Skip to main content

Abbott Laboratories (NY: ABT )

113.42 -0.06 (-0.05%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 110.91 112.19 110.74 111.08 5,054,425 +0.91(+0.83%)
May 27, 2021 111.41 111.96 110.09 110.17 10,876,998 -1.01(-0.91%)
May 26, 2021 111.91 112.63 110.51 111.18 7,028,686 -1.57(-1.39%)
May 25, 2021 112.37 113.55 111.95 112.75 4,940,419 +1.06(+0.95%)
May 24, 2021 112.40 112.61 111.64 111.69 3,252,262 +0.15(+0.14%)
May 21, 2021 112.58 113.27 111.39 111.54 4,861,459 -0.64(-0.57%)
May 20, 2021 110.98 112.34 110.85 112.18 3,001,603 +1.35(+1.22%)
May 19, 2021 110.61 110.87 109.66 110.82 3,602,646 -0.57(-0.51%)
May 18, 2021 111.15 112.37 111.15 111.39 3,568,961 +0.23(+0.21%)
May 17, 2021 112.37 112.70 111.10 111.17 3,919,622 -1.50(-1.33%)
May 14, 2021 112.36 113.15 111.73 112.66 3,991,022 +0.82(+0.73%)
May 13, 2021 111.41 112.39 111.10 111.84 4,746,072 +1.05(+0.94%)
May 12, 2021 111.58 111.98 110.70 110.80 4,983,531 -1.94(-1.72%)
May 11, 2021 113.10 113.57 112.33 112.74 5,797,365 -0.52(-0.46%)
May 10, 2021 113.51 114.22 113.08 113.26 4,119,893 -0.01(-0.01%)
May 07, 2021 114.05 114.67 113.09 113.27 4,281,069 +0.15(+0.14%)
May 06, 2021 112.41 113.20 111.13 113.12 4,521,450 +0.27(+0.24%)
May 05, 2021 112.18 113.19 111.58 112.85 5,917,300 +0.92(+0.83%)
May 04, 2021 113.51 113.59 110.87 111.93 9,684,226 -1.89(-1.66%)
May 03, 2021 114.79 114.90 113.49 113.82 5,163,629 -0.52(-0.46%)
Apr 30, 2021 114.75 115.37 113.65 114.35 5,012,727 -0.89(-0.77%)
Apr 29, 2021 115.70 115.71 114.28 115.23 4,084,167 -0.42(-0.36%)
Apr 28, 2021 115.72 116.10 114.78 115.65 3,944,132 -0.24(-0.21%)
Apr 27, 2021 116.17 116.70 115.22 115.89 3,554,655 -0.84(-0.72%)
Apr 26, 2021 117.50 117.51 116.13 116.73 4,596,392 -0.70(-0.59%)
Apr 23, 2021 117.72 118.18 116.79 117.42 5,489,070 -0.18(-0.15%)
Apr 22, 2021 116.95 118.86 116.66 117.60 6,685,283 +0.86(+0.73%)
Apr 21, 2021 115.67 116.98 114.14 116.75 7,393,395 +2.48(+2.17%)
Apr 20, 2021 114.75 116.17 113.33 114.27 10,404,771 -4.31(-3.64%)
Apr 19, 2021 117.70 119.43 117.69 118.58 7,194,254 +0.17(+0.14%)
Apr 16, 2021 118.45 118.66 117.08 118.41 6,556,010 +0.39(+0.33%)
Apr 15, 2021 116.56 118.73 116.08 118.02 4,736,904 +2.32(+2.01%)
Apr 14, 2021 116.70 116.97 115.49 115.70 4,963,575 -1.01(-0.87%)
Apr 13, 2021 114.85 117.31 114.72 116.71 5,210,363 +1.87(+1.63%)
