Abbott Laboratories (NY: ABT )

132.47 USD +2.20 (+1.69%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 49.18 49.26 48.53 48.60 8,667,203 -0.66(-1.34%)
May 28, 2015 48.88 49.38 49.01 49.26 5,980,570 +0.25(+0.51%)
May 27, 2015 48.87 49.06 48.59 49.01 4,348,559 +0.41(+0.84%)
May 26, 2015 49.10 49.23 48.39 48.60 3,879,591 -0.43(-0.88%)
May 22, 2015 49.10 49.03 49.03 49.03 3,454,700 -0.31(-0.63%)
May 21, 2015 49.06 49.43 48.90 49.34 4,193,680 +0.20(+0.41%)
May 20, 2015 49.08 49.36 48.93 49.14 3,682,313 +0.13(+0.27%)
May 19, 2015 48.78 49.15 48.67 49.01 4,137,800 +0.17(+0.35%)
May 18, 2015 48.78 49.08 48.78 48.84 4,221,449 +0.13(+0.27%)
May 15, 2015 48.56 48.84 48.47 48.71 5,178,988 +0.04(+0.08%)
May 14, 2015 47.38 48.79 47.29 48.67 8,226,030 +1.64(+3.49%)
May 13, 2015 47.20 47.37 46.88 47.03 2,651,384 -0.10(-0.21%)
May 12, 2015 47.03 47.29 46.89 47.13 3,520,475 -0.20(-0.42%)
May 11, 2015 47.28 47.74 47.23 47.33 3,551,403 -0.24(-0.50%)
May 08, 2015 47.10 47.70 47.03 47.57 4,296,431 +1.07(+2.30%)
May 07, 2015 46.44 46.72 46.37 46.50 4,488,905 -0.04(-0.09%)
May 06, 2015 46.85 46.98 46.23 46.54 3,832,652 -0.31(-0.66%)
May 05, 2015 47.02 47.21 46.78 46.85 4,377,667 -0.15(-0.32%)
May 04, 2015 46.78 47.34 46.78 47.00 3,126,934 +0.31(+0.66%)
May 01, 2015 46.71 46.93 46.40 46.69 3,410,079 +0.27(+0.58%)
Apr 30, 2015 46.93 47.20 46.26 46.42 5,963,629 -0.75(-1.59%)
Apr 29, 2015 47.28 47.64 46.88 47.17 3,566,552 -0.42(-0.88%)
Apr 28, 2015 47.62 47.73 47.01 47.59 3,788,404 +0.10(+0.21%)
Apr 27, 2015 48.28 48.40 47.38 47.49 5,254,539 -0.83(-1.72%)
Apr 24, 2015 48.36 48.52 48.09 48.32 3,450,954 -0.14(-0.29%)
Apr 23, 2015 48.35 48.62 47.83 48.46 6,401,887 +0.11(+0.23%)
Apr 22, 2015 47.25 48.40 47.12 48.35 7,637,895 +1.23(+2.61%)
Apr 21, 2015 46.94 47.28 46.72 47.12 8,616,020 +0.49(+1.05%)
Apr 20, 2015 46.42 46.71 46.37 46.63 3,371,941 +0.38(+0.82%)
Apr 17, 2015 46.29 46.45 45.81 46.25 4,311,965 -0.27(-0.58%)
Apr 16, 2015 46.61 46.89 46.38 46.52 3,768,951 -0.31(-0.66%)
Apr 15, 2015 46.81 46.95 46.59 46.83 4,046,567 +0.13(+0.28%)
Apr 14, 2015 46.51 46.75 46.33 46.70 3,243,935 +0.17(+0.37%)
Apr 13, 2015 46.78 47.11 46.50 46.53 3,064,458 -0.62(-1.31%)
