Skip to main content

Abbott Laboratories (NY: ABT )

113.25 -0.23 (-0.20%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 87.16 89.68 85.14 89.05 10,809,178 +2.65(+3.06%)
May 28, 2020 86.27 87.56 85.57 86.41 5,666,957 +1.26(+1.48%)
May 27, 2020 83.76 85.17 82.72 85.15 5,777,875 +1.20(+1.43%)
May 26, 2020 87.20 87.52 83.66 83.95 6,655,130 -1.87(-2.18%)
May 22, 2020 84.83 85.88 84.16 85.82 5,525,993 +1.01(+1.19%)
May 21, 2020 84.10 85.01 82.92 84.80 6,552,806 +0.28(+0.33%)
May 20, 2020 84.04 84.83 82.59 84.52 7,982,382 +1.75(+2.12%)
May 19, 2020 84.75 84.91 82.66 82.77 8,198,986 -1.92(-2.27%)
May 18, 2020 86.22 87.25 84.46 84.69 8,151,331 +0.36(+0.42%)
May 15, 2020 84.40 85.52 83.30 84.33 14,506,000 -1.77(-2.06%)
May 14, 2020 84.91 86.11 83.82 86.11 8,714,539 -0.36(-0.41%)
May 13, 2020 87.50 88.82 85.22 86.46 12,380,666 -1.54(-1.75%)
May 12, 2020 90.50 90.70 87.94 88.00 5,736,541 -2.13(-2.36%)
May 11, 2020 87.46 90.53 87.38 90.13 7,714,928 +2.22(+2.53%)
May 08, 2020 88.98 89.07 87.15 87.91 6,576,747 -0.27(-0.31%)
May 07, 2020 86.44 88.70 86.13 88.18 7,734,156 +2.73(+3.19%)
May 06, 2020 87.39 87.65 85.40 85.45 4,527,508 -1.83(-2.10%)
May 05, 2020 85.33 87.87 84.80 87.28 7,191,666 +3.00(+3.56%)
May 04, 2020 84.24 84.59 83.23 84.28 5,367,891 -0.02(-0.02%)
May 01, 2020 85.37 85.71 83.26 84.30 7,290,359 -2.10(-2.43%)
Apr 30, 2020 86.17 87.97 86.17 86.40 8,501,785 -0.18(-0.21%)
Apr 29, 2020 86.40 87.30 85.44 86.58 7,528,500 +0.77(+0.90%)
Apr 28, 2020 89.01 89.27 85.68 85.81 8,316,631 -3.27(-3.68%)
Apr 27, 2020 89.58 89.97 88.21 89.08 7,287,145 +0.84(+0.95%)
Apr 24, 2020 88.66 88.73 87.04 88.25 9,611,759 +0.11(+0.13%)
Apr 23, 2020 89.94 91.43 87.58 88.13 11,258,563 -1.44(-1.61%)
Apr 22, 2020 88.45 90.05 87.05 89.58 8,921,317 +1.34(+1.52%)
Apr 21, 2020 90.16 90.98 87.83 88.24 12,818,943 -3.71(-4.03%)
Apr 20, 2020 88.96 93.82 88.80 91.94 18,369,572 +1.87(+2.07%)
Apr 17, 2020 91.43 91.71 88.41 90.08 17,133,842 +0.01(+0.01%)
Apr 16, 2020 86.88 90.99 85.51 90.07 28,792,874 +4.75(+5.56%)
Apr 15, 2020 84.45 86.22 83.04 85.32 15,033,331 +1.69(+2.02%)
Apr 14, 2020 81.62 84.00 81.15 83.63 10,503,170 +3.42(+4.27%)
Apr 13, 2020 80.64 80.79 78.03 80.21 7,131,482 -0.18(-0.22%)
