+0.24%)
Oct 11, 2019 74.34 74.89 73.25 73.33 4,806,572 -0.17(-0.24%)
Oct 10, 2019 72.54 73.79 72.52 73.50 5,698,974 +0.59(+0.81%)
Oct 09, 2019 72.74 73.20 72.34 72.91 4,392,764 +0.91(+1.26%)
Oct 08, 2019 73.89 73.89 72.01 72.01 6,690,842 -2.32(-3.12%)
Oct 07, 2019 74.66 75.19 74.26 74.33 2,965,810 -0.87(-1.16%)
Oct 04, 2019 74.56 75.50 74.55 75.20 3,707,044 +0.84(+1.13%)
Oct 03, 2019 72.68 74.41 72.24 74.35 4,495,842 +1.41(+1.94%)
Oct 02, 2019 74.66 74.79 72.24 72.94 6,286,195 -2.12(-2.82%)
Oct 01, 2019 77.07 77.75 74.99 75.06 5,110,634 -1.68(-2.19%)
Sep 30, 2019 75.38 77.40 75.38 76.74 4,746,177 +1.68(+2.24%)
Sep 27, 2019 76.16 76.43 74.67 75.06 3,703,446 -0.75(-0.99%)
Sep 26, 2019 76.38 76.47 75.29 75.81 3,565,781 -0.18(-0.24%)
Sep 25, 2019 75.57 76.17 75.30 75.99 3,898,345 +0.39(+0.51%)
Sep 24, 2019 76.73 77.07 75.41 75.61 4,111,951 -0.66(-0.87%)
Sep 23, 2019 76.52 76.78 76.24 76.27 2,750,565 -0.39(-0.50%)
Sep 20, 2019 76.59 76.93 76.00 76.66 7,831,907 +0.32(+0.42%)
Sep 19, 2019 76.88 77.27 76.22 76.33 3,725,312 -0.38(-0.49%)
Sep 18, 2019 76.66 77.19 75.99 76.71 3,329,294 +0.06(+0.07%)
Sep 17, 2019 76.49 77.50 76.32 76.66 3,925,260 +0.20(+0.26%)
Sep 16, 2019 76.96 76.96 76.15 76.45 4,351,773 -0.83(-1.08%)
Sep 13, 2019 78.23 78.29 76.94 77.29 3,961,420 -0.86(-1.10%)
Sep 12, 2019 77.98 78.87 77.87 78.15 3,835,220 +0.63(+0.82%)
Sep 11, 2019 75.62 77.55 75.44 77.52 4,861,718 +1.20(+1.57%)
Sep 10, 2019 76.53 76.56 74.31 76.32 6,120,176 -0.93(-1.20%)
Sep 09, 2019 79.19 79.27 76.92 77.24 4,846,221 -1.67(-2.12%)
Sep 06, 2019 79.09 79.27 78.51 78.91 4,853,318 +0.13(+0.16%)
Sep 05, 2019 77.96 79.02 77.55 78.78 4,749,921 +1.54(+1.99%)
Sep 04, 2019 77.50 77.68 76.84 77.24 4,004,972 +0.15(+0.19%)
Sep 03, 2019 77.43 77.63 76.36 77.10 4,427,391 -1.16(-1.48%)
Aug 30, 2019 78.39 78.53 77.62 78.25 3,956,296 +0.46(+0.59%)
Aug 29, 2019 77.96 78.06 77.47 77.79 4,098,182 +0.55(+0.71%)
Aug 28, 2019 76.31 77.28 76.18 77.24 4,240,847 +0.52(+0.68%)
Aug 27, 2019 76.88 77.22 76.32 76.72 5,283,327 +0.49(+0.64%)
Aug 26, 2019 75.77 76.29 75.22 76.23 3,839,446 +1.09(+1.45%)
Aug 23, 2019 76.89 77.27 74.62 75.14 6,791,069 -2.24(-2.89%)
Aug 22, 2019 77.88 78.24 76.71 77.38 3,496,695 -0.49(-0.62%)
Aug 21, 2019 78.00 78.09 77.31 77.87 4,246,766 +0.33(+0.43%)
Aug 20, 2019 78.83 78.88 77.48 77.54 3,622,511 -0.94(-1.19%)
Aug 19, 2019 78.68 78.99 78.26 78.47 4,993,494 +0.72(+0.92%)
Aug 16, 2019 77.72 78.03 77.29 77.76 6,308,921 +0.77(+1.00%)
Aug 15, 2019 77.35 77.71 76.60 76.99 5,399,973 +0.00(+0.00%)
Aug 14, 2019 78.94 79.16 76.96 76.99 4,477,164 -2.71(-3.40%)
Aug 13, 2019 78.25 79.88 77.94 79.69 5,334,562 +2.05(+2.63%)
Aug 12, 2019 79.23 79.34 77.34 77.65 3,745,010 -1.80(-2.26%)