Apr 12, 2021 114.38 115.15 114.31 114.84 3,073,418 +0.13(+0.12%)
Apr 09, 2021 113.52 114.73 113.24 114.71 4,324,008 +1.06(+0.94%)
Apr 08, 2021 114.81 115.34 113.42 113.64 3,972,331 -0.31(-0.27%)
Apr 07, 2021 113.68 114.69 113.47 113.96 4,545,894 +0.13(+0.12%)
Apr 06, 2021 113.86 115.76 113.47 113.82 5,424,164 +0.10(+0.09%)
Apr 05, 2021 113.52 114.19 112.98 113.72 6,654,510 +0.87(+0.77%)
Apr 01, 2021 114.12 114.68 112.69 112.85 4,231,994 -0.85(-0.75%)
Mar 31, 2021 114.00 115.23 113.62 113.70 6,105,576 +0.08(+0.07%)
Mar 30, 2021 115.28 116.22 113.26 113.62 5,327,317 -2.35(-2.03%)
Mar 29, 2021 114.80 116.45 113.89 115.97 5,069,789 +0.15(+0.13%)
Mar 26, 2021 113.17 116.03 112.84 115.82 5,119,351 +2.87(+2.54%)
Mar 25, 2021 112.65 113.38 111.23 112.95 5,606,923 +0.98(+0.87%)
Mar 24, 2021 113.85 114.28 111.91 111.97 6,873,389 -2.34(-2.05%)
Mar 23, 2021 115.58 115.89 113.73 114.32 3,993,117 -0.93(-0.81%)
Mar 22, 2021 114.10 115.96 113.86 115.25 5,452,405 +1.16(+1.01%)
Mar 19, 2021 112.24 114.79 111.55 114.09 11,883,882 +2.03(+1.81%)
Mar 18, 2021 111.48 113.05 111.30 112.06 4,482,643 +0.47(+0.42%)
Mar 17, 2021 111.64 112.16 110.93 111.59 4,002,270 -0.57(-0.51%)
Mar 16, 2021 112.38 113.32 111.51 112.16 4,079,488 +0.11(+0.10%)
Mar 15, 2021 111.19 112.16 110.57 112.05 4,903,231 +1.32(+1.19%)
Mar 12, 2021 111.09 111.26 110.17 110.73 3,914,531 -0.77(-0.69%)
Mar 11, 2021 110.71 111.82 109.91 111.50 5,181,116 +1.56(+1.42%)
Mar 10, 2021 111.54 113.09 109.41 109.94 8,052,681 -0.78(-0.70%)
Mar 09, 2021 110.76 113.23 110.52 110.72 5,455,586 +1.02(+0.93%)
Mar 08, 2021 111.01 112.22 109.64 109.71 4,143,830 -1.54(-1.38%)
Mar 05, 2021 111.01 111.56 108.92 111.24 5,121,881 +1.18(+1.07%)
Mar 04, 2021 112.74 113.67 108.86 110.07 7,055,026 -3.01(-2.66%)
Mar 03, 2021 115.55 115.65 112.96 113.08 5,522,421 -3.18(-2.73%)
Mar 02, 2021 115.95 116.79 114.98 116.25 5,173,099 +0.30(+0.26%)
Mar 01, 2021 114.65 116.65 114.43 115.95 4,066,986 +2.30(+2.03%)
Feb 26, 2021 116.04 116.09 113.53 113.64 5,478,236 -1.71(-1.48%)
Feb 25, 2021 115.40 116.47 114.58 115.35 3,654,263 -0.76(-0.65%)
Feb 24, 2021 114.61 116.61 114.48 116.11 4,350,241 +1.50(+1.31%)
Feb 23, 2021 115.91 116.87 114.05 114.61 5,866,402 -1.66(-1.43%)
Feb 22, 2021 116.65 116.65 114.36 116.27 5,103,420 -0.46(-0.40%)