Apr 09, 2020 79.41 80.81 77.50 80.38 11,211,882 +1.02(+1.28%)
Apr 08, 2020 77.08 79.78 75.72 79.36 9,914,464 +2.82(+3.69%)
Apr 07, 2020 77.96 78.93 76.39 76.54 11,635,433 -0.75(-0.97%)
Apr 06, 2020 75.75 77.65 74.38 77.29 13,241,950 +3.06(+4.13%)
Apr 03, 2020 73.61 74.73 73.04 74.23 9,782,500 +0.01(+0.01%)
Apr 02, 2020 71.12 74.42 71.00 74.22 10,881,730 +2.68(+3.75%)
Apr 01, 2020 71.94 72.29 70.40 71.54 13,062,519 -2.19(-2.97%)
Mar 31, 2020 76.08 76.13 73.39 73.72 25,450,342 -0.40(-0.54%)
Mar 30, 2020 77.38 78.85 73.31 74.12 50,820,404 +4.47(+6.41%)
Mar 27, 2020 72.40 72.40 68.77 69.66 8,948,890 -1.17(-1.65%)
Mar 26, 2020 66.41 70.97 66.33 70.83 11,285,241 +4.73(+7.15%)
Mar 25, 2020 64.42 67.85 63.67 66.10 10,009,431 +0.99(+1.52%)
Mar 24, 2020 60.64 65.37 60.26 65.11 11,670,394 +6.42(+10.94%)
Mar 23, 2020 62.66 63.05 57.56 58.69 13,953,417 -4.84(-7.62%)
Mar 20, 2020 69.18 69.94 63.48 63.53 16,196,201 -6.07(-8.72%)
Mar 19, 2020 76.01 76.43 68.71 69.60 15,493,807 -4.45(-6.01%)
Mar 18, 2020 70.05 76.60 69.50 74.05 18,767,424 -0.21(-0.29%)
Mar 17, 2020 70.55 74.54 68.52 74.26 14,250,057 +5.45(+7.91%)
Mar 16, 2020 66.00 74.04 65.40 68.82 15,369,512 -7.46(-9.79%)
Mar 13, 2020 72.79 77.23 69.91 76.28 19,606,210 +6.46(+9.25%)
Mar 12, 2020 68.46 73.01 67.28 69.83 14,852,548 -3.13(-4.29%)
Mar 11, 2020 73.37 73.87 71.33 72.96 12,345,972 -2.61(-3.45%)
Mar 10, 2020 74.02 75.67 70.94 75.56 10,080,195 +3.61(+5.01%)
Mar 09, 2020 71.57 74.12 70.16 71.96 11,008,547 -4.41(-5.77%)
Mar 06, 2020 73.43 76.89 72.96 76.37 11,397,164 +1.14(+1.52%)
Mar 05, 2020 75.01 76.11 73.93 75.23 9,942,393 -1.47(-1.91%)
Mar 04, 2020 75.36 76.92 74.24 76.69 9,269,454 +3.83(+5.26%)
Mar 03, 2020 76.22 78.01 72.18 72.86 10,179,316 -3.38(-4.44%)
Mar 02, 2020 72.76 76.31 72.17 76.24 12,290,152 +4.28(+5.95%)
Feb 28, 2020 72.05 73.02 69.15 71.97 17,846,296 -2.02(-2.73%)
Feb 27, 2020 75.11 76.64 73.96 73.98 9,264,665 -2.03(-2.67%)
Feb 26, 2020 76.73 77.43 75.78 76.01 7,899,501 +0.21(+0.28%)
Feb 25, 2020 79.35 79.76 75.47 75.80 7,515,875 -3.27(-4.14%)
Feb 24, 2020 79.62 80.04 78.54 79.07 5,940,217 -2.63(-3.22%)
Feb 21, 2020 82.25 82.45 81.43 81.70 5,962,965 -0.94(-1.14%)
Feb 20, 2020 83.24 83.67 82.25 82.64 3,914,874 -0.84(-1.01%)