Apr 10, 2015 46.98 47.20 46.70 47.15 3,759,949 +0.15(+0.32%)
Apr 09, 2015 46.50 47.12 46.45 47.00 4,337,295 +0.39(+0.84%)
Apr 08, 2015 46.21 46.75 45.90 46.61 6,011,329 +0.42(+0.91%)
Apr 07, 2015 46.30 46.60 46.16 46.19 3,161,108 -0.11(-0.24%)
Apr 06, 2015 45.80 46.57 45.65 46.30 4,083,515 +0.17(+0.37%)
Apr 02, 2015 46.11 46.13 46.13 46.13 3,974,000 +0.24(+0.52%)
Apr 01, 2015 46.33 46.37 45.54 45.89 6,368,966 -0.44(-0.95%)
Mar 31, 2015 46.83 46.98 46.33 46.33 5,358,141 -0.75(-1.59%)
Mar 30, 2015 47.00 47.21 46.89 47.08 2,967,205 +0.30(+0.64%)
Mar 27, 2015 46.61 47.03 46.42 46.78 3,444,362 +0.28(+0.60%)
Mar 26, 2015 46.41 46.79 46.10 46.50 4,367,392 -0.03(-0.06%)
Mar 25, 2015 47.04 47.50 46.50 46.53 5,061,123 -0.47(-1.00%)
Mar 24, 2015 47.31 47.63 46.99 47.00 4,595,765 -0.47(-0.99%)
Mar 23, 2015 47.47 47.73 47.22 47.47 3,931,064 +0.00(+0.00%)
Mar 20, 2015 47.66 47.77 47.33 47.47 7,563,000 +0.03(+0.06%)
Mar 19, 2015 47.46 47.54 47.13 47.44 4,013,577 +0.05(+0.11%)
Mar 18, 2015 46.87 47.65 46.39 47.39 6,656,678 +0.30(+0.64%)
Mar 17, 2015 47.43 47.80 47.06 47.09 5,609,080 -0.74(-1.55%)
Mar 16, 2015 47.12 47.85 47.12 47.83 4,763,607 +0.95(+2.03%)
Mar 13, 2015 47.21 47.23 46.61 46.88 4,744,141 -0.37(-0.78%)
Mar 12, 2015 46.47 47.31 46.35 47.25 5,209,681 +0.95(+2.05%)
Mar 11, 2015 46.39 46.65 46.21 46.30 5,030,819 +0.13(+0.28%)
Mar 10, 2015 46.42 46.61 46.16 46.17 5,106,149 -0.66(-1.41%)
Mar 09, 2015 46.50 46.98 46.40 46.83 4,464,816 +0.33(+0.71%)
Mar 06, 2015 47.18 47.26 46.35 46.50 7,264,893 -0.94(-1.98%)
Mar 05, 2015 46.88 47.50 46.82 47.44 4,842,614 +0.43(+0.91%)
Mar 04, 2015 46.87 47.48 47.09 47.01 5,558,476 -0.08(-0.17%)
Mar 03, 2015 47.14 47.14 46.72 47.09 6,018,949 -0.13(-0.28%)
Mar 02, 2015 47.34 47.63 47.13 47.22 7,016,259 -0.15(-0.32%)
Feb 27, 2015 47.48 47.88 47.37 47.37 5,805,846 -0.24(-0.50%)
Feb 26, 2015 47.32 47.71 47.10 47.61 5,112,906 +0.21(+0.44%)
Feb 25, 2015 47.55 47.74 47.29 47.40 4,777,445 -0.07(-0.15%)
Feb 24, 2015 47.27 47.59 47.13 47.47 4,788,818 +0.15(+0.32%)
Feb 23, 2015 47.33 47.50 47.02 47.32 5,608,147 -0.16(-0.34%)
Feb 20, 2015 46.53 47.57 46.40 47.48 6,512,476 +0.87(+1.87%)
Feb 19, 2015 46.36 46.67 46.08 46.61 6,590,305 +0.20(+0.43%)