Feb 19, 2021 118.83 118.97 116.39 116.74 6,539,186 -2.25(-1.89%)
Feb 18, 2021 119.34 120.17 117.71 118.99 5,720,952 -1.74(-1.44%)
Feb 17, 2021 121.37 121.44 119.92 120.72 3,332,711 -0.74(-0.61%)
Feb 16, 2021 121.71 121.92 120.35 121.46 5,453,347 -0.20(-0.16%)
Feb 12, 2021 119.93 121.95 119.78 121.66 3,856,351 +1.32(+1.10%)
Feb 11, 2021 119.25 120.37 118.79 120.34 3,896,571 +1.47(+1.24%)
Feb 10, 2021 119.35 119.73 118.37 118.87 4,421,892 +0.13(+0.11%)
Feb 09, 2021 118.44 118.86 117.28 118.74 3,609,354 +0.62(+0.52%)
Feb 08, 2021 118.60 119.36 117.43 118.12 3,642,643 +0.45(+0.38%)
Feb 05, 2021 114.26 117.95 113.89 117.68 6,116,851 +4.07(+3.58%)
Feb 04, 2021 113.65 114.67 112.70 113.61 4,614,258 -0.46(-0.40%)
Feb 03, 2021 113.18 114.70 112.81 114.06 5,261,380 -0.02(-0.02%)
Feb 02, 2021 117.32 117.38 114.07 114.08 7,669,080 -2.18(-1.88%)
Feb 01, 2021 117.60 118.43 116.22 116.26 8,786,095 -1.00(-0.85%)
Jan 29, 2021 114.05 118.33 113.58 117.26 11,588,974 +3.04(+2.66%)
Jan 28, 2021 111.95 117.71 111.14 114.22 11,905,738 +5.79(+5.34%)
Jan 27, 2021 109.30 111.75 107.69 108.44 9,590,724 -0.42(-0.38%)
Jan 26, 2021 108.40 109.22 107.96 108.85 4,360,935 +0.01(+0.01%)
Jan 25, 2021 107.27 109.49 107.22 108.84 4,941,639 +1.78(+1.67%)
Jan 22, 2021 107.21 107.69 106.02 107.06 4,388,723 -0.11(-0.10%)
Jan 21, 2021 106.50 107.72 104.61 107.16 5,299,445 +0.06(+0.05%)
Jan 20, 2021 106.88 107.71 106.26 107.11 3,111,437 +0.30(+0.28%)
Jan 19, 2021 106.02 107.33 104.86 106.80 7,186,027 +1.20(+1.14%)
Jan 15, 2021 104.36 105.90 103.79 105.60 4,721,996 +1.19(+1.14%)
Jan 14, 2021 105.51 105.94 104.13 104.40 4,628,097 -1.57(-1.49%)
Jan 13, 2021 103.09 106.69 102.29 105.98 6,398,896 +3.13(+3.04%)
Jan 12, 2021 104.44 104.63 102.38 102.85 6,113,570 -1.89(-1.80%)
Jan 11, 2021 105.09 105.82 104.16 104.74 3,362,362 -0.73(-0.69%)
Jan 08, 2021 105.52 106.36 104.27 105.47 4,489,158 +0.29(+0.28%)
Jan 07, 2021 104.21 105.48 103.24 105.17 5,893,085 +1.01(+0.97%)
Jan 06, 2021 102.95 104.92 102.61 104.16 5,861,365 -0.22(-0.21%)
Jan 05, 2021 102.86 104.81 102.34 104.38 4,574,545 +1.28(+1.24%)
Jan 04, 2021 103.50 104.18 101.36 103.11 6,552,649 -0.36(-0.35%)
Dec 31, 2020 103.46 103.46 103.46 2,556,534 +0.99(+0.97%)
Dec 30, 2020 102.71 103.11 101.91 102.47 2,556,534 +0.10(+0.10%)
Dec 29, 2020 102.53 102.94 102.19 102.37 2,999,509 +0.51(+0.50%)