Feb 19, 2020 82.99 84.02 82.86 83.48 3,708,731 +0.45(+0.54%)
Feb 18, 2020 83.54 83.61 82.50 83.04 4,808,435 -0.73(-0.87%)
Feb 14, 2020 83.03 83.81 82.50 83.76 4,195,665 +0.92(+1.11%)
Feb 13, 2020 82.68 83.19 81.93 82.85 4,761,934 -0.10(-0.12%)
Feb 12, 2020 83.67 83.70 82.75 82.95 3,627,956 -0.36(-0.43%)
Feb 11, 2020 82.81 83.53 82.71 83.31 2,849,199 +0.81(+0.99%)
Feb 10, 2020 81.48 82.49 81.48 82.49 4,516,369 +0.40(+0.49%)
Feb 07, 2020 83.36 83.62 81.91 82.09 4,786,941 -1.49(-1.79%)
Feb 06, 2020 84.08 84.16 83.38 83.59 4,571,283 -0.08(-0.10%)
Feb 05, 2020 83.02 83.72 82.73 83.67 3,816,680 +1.24(+1.51%)
Feb 04, 2020 82.35 83.38 82.35 82.43 4,179,403 +1.09(+1.34%)
Feb 03, 2020 82.01 82.59 81.05 81.34 5,004,958 -0.07(-0.09%)
Jan 31, 2020 83.27 83.36 81.19 81.41 6,330,319 -1.89(-2.27%)
Jan 30, 2020 82.48 83.34 82.19 83.30 5,617,414 +0.02(+0.02%)
Jan 29, 2020 83.72 84.30 83.21 83.28 4,189,772 -0.37(-0.45%)
Jan 28, 2020 83.80 84.11 83.51 83.65 5,334,445 -0.05(-0.06%)
Jan 27, 2020 83.25 84.08 83.05 83.70 4,797,641 -0.76(-0.90%)
Jan 24, 2020 84.88 85.51 84.28 84.46 4,516,029 -0.31(-0.36%)
Jan 23, 2020 85.77 85.81 84.23 84.76 7,940,470 -1.06(-1.23%)
Jan 22, 2020 84.81 86.37 84.11 85.82 10,533,776 +1.99(+2.37%)
Jan 21, 2020 83.02 84.12 82.78 83.83 7,977,908 +0.68(+0.82%)
Jan 17, 2020 82.63 83.34 82.50 83.15 6,293,498 +0.67(+0.82%)
Jan 16, 2020 82.16 82.50 81.67 82.48 5,376,813 +0.84(+1.03%)
Jan 15, 2020 80.45 82.07 80.45 81.63 5,769,026 +1.53(+1.91%)
Jan 14, 2020 78.60 80.35 78.49 80.10 9,367,263 +0.92(+1.16%)
Jan 13, 2020 79.54 79.75 78.83 79.19 5,988,900 -0.22(-0.28%)
Jan 10, 2020 80.74 80.93 79.23 79.41 5,030,964 -1.00(-1.25%)
Jan 09, 2020 80.28 80.64 79.77 80.42 6,914,432 +0.21(+0.27%)
Jan 08, 2020 80.23 80.62 79.94 80.20 6,120,529 +0.33(+0.41%)
Jan 07, 2020 79.79 80.28 79.58 79.88 3,665,767 -0.45(-0.56%)
Jan 06, 2020 79.65 80.34 79.27 80.32 6,053,678 +0.42(+0.52%)
Jan 03, 2020 79.77 80.63 79.62 79.90 5,102,662 -0.99(-1.22%)
Jan 02, 2020 80.06 80.90 79.82 80.89 5,341,307 +0.08(+0.10%)
Dec 31, 2019 80.47 80.93 80.25 80.81 3,505,325 +0.06(+0.07%)
Dec 30, 2019 81.42 81.67 80.57 80.75 2,908,888 -0.56(-0.69%)
Dec 27, 2019 81.39 81.63 80.95 81.31 2,696,553 +0.11(+0.14%)