Feb 18, 2015 46.26 46.53 46.15 46.41 4,051,384 +0.00(+0.00%)
Feb 17, 2015 46.05 46.53 46.00 46.41 6,366,566 +0.32(+0.69%)
Feb 13, 2015 45.05 46.09 46.09 46.09 6,524,900 +0.87(+1.92%)
Feb 12, 2015 45.04 45.25 44.80 45.22 4,683,672 +0.29(+0.65%)
Feb 11, 2015 44.88 45.20 44.56 44.93 4,303,211 +0.01(+0.02%)
Feb 10, 2015 44.68 45.01 44.40 44.92 5,210,459 +0.40(+0.90%)
Feb 09, 2015 45.21 45.21 44.30 44.52 6,585,898 -0.98(-2.15%)
Feb 06, 2015 45.59 46.21 45.33 45.50 5,601,576 -0.15(-0.33%)
Feb 05, 2015 45.26 45.87 45.26 45.65 6,374,401 +0.48(+1.06%)
Feb 04, 2015 45.55 45.99 45.05 45.17 8,231,178 -0.66(-1.44%)
Feb 03, 2015 45.41 45.88 45.34 45.83 8,380,333 +0.60(+1.33%)
Feb 02, 2015 44.93 45.24 44.28 45.23 7,312,908 +0.47(+1.05%)
Jan 30, 2015 45.40 45.63 44.70 44.76 9,613,315 -0.50(-1.10%)
Jan 29, 2015 43.79 45.41 43.70 45.26 10,054,599 +1.85(+4.26%)
Jan 28, 2015 43.94 44.20 43.35 43.41 7,640,775 -0.27(-0.62%)
Jan 27, 2015 43.88 44.01 43.43 43.68 4,847,910 -0.47(-1.06%)
Jan 26, 2015 43.74 44.20 43.42 44.15 4,376,220 +0.29(+0.66%)
Jan 23, 2015 44.48 44.48 43.82 43.86 6,667,880 -0.63(-1.42%)
Jan 22, 2015 44.34 44.57 43.80 44.49 5,329,031 +0.43(+0.98%)
Jan 21, 2015 43.96 44.25 43.62 44.06 5,328,154 -0.16(-0.36%)
Jan 20, 2015 44.67 44.75 43.89 44.22 5,159,886 -0.27(-0.61%)
Jan 16, 2015 43.80 44.55 43.72 44.49 4,564,231 +0.54(+1.23%)
Jan 15, 2015 44.28 44.67 43.90 43.95 3,920,286 -0.33(-0.75%)
Jan 14, 2015 44.29 44.66 43.93 44.28 5,865,894 -0.33(-0.74%)
Jan 13, 2015 45.34 45.53 44.25 44.61 6,744,933 -0.97(-2.13%)
Jan 12, 2015 45.38 45.76 45.05 45.58 6,178,783 +0.38(+0.84%)
Jan 09, 2015 45.75 45.87 45.11 45.20 4,742,469 -0.48(-1.05%)
Jan 08, 2015 45.19 45.78 45.01 45.68 4,890,877 +0.92(+2.06%)
Jan 07, 2015 44.73 44.94 44.38 44.76 4,609,541 +0.36(+0.81%)
Jan 06, 2015 44.99 45.11 43.93 44.40 6,589,381 -0.51(-1.14%)
Jan 05, 2015 44.80 45.40 44.63 44.91 5,735,878 +0.01(+0.02%)
Jan 02, 2015 45.25 45.45 44.63 44.90 3,217,165 -0.12(-0.27%)
Dec 31, 2014 45.70 45.02 45.02 45.02 3,418,600 -0.67(-1.47%)
Dec 30, 2014 45.61 45.92 45.61 45.69 2,950,416 +0.09(+0.20%)
Dec 29, 2014 45.59 45.82 45.45 45.60 2,587,625 -0.25(-0.55%)
Dec 26, 2014 45.81 46.18 45.71 45.85 2,057,705 +0.15(+0.33%)