Aug 09, 2019 78.54 79.84 78.35 79.44 5,563,674 +0.97(+1.24%)
Aug 08, 2019 78.06 79.12 77.97 78.47 7,021,028 +0.88(+1.13%)
Aug 07, 2019 76.86 77.96 75.49 77.59 5,999,733 -0.24(-0.31%)
Aug 06, 2019 76.87 77.86 76.75 77.83 4,821,983 +1.56(+2.04%)
Aug 05, 2019 77.71 77.85 75.59 76.27 6,817,283 -2.44(-3.10%)
Aug 02, 2019 78.83 79.06 77.72 78.71 5,185,981 -0.24(-0.30%)
Aug 01, 2019 79.96 80.76 78.54 78.95 7,654,891 -0.94(-1.17%)
Jul 31, 2019 80.87 81.08 79.21 79.88 6,757,006 -1.11(-1.37%)
Jul 30, 2019 80.87 81.38 80.57 80.99 3,123,441 -0.22(-0.27%)
Jul 29, 2019 80.76 81.27 80.14 81.21 3,951,313 +0.73(+0.91%)
Jul 26, 2019 81.03 81.28 80.07 80.48 4,555,001 -0.23(-0.28%)
Jul 25, 2019 80.96 81.14 80.47 80.71 5,093,290 -0.54(-0.67%)
Jul 24, 2019 81.12 81.34 80.33 81.25 4,229,578 -0.14(-0.17%)
Jul 23, 2019 80.80 81.41 80.28 81.39 4,415,048 +0.61(+0.76%)
Jul 22, 2019 80.12 81.36 80.04 80.77 7,159,247 +0.53(+0.66%)
Jul 19, 2019 80.97 81.01 80.20 80.24 6,350,136 -0.25(-0.31%)
Jul 18, 2019 79.09 80.56 78.25 80.49 9,062,637 +1.83(+2.33%)
Jul 17, 2019 78.77 79.56 78.35 78.65 10,225,214 +2.38(+3.13%)
Jul 16, 2019 77.20 77.26 76.03 76.27 4,235,963 -0.60(-0.78%)
Jul 15, 2019 76.87 77.26 76.50 76.87 5,645,410 -0.10(-0.13%)
Jul 12, 2019 78.21 78.36 76.17 76.97 6,179,171 -1.40(-1.79%)
Jul 11, 2019 78.26 78.57 77.83 78.37 3,998,612 +0.36(+0.46%)
Jul 10, 2019 78.22 78.47 77.80 78.01 4,723,429 +0.10(+0.13%)
Jul 09, 2019 77.63 78.00 77.50 77.91 3,421,191 +0.16(+0.21%)
Jul 08, 2019 77.92 77.92 77.38 77.75 3,930,186 -0.30(-0.39%)
Jul 05, 2019 77.81 78.12 77.34 78.05 4,141,951 -0.20(-0.26%)
Jul 03, 2019 77.71 78.26 77.59 78.25 2,667,545 +0.63(+0.81%)
Jul 02, 2019 77.44 77.63 76.89 77.62 4,403,180 +0.42(+0.54%)
Jul 01, 2019 77.43 77.65 76.52 77.20 4,961,893 +0.36(+0.46%)
Jun 28, 2019 76.71 76.99 75.95 76.84 17,988,914 +0.37(+0.49%)
Jun 27, 2019 76.20 76.73 75.90 76.47 4,499,849 +0.67(+0.88%)
Jun 26, 2019 76.80 77.09 75.50 75.80 6,272,540 -1.17(-1.52%)
Jun 25, 2019 77.61 78.08 76.97 76.97 5,379,594 -0.43(-0.55%)
Jun 24, 2019 77.47 77.97 77.34 77.40 4,959,512 -0.26(-0.34%)
Jun 21, 2019 78.00 78.00 77.12 77.67 9,691,549 +0.05(+0.07%)
Jun 20, 2019 77.52 77.96 77.04 77.61 7,044,110 +0.56(+0.72%)
Jun 19, 2019 76.20 77.21 75.88 77.05 4,501,744 +0.83(+1.09%)
Jun 18, 2019 75.34 76.38 74.85 76.22 6,843,395 +1.25(+1.67%)
Jun 17, 2019 75.28 75.46 74.62 74.97 4,482,680 -0.16(-0.21%)
Jun 14, 2019 75.08 75.71 74.94 75.13 5,221,599 -0.06(-0.08%)
Jun 13, 2019 74.91 75.23 74.70 75.19 5,713,349 +0.31(+0.41%)
Jun 12, 2019 74.42 74.90 74.24 74.88 3,647,012 +0.76(+1.02%)
Jun 11, 2019 74.73 74.93 73.67 74.12 4,274,214 -0.14(-0.18%)
Jun 10, 2019 74.01 74.46 73.50 74.26 4,297,852 +0.48(+0.66%)
