Abbott Laboratories (NY: ABT )

125.83 USD +1.12 (+0.90%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 101.28 101.37 99.12 100.64 4,604,200 -0.89(-0.88%)
Jul 30, 2020 100.98 101.58 100.24 101.53 3,176,776 -0.99(-0.97%)
Jul 29, 2020 100.18 102.89 100.09 102.52 4,744,430 +2.66(+2.66%)
Jul 28, 2020 100.14 100.79 99.27 99.86 4,114,082 -0.13(-0.13%)
Jul 27, 2020 98.55 100.28 98.41 99.99 3,717,946 +1.04(+1.05%)
Jul 24, 2020 100.21 100.21 98.36 98.95 4,534,600 -1.87(-1.85%)
Jul 23, 2020 100.28 101.98 100.07 100.82 5,905,747 +0.63(+0.63%)
Jul 22, 2020 98.11 100.57 98.00 100.19 4,661,124 +2.00(+2.04%)
Jul 21, 2020 98.88 99.48 97.76 98.19 5,064,210 -0.89(-0.90%)
Jul 20, 2020 100.00 100.71 98.72 99.08 5,677,602 -0.17(-0.17%)
Jul 17, 2020 97.87 100.00 97.68 99.25 8,339,900 +2.85(+2.96%)
Jul 16, 2020 97.85 97.99 94.29 96.40 7,574,719 -0.33(-0.34%)
Jul 15, 2020 95.90 97.13 95.77 96.73 6,202,146 +1.91(+2.01%)
Jul 14, 2020 92.64 94.98 91.71 94.82 4,122,511 +1.73(+1.86%)
Jul 13, 2020 93.14 95.62 92.79 93.09 4,297,588 +0.05(+0.05%)
Jul 10, 2020 93.47 93.80 92.32 93.04 2,923,100 -0.63(-0.67%)
Jul 09, 2020 92.74 94.88 91.85 93.67 4,576,559 +1.09(+1.18%)
Jul 08, 2020 92.84 93.67 91.50 92.58 3,815,316 +0.12(+0.13%)
Jul 07, 2020 92.46 93.40 92.09 92.46 3,389,283 -0.51(-0.55%)
Jul 06, 2020 92.76 93.97 92.45 92.97 5,918,444 +0.74(+0.80%)
Jul 02, 2020 92.50 93.06 91.93 92.23 3,845,600 +0.59(+0.64%)
Jul 01, 2020 91.98 91.98 90.43 91.64 3,389,644 +0.21(+0.23%)
Jun 30, 2020 88.75 91.90 88.43 91.43 5,221,022 +2.42(+2.72%)
Jun 29, 2020 89.58 89.70 88.09 89.01 4,667,527 +0.30(+0.34%)
Jun 26, 2020 89.82 89.95 87.94 88.71 8,522,500 -0.91(-1.02%)
Jun 25, 2020 87.24 89.81 86.16 89.62 5,781,441 +2.32(+2.66%)
Jun 24, 2020 90.63 90.73 86.82 87.30 6,141,150 -4.00(-4.38%)
Jun 23, 2020 91.11 92.30 90.79 91.30 4,157,167 +0.96(+1.06%)
Jun 22, 2020 90.33 90.65 89.16 90.34 5,071,268 -0.34(-0.37%)
Jun 19, 2020 91.67 92.40 90.61 90.68 9,451,300 +0.40(+0.44%)
Jun 18, 2020 90.50 91.34 89.57 90.28 6,022,937 -0.62(-0.68%)
Jun 17, 2020 90.42 91.67 90.10 90.90 4,359,365 +1.16(+1.29%)
Jun 16, 2020 90.62 91.76 89.14 89.74 6,143,565 +0.19(+0.21%)
Jun 15, 2020 87.52 90.35 87.05 89.55 5,666,162 +0.53(+0.60%)
Jun 12, 2020 89.25 90.19 87.59 89.02 5,590,400 +1.24(+1.41%)
Jun 11, 2020 92.17 92.50 86.94 87.78 8,167,114 -4.38(-4.75%)
Jun 10, 2020 90.85 92.75 90.64 92.16 5,829,104 +1.89(+2.09%)
Jun 09, 2020 92.32 92.82 90.24 90.27 4,856,456 -2.29(-2.47%)
Jun 08, 2020 88.98 92.61 88.91 92.56 5,426,533 +2.70(+3.00%)
Jun 05, 2020 88.47 89.96 87.32 89.86 11,874,800 +1.61(+1.82%)
Jun 04, 2020 91.05 91.33 88.24 88.25 9,112,536 -3.15(-3.45%)
Jun 03, 2020 92.56 92.70 90.56 91.40 8,055,373 -1.22(-1.32%)