Dec 24, 2014 45.74 45.70 45.70 45.70 2,527,200 -0.02(-0.04%)
Dec 23, 2014 46.13 46.50 45.47 45.72 4,084,665 -0.65(-1.40%)
Dec 22, 2014 45.93 46.50 45.91 46.37 4,831,393 +0.32(+0.69%)
Dec 19, 2014 45.91 46.45 45.78 46.05 11,329,197 +0.28(+0.61%)
Dec 18, 2014 44.71 45.79 44.44 45.77 6,693,445 +1.51(+3.41%)
Dec 17, 2014 43.47 44.36 43.41 44.26 5,051,636 +0.86(+1.98%)
Dec 16, 2014 43.23 44.42 43.10 43.40 6,187,733 -0.06(-0.14%)
Dec 15, 2014 44.16 44.36 43.35 43.46 4,993,768 -0.23(-0.53%)
Dec 12, 2014 44.12 44.55 43.67 43.69 5,191,443 -0.77(-1.73%)
Dec 11, 2014 44.51 45.12 44.30 44.46 3,954,331 +0.09(+0.20%)
Dec 10, 2014 45.33 45.46 44.33 44.37 5,489,572 -1.07(-2.35%)
Dec 09, 2014 45.33 45.47 44.88 45.44 3,554,092 -0.27(-0.59%)
Dec 08, 2014 45.35 46.10 45.34 45.71 4,220,001 +0.41(+0.91%)
Dec 05, 2014 45.43 45.53 45.20 45.30 4,179,487 -0.19(-0.42%)
Dec 04, 2014 45.66 45.95 45.25 45.49 6,377,918 -0.19(-0.42%)
Dec 03, 2014 45.22 45.81 45.10 45.68 4,992,906 +0.46(+1.02%)
Dec 02, 2014 44.68 45.62 44.68 45.22 10,947,807 +0.90(+2.03%)
Dec 01, 2014 44.27 44.56 44.20 44.32 5,340,418 -0.19(-0.43%)
Nov 28, 2014 44.45 44.76 44.41 44.51 2,440,096 +0.26(+0.59%)
Nov 26, 2014 44.16 44.25 44.25 44.25 2,876,700 +0.09(+0.20%)
Nov 25, 2014 44.31 44.38 43.97 44.16 4,651,819 -0.16(-0.36%)
Nov 24, 2014 43.59 44.40 43.59 44.32 3,798,661 +0.51(+1.16%)
Nov 21, 2014 44.15 44.19 43.71 43.81 6,495,819 +0.03(+0.07%)
Nov 20, 2014 43.30 43.83 43.05 43.78 4,862,128 +0.35(+0.81%)
Nov 19, 2014 43.79 43.79 43.35 43.43 3,768,012 -0.27(-0.62%)
Nov 18, 2014 43.80 43.88 43.43 43.70 6,724,857 -0.01(-0.02%)
Nov 17, 2014 43.71 43.95 43.61 43.71 3,871,735 -0.10(-0.23%)
Nov 14, 2014 44.59 44.59 43.68 43.81 4,205,973 -0.78(-1.75%)
Nov 13, 2014 44.28 44.77 44.21 44.59 3,488,759 +0.36(+0.81%)
Nov 12, 2014 44.19 44.30 43.94 44.23 3,486,008 -0.02(-0.05%)
Nov 11, 2014 44.12 44.63 44.10 44.25 3,192,581 +0.16(+0.36%)
Nov 10, 2014 43.35 44.10 43.17 44.09 5,318,871 +0.72(+1.66%)
Nov 07, 2014 43.77 43.81 43.17 43.37 3,992,656 -0.32(-0.73%)
Nov 06, 2014 43.60 43.84 43.44 43.69 3,770,619 +0.03(+0.07%)
Nov 05, 2014 43.93 43.99 43.34 43.66 4,193,219 +0.05(+0.11%)
Nov 04, 2014 43.02 43.63 43.02 43.61 4,187,088 +0.32(+0.74%)