Jun 07, 2019 73.55 74.16 73.37 73.77 5,621,392 +0.59(+0.81%)
Jun 06, 2019 71.99 73.49 71.86 73.18 6,530,036 +1.28(+1.78%)
Jun 05, 2019 71.12 72.05 71.12 71.90 5,785,648 +1.12(+1.59%)
Jun 04, 2019 69.67 70.91 69.58 70.78 6,387,093 +1.60(+2.31%)
Jun 03, 2019 69.67 70.16 68.93 69.18 6,880,071 -0.38(-0.55%)
May 31, 2019 69.42 69.92 69.08 69.56 7,191,450 -0.36(-0.51%)
May 30, 2019 69.45 69.98 69.32 69.92 3,940,244 +0.78(+1.12%)
May 29, 2019 68.85 69.42 68.47 69.14 4,315,290 -0.04(-0.05%)
May 28, 2019 70.38 71.25 69.15 69.18 5,819,599 -1.16(-1.65%)
May 24, 2019 69.46 70.42 69.41 70.34 5,232,215 +1.23(+1.79%)
May 23, 2019 69.57 69.57 68.82 69.10 5,931,449 -0.58(-0.83%)
May 22, 2019 69.57 69.98 69.31 69.68 3,351,837 +0.21(+0.30%)
May 21, 2019 69.95 70.19 69.46 69.47 4,180,338 +0.24(+0.34%)
May 20, 2019 69.08 69.41 68.71 69.23 4,917,348 -0.18(-0.26%)
May 17, 2019 69.71 70.55 69.41 69.42 5,657,398 -0.58(-0.82%)
May 16, 2019 69.92 70.69 69.60 69.99 6,673,861 +0.08(+0.12%)
May 15, 2019 68.99 70.38 68.73 69.91 4,799,607 +0.44(+0.63%)
May 14, 2019 69.11 70.15 69.10 69.47 5,120,331 +0.48(+0.70%)
May 13, 2019 68.68 69.25 68.49 68.99 5,654,856 -0.87(-1.24%)
May 10, 2019 69.63 70.05 68.10 69.85 4,370,576 +0.03(+0.04%)
May 09, 2019 69.13 69.88 68.42 69.83 4,089,558 +0.18(+0.26%)
May 08, 2019 70.03 70.33 69.57 69.64 4,774,577 -0.63(-0.90%)
May 07, 2019 71.73 72.07 69.63 70.27 5,825,089 -1.97(-2.73%)
May 06, 2019 70.74 72.34 70.68 72.25 4,385,076 +0.35(+0.48%)
May 03, 2019 72.03 72.30 71.51 71.90 5,967,557 -0.08(-0.11%)
May 02, 2019 71.65 72.07 71.19 71.98 5,594,918 +0.04(+0.05%)
May 01, 2019 72.50 72.61 71.54 71.95 7,335,316 -0.75(-1.03%)
Apr 30, 2019 71.52 72.81 71.21 72.70 6,034,780 +1.18(+1.65%)
Apr 29, 2019 71.78 71.84 70.89 71.52 4,766,211 -0.26(-0.37%)
Apr 26, 2019 71.69 71.79 70.84 71.78 4,691,242 +0.41(+0.58%)
Apr 25, 2019 70.01 71.43 69.78 71.37 6,579,265 +1.24(+1.77%)
Apr 24, 2019 69.49 70.24 69.14 70.13 6,827,772 +0.59(+0.85%)
Apr 23, 2019 68.19 69.82 68.01 69.53 7,467,847 +1.45(+2.13%)
Apr 22, 2019 66.82 68.16 66.70 68.08 6,359,342 +0.54(+0.80%)
Apr 18, 2019 67.29 68.44 66.47 67.54 10,629,141 +0.95(+1.43%)
Apr 17, 2019 69.61 69.71 66.12 66.59 12,270,510 -3.20(-4.58%)
Apr 16, 2019 71.22 71.91 69.50 69.79 6,814,968 -1.02(-1.45%)
Apr 15, 2019 71.37 71.69 70.78 70.81 6,670,721 -0.47(-0.65%)
Apr 12, 2019 71.61 72.05 71.11 71.28 5,999,515 -0.16(-0.23%)
Apr 11, 2019 72.06 72.10 71.30 71.44 4,870,446 -0.42(-0.58%)
Apr 10, 2019 71.64 72.27 71.48 71.86 6,158,978 +0.27(+0.38%)
Apr 09, 2019 71.20 71.85 71.03 71.59 5,315,074 +0.14(+0.19%)
Apr 08, 2019 71.81 71.81 70.93 71.45 5,691,072 -0.44(-0.61%)
Apr 05, 2019 71.80 72.22 71.33 71.89 3,774,067 +0.35(+0.48%)