Jun 02, 2020 92.92 93.15 91.76 92.62 6,394,362 -0.39(-0.42%)
Jun 01, 2020 92.95 93.96 92.04 93.01 5,452,399 -1.91(-2.01%)
May 29, 2020 92.90 95.59 90.75 94.92 10,141,000 +2.82(+3.06%)
May 28, 2020 91.95 93.32 91.21 92.10 5,316,650 +1.34(+1.48%)
May 27, 2020 89.28 90.78 88.17 90.76 5,420,711 +1.28(+1.43%)
May 26, 2020 92.95 93.29 89.17 89.48 6,243,738 -1.99(-2.18%)
May 22, 2020 90.42 91.54 89.71 91.47 5,184,400 +1.08(+1.19%)
May 21, 2020 89.64 90.61 88.38 90.39 6,147,739 +0.30(+0.33%)
May 20, 2020 89.58 90.42 88.03 90.09 7,488,945 +1.87(+2.12%)
May 19, 2020 90.33 90.50 88.11 88.22 7,692,159 -2.05(-2.27%)
May 18, 2020 91.90 93.00 90.02 90.27 7,647,450 +0.38(+0.42%)
May 15, 2020 89.96 91.16 88.79 89.89 13,609,300 -1.89(-2.06%)
May 14, 2020 90.50 91.78 89.34 91.78 8,175,843 -0.38(-0.41%)
May 13, 2020 93.27 94.67 90.84 92.16 11,615,345 -1.64(-1.75%)
May 12, 2020 96.46 96.68 93.73 93.80 5,381,932 -2.27(-2.36%)
May 11, 2020 93.22 96.49 93.14 96.07 7,238,024 +2.37(+2.53%)
May 08, 2020 94.84 94.94 92.89 93.70 6,170,200 -0.29(-0.31%)
May 07, 2020 92.14 94.54 91.81 93.99 7,256,063 +2.91(+3.19%)
May 06, 2020 93.15 93.43 91.03 91.08 4,247,637 -1.95(-2.10%)
May 05, 2020 90.95 93.66 90.39 93.03 6,747,108 +3.20(+3.56%)
May 04, 2020 89.79 90.16 88.71 89.83 5,036,071 -0.02(-0.02%)
May 01, 2020 91.00 91.36 88.75 89.85 6,839,700 -2.24(-2.43%)
Apr 30, 2020 91.85 93.77 91.85 92.09 7,976,240 -0.19(-0.21%)
Apr 29, 2020 92.09 93.05 91.07 92.28 7,063,120 +0.82(+0.90%)
Apr 28, 2020 94.88 95.15 91.33 91.46 7,802,532 -3.49(-3.68%)
Apr 27, 2020 95.48 95.90 94.02 94.95 6,836,685 +0.89(+0.95%)
Apr 24, 2020 94.50 94.58 92.78 94.06 9,017,600 +0.12(+0.13%)
Apr 23, 2020 95.87 97.45 93.35 93.94 10,562,606 -1.54(-1.61%)
Apr 22, 2020 94.28 95.98 92.79 95.48 8,369,839 +1.43(+1.52%)
Apr 21, 2020 96.10 96.97 93.62 94.05 12,026,530 -3.95(-4.03%)
Apr 20, 2020 94.82 100.00 94.65 98.00 17,234,042 +1.99(+2.07%)
Apr 17, 2020 97.45 97.75 94.24 96.01 16,074,700 +0.01(+0.01%)
Apr 16, 2020 92.60 96.99 91.14 96.00 27,013,019 +5.06(+5.56%)
Apr 15, 2020 90.01 91.90 88.51 90.94 14,104,034 +1.80(+2.02%)
Apr 14, 2020 87.00 89.54 86.50 89.14 9,853,908 +3.29(+3.83%)
Apr 13, 2020 86.32 86.48 83.52 85.85 6,662,587 -0.19(-0.22%)
Apr 09, 2020 85.00 86.50 82.95 86.04 10,474,700 +1.09(+1.28%)
Apr 08, 2020 82.50 85.39 81.05 84.95 9,262,587 +3.02(+3.69%)
Apr 07, 2020 83.45 84.48 81.77 81.93 10,870,403 -0.80(-0.97%)
Apr 06, 2020 81.08 83.12 79.61 82.73 12,371,291 +3.28(+4.13%)
Apr 03, 2020 78.79 79.99 78.18 79.45 9,139,300 +0.01(+0.01%)
Apr 02, 2020 76.12 79.66 76.00 79.44 10,166,256 +2.87(+3.75%)
Apr 01, 2020 77.00 77.38 75.35 76.57 12,203,658 -2.34(-2.97%)