Dec 26, 2019 81.13 81.42 80.82 81.20 2,185,465 +0.00(+0.00%)
Dec 24, 2019 81.28 81.38 80.92 81.20 1,147,588 -0.07(-0.08%)
Dec 23, 2019 80.29 81.36 80.27 81.26 4,372,540 +0.64(+0.80%)
Dec 20, 2019 82.79 83.02 80.59 80.62 12,476,100 -0.64(-0.79%)
Dec 19, 2019 80.69 81.26 80.46 81.26 4,991,575 +0.39(+0.48%)
Dec 18, 2019 81.01 81.19 80.57 80.87 6,268,002 -0.12(-0.15%)
Dec 17, 2019 80.55 81.22 80.01 80.99 5,770,678 +0.61(+0.76%)
Dec 16, 2019 80.89 81.03 80.28 80.38 4,131,648 +0.05(+0.06%)
Dec 13, 2019 79.80 80.67 79.80 80.33 4,162,318 +0.35(+0.44%)
Dec 12, 2019 78.87 80.27 78.74 79.98 4,466,516 +0.99(+1.25%)
Dec 11, 2019 78.72 79.11 78.34 78.99 3,157,535 +0.33(+0.41%)
Dec 10, 2019 78.03 78.73 77.92 78.67 4,197,434 +0.64(+0.82%)
Dec 09, 2019 79.19 79.47 77.99 78.02 4,543,705 -1.50(-1.88%)
Dec 06, 2019 79.70 79.92 79.43 79.52 4,412,131 +0.22(+0.28%)
Dec 05, 2019 79.19 79.47 78.45 79.30 3,525,668 +0.06(+0.07%)
Dec 04, 2019 78.61 79.39 78.55 79.24 4,249,549 +0.76(+0.97%)
Dec 03, 2019 77.76 78.54 77.47 78.48 3,462,078 -0.14(-0.18%)
Dec 02, 2019 79.61 79.75 78.13 78.62 4,085,841 -0.87(-1.10%)
Nov 29, 2019 79.35 79.68 78.93 79.49 2,591,533 +0.03(+0.04%)
Nov 27, 2019 79.98 79.98 79.22 79.47 3,080,193 -0.12(-0.15%)
Nov 26, 2019 78.75 79.61 78.44 79.59 9,420,745 +0.99(+1.25%)
Nov 25, 2019 78.06 78.90 78.03 78.60 6,131,311 +0.70(+0.90%)
Nov 22, 2019 78.10 78.16 77.02 77.90 4,261,534 +0.06(+0.07%)
Nov 21, 2019 77.88 77.96 76.62 77.85 5,601,855 -0.20(-0.25%)
Nov 20, 2019 78.46 78.82 77.40 78.04 5,822,053 -0.37(-0.47%)
Nov 19, 2019 78.72 78.74 78.05 78.41 4,463,210 +0.03(+0.04%)
Nov 18, 2019 79.74 79.91 78.16 78.39 6,247,761 -1.35(-1.69%)
Nov 15, 2019 78.77 79.74 78.52 79.74 5,862,095 +1.48(+1.89%)
Nov 14, 2019 78.23 78.51 77.85 78.26 4,809,405 -0.09(-0.12%)
Nov 13, 2019 78.11 78.54 77.47 78.35 4,330,317 -0.11(-0.14%)
Nov 12, 2019 77.83 78.87 77.83 78.46 3,978,717 +0.54(+0.69%)
Nov 11, 2019 77.50 78.05 77.50 77.92 3,374,264 +0.02(+0.02%)
Nov 08, 2019 77.52 78.04 77.38 77.90 3,722,245 +0.33(+0.42%)
Nov 07, 2019 77.34 77.75 77.13 77.58 6,471,438 +0.25(+0.32%)
Nov 06, 2019 76.75 77.62 76.64 77.33 4,824,880 +0.73(+0.95%)
Nov 05, 2019 77.09 77.12 75.26 76.60 8,856,082 +0.11(+0.15%)