Dec 28, 2020 102.96 103.10 101.36 101.86 2,152,709 -0.53(-0.52%)
Dec 24, 2020 101.53 102.95 101.47 102.39 1,535,929 +0.85(+0.84%)
Dec 23, 2020 102.88 103.64 101.52 101.54 3,332,915 -0.78(-0.77%)
Dec 22, 2020 101.90 103.04 101.07 102.32 3,626,128 +0.18(+0.18%)
Dec 21, 2020 101.64 102.23 99.57 102.14 4,808,688 -0.83(-0.81%)
Dec 18, 2020 102.86 103.58 101.57 102.97 11,291,100 +0.18(+0.18%)
Dec 17, 2020 101.90 102.94 101.69 102.79 4,150,321 +1.36(+1.34%)
Dec 16, 2020 101.54 102.25 100.74 101.43 4,717,999 -0.10(-0.10%)
Dec 15, 2020 101.06 102.43 100.54 101.54 5,562,713 +0.62(+0.62%)
Dec 14, 2020 101.58 103.16 100.89 100.91 6,613,979 -0.22(-0.21%)
Dec 11, 2020 100.26 101.44 99.52 101.13 4,993,727 +0.47(+0.47%)
Dec 10, 2020 100.89 101.20 100.20 100.66 5,109,751 +0.19(+0.19%)
Dec 09, 2020 101.21 101.76 99.71 100.47 6,076,379 -0.45(-0.45%)
Dec 08, 2020 100.92 101.34 100.36 100.92 7,030,390 -0.36(-0.35%)
Dec 07, 2020 101.79 102.34 100.77 101.28 7,329,455 -0.68(-0.67%)
Dec 04, 2020 101.19 102.31 101.05 101.96 4,959,969 +0.35(+0.34%)
Dec 03, 2020 102.20 102.66 101.19 101.61 4,070,348 -0.59(-0.57%)
Dec 02, 2020 102.35 102.65 101.45 102.20 3,645,344 -0.32(-0.31%)
Dec 01, 2020 103.23 103.57 102.12 102.52 4,513,665 +0.26(+0.25%)
Nov 30, 2020 101.84 102.58 101.20 102.26 6,033,715 +0.57(+0.56%)
Nov 27, 2020 100.80 101.82 100.04 101.70 2,094,256 +1.14(+1.14%)
Nov 25, 2020 101.16 102.43 99.82 100.55 6,586,590 -1.13(-1.12%)
Nov 24, 2020 103.29 103.56 101.35 101.69 7,742,462 -1.57(-1.52%)
Nov 23, 2020 105.30 105.38 102.87 103.26 4,344,565 -1.53(-1.46%)
Nov 20, 2020 104.64 105.61 104.01 104.79 4,312,538 -0.10(-0.10%)
Nov 19, 2020 103.95 105.08 103.25 104.89 3,754,277 +1.16(+1.12%)
Nov 18, 2020 107.41 107.45 103.71 103.73 4,809,856 -3.11(-2.91%)
Nov 17, 2020 106.99 108.31 106.16 106.84 4,013,916 -0.58(-0.54%)
Nov 16, 2020 105.89 107.49 105.45 107.41 4,384,953 +1.01(+0.95%)
Nov 13, 2020 106.78 106.87 105.29 106.40 4,147,241 +0.61(+0.58%)
Nov 12, 2020 106.22 106.65 105.17 105.79 2,980,895 -0.66(-0.62%)
Nov 11, 2020 105.78 106.73 105.33 106.45 4,226,097 +1.74(+1.66%)
Nov 10, 2020 103.78 105.45 102.43 104.71 5,548,894 +1.34(+1.30%)
Nov 09, 2020 105.65 106.98 100.35 103.37 14,801,679 -4.75(-4.40%)
Nov 06, 2020 107.61 108.80 106.63 108.12 5,973,128 +0.84(+0.78%)