Mar 31, 2020 81.43 81.49 78.56 78.91 23,776,979 -0.43(-0.54%)
Mar 30, 2020 82.83 84.40 78.47 79.34 47,478,961 +4.78(+6.41%)
Mar 27, 2020 77.50 77.50 73.61 74.56 8,360,500 -1.25(-1.65%)
Mar 26, 2020 71.08 75.97 71.00 75.81 10,543,236 +5.06(+7.15%)
Mar 25, 2020 68.95 72.63 68.15 70.75 9,351,310 +1.06(+1.52%)
Mar 24, 2020 64.91 69.97 64.50 69.69 10,903,065 +6.87(+10.94%)
Mar 23, 2020 67.07 67.49 61.61 62.82 13,035,979 -5.18(-7.62%)
Mar 20, 2020 74.05 74.86 67.95 68.00 15,131,300 -6.50(-8.72%)
Mar 19, 2020 81.36 81.81 73.55 74.50 14,475,088 -4.76(-6.01%)
Mar 18, 2020 74.98 81.99 74.39 79.26 17,533,464 -0.23(-0.29%)
Mar 17, 2020 75.52 79.79 73.34 79.49 13,313,115 +5.83(+7.91%)
Mar 16, 2020 70.65 79.25 70.00 73.66 14,358,966 -7.99(-9.79%)
Mar 13, 2020 77.91 82.67 74.83 81.65 18,317,100 +6.91(+9.25%)
Mar 12, 2020 73.28 78.15 72.01 74.74 13,875,992 -3.35(-4.29%)
Mar 11, 2020 78.53 79.07 76.35 78.09 11,534,224 -2.79(-3.45%)
Mar 10, 2020 79.23 81.00 75.93 80.88 9,417,422 +3.86(+5.01%)
Mar 09, 2020 76.61 79.34 75.10 77.02 10,284,734 -4.72(-5.77%)
Mar 06, 2020 78.60 82.30 78.09 81.74 10,647,800 +1.22(+1.52%)
Mar 05, 2020 80.29 81.47 79.13 80.52 9,288,680 -1.57(-1.91%)
Mar 04, 2020 80.66 82.33 79.46 82.09 8,659,987 +4.10(+5.26%)
Mar 03, 2020 81.58 83.50 77.26 77.99 9,510,025 -3.62(-4.44%)
Mar 02, 2020 77.88 81.68 77.25 81.61 11,482,074 +4.58(+5.95%)
Feb 28, 2020 77.12 78.16 74.02 77.03 16,672,900 -2.16(-2.73%)
Feb 27, 2020 80.40 82.03 79.16 79.19 8,655,513 -2.17(-2.67%)
Feb 26, 2020 82.13 82.88 81.11 81.36 7,380,109 +0.23(+0.28%)
Feb 25, 2020 84.93 85.37 80.78 81.13 7,021,706 -3.50(-4.14%)
Feb 24, 2020 85.22 85.67 84.07 84.63 5,549,648 -2.82(-3.22%)
Feb 21, 2020 88.04 88.25 87.16 87.45 5,570,900 -1.01(-1.14%)
Feb 20, 2020 89.10 89.56 88.04 88.46 3,657,471 -0.90(-1.01%)
Feb 19, 2020 88.83 89.93 88.69 89.36 3,464,882 +0.48(+0.54%)
Feb 18, 2020 89.42 89.49 88.31 88.88 4,492,280 -0.78(-0.87%)
Feb 14, 2020 88.87 89.71 88.31 89.66 3,919,800 +0.98(+1.11%)
Feb 13, 2020 88.50 89.04 87.70 88.68 4,448,837 -0.11(-0.12%)
Feb 12, 2020 89.56 89.59 88.57 88.79 3,389,418 -0.38(-0.43%)
Feb 11, 2020 88.64 89.41 88.53 89.17 2,661,864 +0.87(+0.99%)
Feb 10, 2020 87.21 88.30 87.21 88.30 4,219,418 +0.43(+0.49%)
Feb 07, 2020 89.23 89.51 87.68 87.87 4,472,200 -1.60(-1.79%)
Feb 06, 2020 90.00 90.08 89.25 89.47 4,270,721 -0.09(-0.10%)
Feb 05, 2020 88.86 89.61 88.55 89.56 3,565,733 +1.33(+1.51%)
Feb 04, 2020 88.15 89.25 88.15 88.23 3,904,607 +1.17(+1.34%)
Feb 03, 2020 87.78 88.40 86.75 87.06 4,675,882 -0.08(-0.09%)
Jan 31, 2020 89.13 89.23 86.90 87.14 5,914,100 -2.02(-2.27%)
Jan 30, 2020 88.29 89.21 87.97 89.16 5,248,069 +0.02(+0.02%)
Jan 29, 2020 89.61 90.23 89.07 89.14 3,914,295 -0.40(-0.45%)
