Skip to main content

Abbott Laboratories (NY: ABT )

113.97 +0.49 (+0.43%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 87.20 88.15 86.35 87.26 5,811,651 -1.79(-2.01%)
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%)
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.