Nov 05, 2020 107.26 108.52 106.52 107.28 5,435,524 +1.71(+1.62%)
Nov 04, 2020 104.11 107.94 104.05 105.57 7,851,163 +2.04(+1.97%)
Nov 03, 2020 102.76 104.70 102.40 103.53 4,093,995 +1.97(+1.93%)
Nov 02, 2020 101.20 102.72 100.27 101.56 6,250,594 +2.24(+2.25%)
Oct 30, 2020 98.99 99.74 97.45 99.33 4,692,870 +0.10(+0.10%)
Oct 29, 2020 100.53 100.71 98.81 99.22 4,481,591 -1.34(-1.33%)
Oct 28, 2020 100.89 101.50 99.58 100.56 7,518,654 -2.04(-1.99%)
Oct 27, 2020 102.90 103.71 102.37 102.60 4,780,697 -0.40(-0.39%)
Oct 26, 2020 101.65 103.15 101.16 103.00 7,722,480 +1.14(+1.12%)
Oct 23, 2020 103.61 103.95 101.65 101.86 3,781,090 -1.60(-1.54%)
Oct 22, 2020 100.56 103.99 100.39 103.45 5,242,459 +3.36(+3.35%)
Oct 21, 2020 102.07 103.00 98.99 100.10 6,047,837 -2.30(-2.24%)
Oct 20, 2020 102.39 103.84 102.16 102.40 4,091,131 +0.30(+0.30%)
Oct 19, 2020 103.85 104.93 101.89 102.09 4,474,365 -1.54(-1.49%)
Oct 16, 2020 101.77 104.31 101.77 103.63 4,617,840 +2.22(+2.19%)
Oct 15, 2020 100.78 101.81 100.46 101.41 3,723,475 -0.41(-0.40%)
Oct 14, 2020 102.63 103.79 101.43 101.82 4,435,927 -0.25(-0.24%)
Oct 13, 2020 104.04 104.53 101.95 102.07 5,067,121 -2.52(-2.41%)
Oct 12, 2020 103.84 105.08 103.38 104.59 4,461,014 +1.32(+1.28%)
Oct 09, 2020 102.98 103.57 102.47 103.27 3,249,749 +1.05(+1.02%)
Oct 08, 2020 101.85 102.78 101.17 102.23 4,425,968 +0.75(+0.74%)
Oct 07, 2020 101.12 101.89 100.71 101.47 4,419,669 +1.40(+1.40%)
Oct 06, 2020 102.25 102.44 99.88 100.07 4,239,067 -2.18(-2.13%)
Oct 05, 2020 100.94 102.33 100.94 102.25 3,825,396 +1.94(+1.93%)
Oct 02, 2020 101.42 102.34 100.14 100.31 5,935,700 -2.01(-1.97%)
Oct 01, 2020 102.83 103.91 102.08 102.32 7,688,536 -0.18(-0.17%)
Sep 30, 2020 99.82 103.11 99.59 102.50 10,069,843 +3.43(+3.46%)
Sep 29, 2020 99.84 100.22 98.82 99.07 4,743,175 +0.71(+0.72%)
Sep 28, 2020 98.18 99.13 97.78 98.36 5,845,932 +0.93(+0.96%)
Sep 25, 2020 94.71 97.58 94.50 97.43 5,372,858 +2.38(+2.51%)
Sep 24, 2020 96.77 97.51 94.63 95.05 8,071,041 -1.70(-1.76%)
Sep 23, 2020 98.88 98.88 96.28 96.75 4,288,889 -1.95(-1.98%)
Sep 22, 2020 99.33 99.38 97.54 98.70 4,437,802 -1.08(-1.09%)
Sep 21, 2020 99.65 100.27 98.38 99.79 4,841,480 -0.86(-0.85%)
Sep 18, 2020 100.36 101.71 99.97 100.64 8,093,210 +0.19(+0.19%)
Sep 17, 2020 98.85 100.54 98.32 100.45 4,548,204 +0.90(+0.91%)
Sep 16, 2020 100.73 101.12 99.51 99.55 4,504,630 -0.83(-0.83%)