Nov 04, 2019 77.25 77.41 76.49 76.49 5,872,486 -0.41(-0.53%)
Nov 01, 2019 78.23 78.41 76.85 76.90 5,502,641 -0.88(-1.14%)
Oct 31, 2019 77.93 78.47 77.14 77.78 4,959,700 -0.37(-0.48%)
Oct 30, 2019 77.51 78.23 77.12 78.15 3,799,642 +0.52(+0.67%)
Oct 29, 2019 76.70 78.02 76.55 77.63 4,960,619 +0.73(+0.96%)
Oct 28, 2019 76.10 77.11 76.06 76.90 5,126,075 +0.94(+1.24%)
Oct 25, 2019 75.77 76.25 75.43 75.96 5,237,887 +0.27(+0.36%)
Oct 24, 2019 75.90 76.37 75.54 75.69 4,818,209 +0.08(+0.11%)
Oct 23, 2019 75.07 75.91 74.81 75.61 4,664,284 +0.68(+0.91%)
Oct 22, 2019 76.11 76.55 74.89 74.93 5,182,541 -1.03(-1.36%)
Oct 21, 2019 77.40 77.48 75.83 75.96 6,007,724 -1.06(-1.38%)
Oct 18, 2019 76.67 77.51 76.31 77.02 5,610,886 +0.38(+0.50%)
Oct 17, 2019 75.84 77.21 75.79 76.64 4,490,617 +0.56(+0.73%)
Oct 16, 2019 75.69 77.86 74.10 76.08 11,571,159 -0.19(-0.24%)
Oct 15, 2019 75.08 76.98 75.08 76.27 6,976,618 +2.01(+2.71%)
Oct 14, 2019 74.14 74.60 73.88 74.26 4,609,978 +0.18(+0.24%)
Oct 11, 2019 75.10 75.66 74.01 74.08 4,757,611 -0.18(-0.24%)
Oct 10, 2019 73.28 74.55 73.27 74.26 5,640,924 +0.59(+0.81%)
Oct 09, 2019 73.49 73.95 73.09 73.66 4,348,019 +0.92(+1.26%)
Oct 08, 2019 74.65 74.65 72.75 72.75 6,622,688 -2.34(-3.12%)
Oct 07, 2019 75.42 75.96 75.03 75.09 2,935,600 -0.88(-1.16%)
Oct 04, 2019 75.33 76.28 75.32 75.97 3,669,284 +0.85(+1.13%)
Oct 03, 2019 73.43 75.17 72.99 75.12 4,450,046 +1.43(+1.94%)
Oct 02, 2019 75.42 75.56 72.99 73.69 6,222,163 -2.14(-2.82%)
Oct 01, 2019 77.86 78.55 75.76 75.83 5,058,576 -1.70(-2.19%)
Sep 30, 2019 76.16 78.19 76.16 77.53 4,697,832 +1.70(+2.24%)
Sep 27, 2019 76.94 77.22 75.44 75.83 3,665,722 -0.76(-0.99%)
Sep 26, 2019 77.17 77.26 76.06 76.59 3,529,459 -0.19(-0.24%)
Sep 25, 2019 76.35 76.95 76.07 76.78 3,858,636 +0.39(+0.51%)
Sep 24, 2019 77.52 77.86 76.18 76.39 4,070,066 -0.67(-0.87%)
Sep 23, 2019 77.30 77.57 77.03 77.05 2,722,547 -0.39(-0.50%)
Sep 20, 2019 77.38 77.72 76.79 77.44 7,752,130 +0.32(+0.42%)
Sep 19, 2019 77.68 78.06 77.00 77.12 3,687,365 -0.38(-0.49%)
Sep 18, 2019 77.44 77.98 76.77 77.50 3,295,381 +0.06(+0.07%)
Sep 17, 2019 77.28 78.30 77.10 77.44 3,885,277 +0.20(+0.26%)
Sep 16, 2019 77.75 77.75 76.93 77.24 4,307,445 -0.84(-1.08%)
Sep 13, 2019 79.04 79.09 77.73 78.08 3,921,069 -0.87(-1.10%)