Nov 03, 2014 43.56 43.69 43.06 43.29 4,404,108 -0.30(-0.69%)
Oct 31, 2014 44.05 44.06 43.44 43.59 6,124,921 +0.10(+0.23%)
Oct 30, 2014 42.70 43.52 42.53 43.49 3,828,757 +0.75(+1.75%)
Oct 29, 2014 42.81 43.56 42.40 42.74 4,253,202 +0.24(+0.56%)
Oct 28, 2014 42.22 42.51 41.95 42.50 6,106,167 +0.26(+0.62%)
Oct 27, 2014 42.43 42.46 42.04 42.24 3,943,851 -0.22(-0.52%)
Oct 24, 2014 42.34 42.67 42.12 42.46 4,676,934 +0.03(+0.07%)
Oct 23, 2014 42.00 42.77 41.95 42.43 4,599,309 +0.84(+2.02%)
Oct 22, 2014 42.50 43.03 41.48 41.59 6,986,485 -0.80(-1.89%)
Oct 21, 2014 41.91 42.43 41.75 42.39 5,352,601 +0.93(+2.24%)
Oct 20, 2014 40.85 41.51 40.75 41.46 5,014,431 +0.60(+1.47%)
Oct 17, 2014 40.35 41.04 40.17 40.86 7,215,467 +0.87(+2.18%)
Oct 16, 2014 39.34 40.30 39.28 39.99 8,828,740 -0.02(-0.05%)
Oct 15, 2014 40.38 40.53 39.36 40.01 8,971,841 -1.05(-2.56%)
Oct 14, 2014 41.00 41.94 40.94 41.06 7,129,203 +0.14(+0.34%)
Oct 13, 2014 41.47 41.77 40.87 40.92 4,494,554 -0.62(-1.49%)
Oct 10, 2014 41.47 42.29 41.45 41.54 4,990,064 -0.09(-0.22%)
Oct 09, 2014 42.19 42.54 41.61 41.63 5,503,651 -0.51(-1.21%)
Oct 08, 2014 41.44 42.17 41.35 42.14 6,067,432 +0.68(+1.64%)
Oct 07, 2014 42.09 42.18 41.45 41.46 5,178,167 -0.90(-2.12%)
Oct 06, 2014 42.04 42.47 41.99 42.36 6,713,341 +0.57(+1.36%)
Oct 03, 2014 41.41 41.86 41.28 41.79 3,430,933 +0.58(+1.41%)
Oct 02, 2014 41.22 41.45 40.91 41.21 4,707,055 +0.03(+0.07%)
Oct 01, 2014 42.05 42.06 41.01 41.18 5,573,753 -0.41(-0.99%)
Sep 30, 2014 41.80 41.99 41.59 41.59 4,874,837 -0.31(-0.74%)
Sep 29, 2014 41.67 42.01 41.67 41.90 4,881,079 -0.11(-0.26%)
Sep 26, 2014 42.13 42.24 41.91 42.01 6,349,912 +0.01(+0.02%)
Sep 25, 2014 42.42 42.48 41.97 42.00 4,316,923 -0.63(-1.48%)
Sep 24, 2014 42.45 42.90 42.44 42.63 6,268,276 +0.13(+0.31%)
Sep 23, 2014 42.71 43.16 42.49 42.50 6,585,899 -0.90(-2.07%)
Sep 22, 2014 43.59 43.67 43.22 43.40 3,402,047 -0.19(-0.44%)
Sep 19, 2014 43.96 44.20 43.56 43.59 6,139,284 -0.10(-0.23%)
Sep 18, 2014 43.49 43.87 43.44 43.69 5,032,886 +0.31(+0.71%)
Sep 17, 2014 42.94 43.57 42.76 43.38 4,788,712 +0.48(+1.12%)
Sep 16, 2014 42.71 42.97 42.49 42.90 3,179,453 +0.18(+0.42%)
Sep 15, 2014 42.61 42.78 42.44 42.72 3,067,465 +0.17(+0.40%)