Sep 15, 2020 100.78 101.28 99.99 100.38 3,880,457 +0.84(+0.84%)
Sep 14, 2020 99.45 100.45 99.00 99.54 4,060,113 +0.93(+0.95%)
Sep 11, 2020 99.16 99.55 98.26 98.61 4,365,135 +0.66(+0.67%)
Sep 10, 2020 99.46 99.46 97.70 97.95 4,534,662 -1.70(-1.71%)
Sep 09, 2020 98.19 100.71 98.07 99.65 4,634,434 +2.80(+2.89%)
Sep 08, 2020 97.17 97.78 96.47 96.86 5,539,270 -1.24(-1.27%)
Sep 04, 2020 99.32 99.87 96.46 98.10 5,338,244 -0.32(-0.33%)
Sep 03, 2020 102.38 102.60 98.23 98.42 6,469,138 -4.65(-4.51%)
Sep 02, 2020 100.26 103.52 99.72 103.07 6,203,451 +2.72(+2.71%)
Sep 01, 2020 102.59 102.72 99.44 100.35 8,457,668 -2.75(-2.67%)
Aug 31, 2020 104.26 105.24 102.90 103.10 7,368,599 -1.24(-1.19%)
Aug 28, 2020 106.94 107.55 103.04 104.34 18,266,528 -0.47(-0.45%)
Aug 27, 2020 104.55 107.37 103.15 104.82 38,380,224 +7.63(+7.85%)
Aug 26, 2020 96.06 97.28 95.37 97.19 3,029,137 +0.68(+0.70%)
Aug 25, 2020 96.05 96.92 95.61 96.51 2,788,753 +1.02(+1.07%)
Aug 24, 2020 96.73 97.22 94.84 95.49 3,411,323 -0.95(-0.99%)
Aug 21, 2020 95.72 96.57 94.97 96.44 3,806,540 +0.73(+0.76%)
Aug 20, 2020 94.17 96.09 93.95 95.72 3,768,084 +1.08(+1.14%)
Aug 19, 2020 95.20 95.71 94.49 94.63 2,884,683 -0.45(-0.48%)
Aug 18, 2020 95.21 95.80 94.59 95.09 4,010,949 +0.24(+0.25%)
Aug 17, 2020 94.47 95.52 94.38 94.85 4,943,426 +0.68(+0.72%)
Aug 14, 2020 95.06 95.33 93.78 94.17 2,909,347 -1.05(-1.10%)
Aug 13, 2020 94.50 95.38 94.18 95.22 3,134,125 +0.42(+0.45%)
Aug 12, 2020 93.76 95.22 93.54 94.79 2,833,794 +1.50(+1.61%)
Aug 11, 2020 94.59 94.59 92.93 93.30 5,121,245 -0.92(-0.98%)
Aug 10, 2020 95.07 95.37 94.21 94.22 2,948,207 -1.12(-1.18%)
Aug 07, 2020 95.78 96.35 94.71 95.34 3,335,965 -0.49(-0.51%)
Aug 06, 2020 95.61 95.88 94.11 95.83 4,186,483 -0.37(-0.38%)
Aug 05, 2020 94.15 96.41 94.07 96.20 4,688,456 +2.08(+2.21%)
Aug 04, 2020 94.33 94.82 93.50 94.12 2,899,152 -0.71(-0.74%)
Aug 03, 2020 95.20 95.64 94.38 94.82 3,897,718 +0.04(+0.04%)
Jul 31, 2020 95.39 95.47 93.35 94.79 4,888,586 -0.84(-0.88%)
Jul 30, 2020 95.11 95.67 94.41 95.62 3,372,995 -0.93(-0.97%)
Jul 29, 2020 94.35 96.90 94.27 96.56 5,037,478 +2.51(+2.66%)
Jul 28, 2020 94.31 94.93 93.50 94.05 4,368,195 -0.12(-0.13%)
Jul 27, 2020 92.82 94.45 92.69 94.17 3,947,591 +0.98(+1.05%)
Jul 24, 2020 94.38 94.38 92.64 93.19 4,814,687 -1.76(-1.85%)