Apr 04, 2019 72.32 72.35 70.98 71.54 5,133,163 -0.80(-1.11%)
Apr 03, 2019 72.77 72.80 72.03 72.34 4,366,667 -0.11(-0.15%)
Apr 02, 2019 72.65 72.65 71.95 72.45 4,085,630 -0.04(-0.05%)
Apr 01, 2019 73.41 73.47 72.08 72.49 5,320,845 -0.25(-0.35%)
Mar 29, 2019 72.67 72.79 71.99 72.75 6,473,849 +0.45(+0.63%)
Mar 28, 2019 72.04 72.49 71.63 72.29 6,237,213 +0.65(+0.90%)
Mar 27, 2019 71.89 72.17 70.88 71.64 4,507,624 -0.25(-0.34%)
Mar 26, 2019 71.79 72.35 71.60 71.89 3,952,047 +0.70(+0.98%)
Mar 25, 2019 70.81 71.59 70.63 71.19 4,224,704 +0.24(+0.33%)
Mar 22, 2019 72.63 72.80 70.70 70.95 8,277,916 -1.90(-2.61%)
Mar 21, 2019 72.30 73.25 72.18 72.85 6,482,488 +0.11(+0.15%)
Mar 20, 2019 72.68 73.19 71.99 72.75 5,921,791 -0.02(-0.03%)
Mar 19, 2019 72.05 73.03 71.91 72.76 6,646,777 +1.03(+1.43%)
Mar 18, 2019 72.66 72.75 70.95 71.74 8,429,824 -0.94(-1.29%)
Mar 15, 2019 71.92 72.94 71.82 72.67 13,175,171 +0.80(+1.11%)
Mar 14, 2019 71.44 71.95 71.11 71.87 6,301,635 +0.33(+0.46%)
Mar 13, 2019 71.59 72.02 71.04 71.54 7,120,057 +0.35(+0.49%)
Mar 12, 2019 70.97 71.42 70.64 71.20 4,660,738 +0.39(+0.55%)
Mar 11, 2019 70.00 70.84 69.80 70.81 4,675,420 +1.07(+1.54%)
Mar 08, 2019 69.48 69.78 69.03 69.73 4,280,551 -0.15(-0.22%)
Mar 07, 2019 70.70 70.93 69.72 69.89 5,816,221 -0.82(-1.16%)
Mar 06, 2019 71.08 71.18 70.54 70.71 4,595,760 -0.47(-0.66%)
Mar 05, 2019 71.49 71.81 71.10 71.18 7,195,097 -0.36(-0.51%)
Mar 04, 2019 71.74 71.86 70.50 71.54 6,552,505 +0.03(+0.04%)
Mar 01, 2019 70.97 71.65 70.69 71.52 5,923,189 +0.88(+1.25%)
Feb 28, 2019 70.08 71.03 70.08 70.63 7,431,583 +0.35(+0.50%)
Feb 27, 2019 69.57 70.37 69.46 70.28 6,270,934 +0.44(+0.63%)
Feb 26, 2019 69.69 70.18 69.51 69.84 5,819,085 -0.10(-0.14%)
Feb 25, 2019 69.51 70.12 69.38 69.94 6,274,240 +0.66(+0.96%)
Feb 22, 2019 68.57 69.57 68.57 69.28 5,820,442 +0.90(+1.32%)
Feb 21, 2019 68.35 68.68 67.94 68.38 6,161,558 -0.36(-0.53%)
Feb 20, 2019 68.10 68.77 67.89 68.74 6,941,427 +0.49(+0.72%)
Feb 19, 2019 68.40 68.77 68.00 68.25 4,948,134 -0.23(-0.33%)
Feb 15, 2019 67.85 68.61 67.64 68.48 8,882,642 +1.16(+1.73%)
Feb 14, 2019 67.41 67.67 67.10 67.31 5,345,636 -0.37(-0.55%)
Feb 13, 2019 68.29 68.50 67.39 67.69 6,259,168 -0.62(-0.91%)
Feb 12, 2019 67.33 68.46 67.09 68.30 7,735,990 +1.38(+2.07%)
Feb 11, 2019 66.87 67.19 66.69 66.92 5,255,705 +0.19(+0.29%)
Feb 08, 2019 65.67 66.87 65.63 66.73 6,663,410 +0.54(+0.81%)
Feb 07, 2019 66.42 66.48 65.06 66.19 7,542,442 -0.68(-1.02%)
Feb 06, 2019 66.34 66.94 66.09 66.88 5,331,719 +0.35(+0.52%)
Feb 05, 2019 66.34 66.69 66.14 66.53 4,727,930 +0.56(+0.84%)
Feb 04, 2019 65.87 66.15 65.26 65.97 5,779,172 +0.13(+0.19%)
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.