Sep 12, 2019 78.79 79.68 78.68 78.95 3,796,154 +0.64(+0.82%)
Sep 11, 2019 76.40 78.35 76.21 78.31 4,812,196 +1.21(+1.57%)
Sep 10, 2019 77.31 77.35 75.07 77.10 6,057,835 -0.94(-1.20%)
Sep 09, 2019 80.00 80.08 77.71 78.04 4,796,857 -1.69(-2.12%)
Sep 06, 2019 79.90 80.08 79.32 79.72 4,803,882 +0.13(+0.16%)
Sep 05, 2019 78.76 79.83 78.35 79.59 4,701,538 +1.56(+1.99%)
Sep 04, 2019 78.30 78.48 77.63 78.04 3,964,177 +0.15(+0.19%)
Sep 03, 2019 78.23 78.43 77.15 77.89 4,382,293 -1.17(-1.48%)
Aug 30, 2019 79.20 79.33 78.42 79.06 3,915,996 +0.46(+0.59%)
Aug 29, 2019 78.76 78.86 78.26 78.59 4,056,437 +0.56(+0.71%)
Aug 28, 2019 77.09 78.07 76.97 78.04 4,197,649 +0.53(+0.68%)
Aug 27, 2019 77.67 78.02 77.11 77.51 5,229,510 +0.49(+0.64%)
Aug 26, 2019 76.55 77.07 76.00 77.02 3,800,337 +1.10(+1.45%)
Aug 23, 2019 77.68 78.06 75.39 75.92 6,721,894 -2.26(-2.89%)
Aug 22, 2019 78.69 79.05 77.50 78.18 3,461,077 -0.49(-0.62%)
Aug 21, 2019 78.81 78.90 78.10 78.67 4,203,507 +0.33(+0.43%)
Aug 20, 2019 79.64 79.70 78.28 78.33 3,585,612 -0.95(-1.19%)
Aug 19, 2019 79.49 79.81 79.07 79.28 4,942,630 +0.72(+0.92%)
Aug 16, 2019 78.52 78.83 78.08 78.56 6,244,658 +0.78(+1.00%)
Aug 15, 2019 78.15 78.51 77.39 77.78 5,344,968 +0.00(+0.00%)
Aug 14, 2019 79.75 79.97 77.75 77.78 4,431,559 -2.73(-3.40%)
Aug 13, 2019 79.06 80.71 78.74 80.51 5,280,224 +2.07(+2.63%)
Aug 12, 2019 80.05 80.16 78.14 78.44 3,706,863 -1.82(-2.26%)
Aug 09, 2019 79.34 80.66 79.16 80.26 5,507,002 +0.98(+1.24%)
Aug 08, 2019 78.86 79.94 78.77 79.28 6,949,511 +0.89(+1.13%)
Aug 07, 2019 77.65 78.76 76.27 78.39 5,938,618 -0.24(-0.31%)
Aug 06, 2019 77.66 78.66 77.54 78.63 4,772,865 +1.58(+2.04%)
Aug 05, 2019 78.51 78.65 76.36 77.05 6,747,841 -2.46(-3.10%)
Aug 02, 2019 79.64 79.87 78.52 79.52 5,133,155 -0.24(-0.30%)
Aug 01, 2019 80.78 81.59 79.35 79.76 7,576,917 -0.95(-1.17%)
Jul 31, 2019 81.71 81.91 80.03 80.71 6,688,178 -1.12(-1.37%)
Jul 30, 2019 81.71 82.22 81.40 81.83 3,091,625 -0.22(-0.27%)
Jul 29, 2019 81.59 82.10 80.96 82.05 3,911,064 +0.74(+0.91%)
Jul 26, 2019 81.86 82.11 80.89 81.31 4,508,603 -0.23(-0.28%)
Jul 25, 2019 81.79 81.97 81.30 81.54 5,041,409 -0.55(-0.67%)
Jul 24, 2019 81.96 82.18 81.16 82.09 4,186,494 -0.14(-0.17%)