Sep 12, 2014 42.62 42.87 42.45 42.55 4,260,518 -0.01(-0.02%)
Sep 11, 2014 42.69 43.03 42.38 42.56 7,754,892 -0.34(-0.79%)
Sep 10, 2014 42.98 43.05 42.63 42.90 3,502,990 +0.07(+0.16%)
Sep 09, 2014 42.83 42.98 42.64 42.83 3,586,826 +0.02(+0.05%)
Sep 08, 2014 42.88 43.08 42.60 42.81 2,602,916 -0.14(-0.33%)
Sep 05, 2014 42.88 42.96 42.45 42.95 3,484,303 +0.05(+0.12%)
Sep 04, 2014 42.80 43.08 42.79 42.90 4,123,171 +0.14(+0.33%)
Sep 03, 2014 42.40 42.79 42.35 42.76 4,143,531 +0.53(+1.26%)
Sep 02, 2014 42.17 42.40 41.94 42.23 4,300,880 -0.01(-0.02%)
Aug 29, 2014 42.41 42.24 42.24 42.24 4,384,400 -0.11(-0.26%)
Aug 28, 2014 42.43 42.60 42.27 42.35 2,525,260 -0.25(-0.59%)
Aug 27, 2014 42.73 42.88 42.49 42.60 2,805,103 -0.20(-0.47%)
Aug 26, 2014 42.50 42.93 42.37 42.80 3,230,191 +0.31(+0.73%)
Aug 25, 2014 42.41 42.70 42.27 42.49 2,423,959 +0.38(+0.90%)
Aug 22, 2014 42.22 42.33 42.00 42.11 2,462,384 -0.21(-0.50%)
Aug 21, 2014 42.29 42.50 42.20 42.32 3,060,842 +0.18(+0.43%)
Aug 20, 2014 42.22 42.49 41.96 42.14 4,953,586 -0.40(-0.94%)
Aug 19, 2014 42.30 42.62 42.10 42.54 2,963,360 +0.31(+0.73%)
Aug 18, 2014 42.62 42.62 42.10 42.23 3,234,772 +0.17(+0.40%)
Aug 15, 2014 42.36 42.65 41.74 42.06 5,031,806 -0.27(-0.64%)
Aug 14, 2014 42.15 42.45 42.15 42.33 4,679,931 +0.17(+0.40%)
Aug 13, 2014 41.88 42.16 41.83 42.16 3,441,526 +0.59(+1.42%)
Aug 12, 2014 41.91 42.11 41.42 41.57 3,337,455 -0.48(-1.14%)
Aug 11, 2014 41.92 42.16 41.63 42.05 2,630,373 +0.36(+0.86%)
Aug 08, 2014 41.48 41.72 41.15 41.69 4,417,627 +0.16(+0.39%)
Aug 07, 2014 41.75 41.98 41.48 41.53 4,013,768 -0.24(-0.57%)
Aug 06, 2014 41.67 41.97 41.44 41.77 3,726,879 -0.01(-0.02%)
Aug 05, 2014 42.14 42.37 41.66 41.78 4,190,516 -0.61(-1.44%)
Aug 04, 2014 42.12 42.50 41.84 42.39 3,588,426 +0.36(+0.86%)
Aug 01, 2014 42.00 42.36 41.81 42.03 3,905,918 -0.09(-0.21%)
Jul 31, 2014 42.52 42.88 42.08 42.12 4,645,165 -0.74(-1.73%)
Jul 30, 2014 42.96 43.09 42.66 42.86 3,563,971 +0.11(+0.26%)
Jul 29, 2014 42.97 42.98 42.55 42.75 4,575,268 -0.18(-0.42%)
Jul 28, 2014 42.95 43.05 42.62 42.93 3,449,203 -0.11(-0.26%)
Jul 25, 2014 42.89 43.11 42.76 43.04 3,979,079 +0.15(+0.35%)
Jul 24, 2014 42.94 43.17 42.74 42.89 4,890,718 -0.08(-0.19%)