Jul 23, 2020 94.45 96.05 94.25 94.95 6,270,525 +0.59(+0.63%)
Jul 22, 2020 92.40 94.72 92.30 94.36 4,949,026 +1.88(+2.04%)
Jul 21, 2020 93.13 93.69 92.07 92.48 5,377,009 -0.84(-0.90%)
Jul 20, 2020 94.18 94.85 92.98 93.32 6,028,289 -0.16(-0.17%)
Jul 17, 2020 92.18 94.18 92.00 93.48 8,855,028 +2.68(+2.96%)
Jul 16, 2020 92.16 92.29 88.80 90.79 8,042,584 -0.31(-0.34%)
Jul 15, 2020 90.32 91.48 90.20 91.10 6,585,232 +1.80(+2.01%)
Jul 14, 2020 87.25 89.45 86.37 89.30 4,377,145 +1.97(+2.25%)
Jul 13, 2020 87.38 89.71 87.05 87.34 4,580,751 +0.05(+0.05%)
Jul 10, 2020 87.69 88.00 86.62 87.29 3,115,699 -0.59(-0.67%)
Jul 09, 2020 87.01 89.01 86.17 87.88 4,878,103 +1.02(+1.18%)
Jul 08, 2020 87.10 87.88 85.84 86.86 4,066,702 +0.11(+0.13%)
Jul 07, 2020 86.74 87.63 86.40 86.74 3,612,598 -0.48(-0.55%)
Jul 06, 2020 87.03 88.16 86.74 87.22 6,308,403 +0.69(+0.80%)
Jul 02, 2020 86.78 87.31 86.25 86.53 4,098,981 +0.55(+0.64%)
Jul 01, 2020 86.29 86.29 84.84 85.98 3,612,983 +0.20(+0.23%)
Jun 30, 2020 83.26 86.22 82.96 85.78 5,565,028 +2.27(+2.72%)
Jun 29, 2020 84.04 84.16 82.64 83.51 4,975,064 +0.28(+0.34%)
Jun 26, 2020 84.27 84.39 82.50 83.23 9,084,037 -0.85(-1.02%)
Jun 25, 2020 81.85 84.26 80.83 84.08 6,162,373 +2.18(+2.66%)
Jun 24, 2020 85.03 85.12 81.45 81.90 6,545,783 -3.75(-4.38%)
Jun 23, 2020 85.48 86.59 85.18 85.66 4,431,077 +0.90(+1.06%)
Jun 22, 2020 84.75 85.05 83.65 84.76 5,405,407 -0.32(-0.37%)
Jun 19, 2020 86.00 86.69 85.01 85.07 10,074,034 +0.38(+0.44%)
Jun 18, 2020 84.91 85.69 84.03 84.70 6,419,781 -0.58(-0.68%)
Jun 17, 2020 84.83 86.00 84.53 85.28 4,646,598 +1.09(+1.29%)
Jun 16, 2020 85.02 86.09 83.63 84.19 6,548,357 +0.18(+0.21%)
Jun 15, 2020 82.11 84.76 81.67 84.01 6,039,498 +0.50(+0.60%)
Jun 12, 2020 83.73 84.61 82.18 83.52 5,958,744 +1.16(+1.41%)
Jun 11, 2020 86.47 86.78 81.57 82.35 8,705,235 -4.11(-4.75%)
Jun 10, 2020 85.23 87.02 85.04 86.46 6,213,176 +1.77(+2.09%)
Jun 09, 2020 86.61 87.08 84.66 84.69 5,176,442 -2.15(-2.47%)
Jun 08, 2020 83.48 86.89 83.41 86.84 5,784,080 +2.53(+3.00%)
Jun 05, 2020 83.00 84.40 81.92 84.31 12,657,216 +1.51(+1.82%)
Jun 04, 2020 85.42 85.68 82.79 82.79 9,712,950 -2.96(-3.45%)
Jun 03, 2020 86.84 86.97 84.96 85.75 8,586,132 -1.14(-1.32%)
Jun 02, 2020 87.18 87.39 86.09 86.89 6,815,678 -0.37(-0.42%)
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.