Jul 23, 2019 81.63 82.24 81.10 82.23 4,370,075 +0.62(+0.76%)
Jul 22, 2019 80.95 82.20 80.86 81.60 7,086,322 +0.54(+0.66%)
Jul 19, 2019 81.81 81.84 81.03 81.07 6,285,453 -0.25(-0.31%)
Jul 18, 2019 79.91 81.39 79.06 81.32 8,970,323 +1.85(+2.33%)
Jul 17, 2019 79.58 80.38 79.16 79.46 10,121,059 +2.41(+3.13%)
Jul 16, 2019 77.99 78.06 76.81 77.05 4,192,814 -0.60(-0.78%)
Jul 15, 2019 77.66 78.06 77.29 77.66 5,587,905 -0.10(-0.13%)
Jul 12, 2019 79.02 79.17 76.96 77.76 6,116,229 -1.42(-1.79%)
Jul 11, 2019 79.07 79.38 78.63 79.18 3,957,882 +0.36(+0.46%)
Jul 10, 2019 79.03 79.28 78.60 78.82 4,675,315 +0.10(+0.13%)
Jul 09, 2019 78.43 78.81 78.30 78.72 3,386,342 +0.17(+0.21%)
Jul 08, 2019 78.72 78.72 78.18 78.55 3,890,152 -0.30(-0.39%)
Jul 05, 2019 78.61 78.93 78.13 78.85 4,099,760 -0.20(-0.26%)
Jul 03, 2019 78.51 79.07 78.39 79.06 2,640,373 +0.64(+0.81%)
Jul 02, 2019 78.23 78.43 77.68 78.42 4,358,328 +0.42(+0.54%)
Jul 01, 2019 78.23 78.45 77.31 78.00 4,911,350 +0.36(+0.46%)
Jun 28, 2019 77.50 77.78 76.73 77.64 17,805,674 +0.38(+0.49%)
Jun 27, 2019 76.98 77.52 76.68 77.26 4,454,013 +0.67(+0.88%)
Jun 26, 2019 77.59 77.88 76.28 76.58 6,208,647 -1.18(-1.52%)
Jun 25, 2019 78.41 78.88 77.76 77.76 5,324,797 -0.43(-0.55%)
Jun 24, 2019 78.26 78.77 78.13 78.20 4,908,994 -0.27(-0.34%)
Jun 21, 2019 78.80 78.80 77.92 78.47 9,592,829 +0.06(+0.07%)
Jun 20, 2019 78.32 78.76 77.84 78.41 6,972,357 +0.56(+0.72%)
Jun 19, 2019 76.99 78.00 76.67 77.85 4,455,888 +0.84(+1.09%)
Jun 18, 2019 76.11 77.16 75.63 77.01 6,773,687 +1.26(+1.67%)
Jun 17, 2019 76.06 76.23 75.39 75.74 4,437,018 -0.16(-0.21%)
Jun 14, 2019 75.85 76.49 75.71 75.90 5,168,411 -0.06(-0.09%)
Jun 13, 2019 75.68 76.00 75.47 75.96 5,655,152 +0.31(+0.41%)
Jun 12, 2019 75.19 75.67 75.01 75.65 3,609,862 +0.77(+1.02%)
Jun 11, 2019 75.50 75.70 74.43 74.88 4,230,676 -0.14(-0.18%)
Jun 10, 2019 74.77 75.23 74.26 75.02 4,254,073 +0.49(+0.66%)
Jun 07, 2019 74.30 74.92 74.13 74.53 5,564,131 +0.60(+0.81%)
Jun 06, 2019 72.73 74.25 72.59 73.93 6,463,520 +1.29(+1.78%)
Jun 05, 2019 71.86 72.79 71.85 72.64 5,726,714 +1.14(+1.59%)
Jun 04, 2019 70.39 71.64 70.30 71.51 6,322,033 +1.62(+2.31%)
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.