Jul 23, 2014 43.24 43.27 42.87 42.97 4,315,170 -0.12(-0.28%)
Jul 22, 2014 43.00 43.23 42.88 43.09 8,315,666 +0.13(+0.30%)
Jul 21, 2014 42.50 43.03 42.26 42.96 8,027,287 +0.23(+0.54%)
Jul 18, 2014 41.90 42.80 41.78 42.73 9,538,018 +0.83(+1.98%)
Jul 17, 2014 41.02 42.99 41.00 41.90 12,228,332 +0.85(+2.07%)
Jul 16, 2014 41.57 41.58 41.00 41.05 5,562,041 -0.12(-0.29%)
Jul 15, 2014 41.74 41.80 41.17 41.17 10,952,963 -0.65(-1.55%)
Jul 14, 2014 41.95 41.95 41.49 41.82 6,692,572 +0.52(+1.26%)
Jul 11, 2014 41.09 41.36 40.98 41.30 5,078,662 +0.06(+0.15%)
Jul 10, 2014 41.03 41.30 40.92 41.24 4,839,231 -0.03(-0.07%)
Jul 09, 2014 41.21 41.38 40.95 41.27 3,561,864 +0.22(+0.54%)
Jul 08, 2014 41.33 41.43 40.94 41.05 4,697,323 -0.46(-1.11%)
Jul 07, 2014 41.68 41.82 41.49 41.51 3,564,251 -0.38(-0.91%)
Jul 03, 2014 41.81 41.89 41.89 41.89 3,000,000 +0.10(+0.24%)
Jul 02, 2014 41.23 41.85 41.12 41.79 5,755,940 +0.61(+1.48%)
Jul 01, 2014 41.18 41.30 40.97 41.18 5,472,247 +0.28(+0.68%)
Jun 30, 2014 40.54 41.15 40.60 40.90 6,710,930 +0.36(+0.89%)
Jun 27, 2014 40.51 40.69 40.21 40.54 8,432,808 -0.08(-0.20%)
Jun 26, 2014 40.74 40.78 40.42 40.62 5,691,739 -0.08(-0.20%)
Jun 25, 2014 40.63 40.98 40.44 40.70 4,394,126 +0.25(+0.62%)
Jun 24, 2014 40.61 40.91 40.43 40.45 4,398,133 -0.28(-0.69%)
Jun 23, 2014 40.97 41.12 40.67 40.73 4,922,713 -0.12(-0.29%)
Jun 20, 2014 41.21 41.30 40.81 40.85 12,626,781 -0.15(-0.37%)
Jun 19, 2014 40.51 41.02 40.39 41.00 6,380,774 +0.63(+1.56%)
Jun 18, 2014 39.84 40.40 39.74 40.37 5,223,239 +0.51(+1.28%)
Jun 17, 2014 39.80 39.98 39.64 39.86 4,593,190 -0.04(-0.10%)
Jun 16, 2014 39.83 40.37 39.59 39.90 5,491,030 +0.11(+0.28%)
Jun 13, 2014 39.77 39.85 39.66 39.79 3,966,298 -0.02(-0.05%)
Jun 12, 2014 39.98 40.04 39.66 39.81 6,510,760 -0.19(-0.47%)
Jun 11, 2014 40.24 40.49 39.96 40.00 5,940,033 -0.53(-1.31%)
Jun 10, 2014 40.03 40.56 40.03 40.53 5,009,386 +0.48(+1.20%)
Jun 06, 2014 40.07 40.25 39.96 40.05 3,536,808 -0.10(-0.25%)
Jun 05, 2014 39.76 40.24 39.60 40.15 3,823,882 +0.40(+1.01%)
Jun 04, 2014 39.80 39.80 39.60 39.75 3,664,269 -0.07(-0.18%)
Jun 03, 2014 39.68 39.98 39.68 39.82 3,774,939 +0.02(+0.05%)
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.