Jan 28, 2020 89.70 90.03 89.39 89.54 4,983,705 -0.05(-0.06%)
Jan 27, 2020 89.11 90.00 88.89 89.59 4,482,196 -0.81(-0.90%)
Jan 24, 2020 90.85 91.53 90.21 90.40 4,219,100 -0.33(-0.36%)
Jan 23, 2020 91.81 91.85 90.16 90.73 7,418,384 -1.13(-1.23%)
Jan 22, 2020 90.78 92.45 90.03 91.86 9,841,180 +2.13(+2.37%)
Jan 21, 2020 88.86 90.04 88.61 89.73 7,453,360 +0.73(+0.82%)
Jan 17, 2020 88.45 89.20 88.31 89.00 5,879,700 +0.72(+0.82%)
Jan 16, 2020 87.94 88.31 87.42 88.28 5,023,287 +0.90(+1.03%)
Jan 15, 2020 86.11 87.85 86.11 87.38 5,389,712 +1.64(+1.91%)
Jan 14, 2020 84.13 86.00 84.01 85.74 8,751,365 +0.62(+0.73%)
Jan 13, 2020 85.50 85.73 84.74 85.12 5,571,466 -0.24(-0.28%)
Jan 10, 2020 86.79 86.99 85.17 85.36 4,680,300 -1.08(-1.25%)
Jan 09, 2020 86.30 86.68 85.75 86.44 6,432,488 +0.23(+0.27%)
Jan 08, 2020 86.24 86.66 85.93 86.21 5,693,921 +0.35(+0.41%)
Jan 07, 2020 85.77 86.30 85.54 85.86 3,410,259 -0.48(-0.56%)
Jan 06, 2020 85.62 86.36 85.21 86.34 5,631,729 +0.45(+0.52%)
Jan 03, 2020 85.75 86.67 85.59 85.89 4,747,000 -1.06(-1.22%)
Jan 02, 2020 86.06 86.96 85.80 86.95 4,969,011 +0.09(+0.10%)
Dec 31, 2019 86.50 86.99 86.26 86.86 3,261,000 +0.06(+0.07%)
Dec 30, 2019 87.52 87.79 86.61 86.80 2,706,135 -0.60(-0.69%)
Dec 27, 2019 87.49 87.75 87.02 87.40 2,508,600 +0.12(+0.14%)
Dec 26, 2019 87.21 87.52 86.88 87.28 2,033,136 +0.00(+0.00%)
Dec 24, 2019 87.37 87.47 86.98 87.28 1,067,600 -0.07(-0.08%)
Dec 23, 2019 86.31 87.46 86.28 87.35 4,067,769 +0.69(+0.80%)
Dec 20, 2019 88.99 89.24 86.63 86.66 11,606,500 -0.69(-0.79%)
Dec 19, 2019 86.74 87.35 86.49 87.35 4,643,656 +0.42(+0.48%)
Dec 18, 2019 87.08 87.27 86.61 86.93 5,831,115 -0.13(-0.15%)
Dec 17, 2019 86.58 87.30 86.00 87.06 5,368,455 +0.66(+0.76%)
Dec 16, 2019 86.95 87.10 86.30 86.40 3,843,667 +0.05(+0.06%)
Dec 13, 2019 85.78 86.71 85.78 86.35 3,872,200 +0.38(+0.44%)
Dec 12, 2019 84.78 86.28 84.64 85.97 4,155,194 +1.06(+1.25%)
Dec 11, 2019 84.62 85.04 84.21 84.91 2,937,451 +0.35(+0.41%)
Dec 10, 2019 83.88 84.63 83.76 84.56 3,904,868 +0.69(+0.82%)
Dec 09, 2019 85.12 85.42 83.83 83.87 4,227,003 -1.61(-1.88%)
Dec 06, 2019 85.67 85.91 85.38 85.48 4,104,600 +0.24(+0.28%)
Dec 05, 2019 85.12 85.42 84.33 85.24 3,279,925 +0.06(+0.07%)
Dec 04, 2019 84.50 85.34 84.44 85.18 3,953,350 +0.82(+0.97%)
Dec 03, 2019 83.59 84.42 83.27 84.36 3,220,767 -0.15(-0.18%)
Dec 02, 2019 85.57 85.72 83.98 84.51 3,801,053 -0.94(-1.10%)
Nov 29, 2019 85.30 85.65 84.84 85.45 2,410,900 +0.03(+0.04%)
Nov 27, 2019 85.97 85.97 85.16 85.42 2,865,500 -0.13(-0.15%)
Nov 26, 2019 84.65 85.57 84.32 85.55 8,764,107 +1.06(+1.25%)
Nov 25, 2019 83.91 84.81 83.88 84.49 5,703,951 +0.75(+0.90%)
Nov 22, 2019 83.95 84.02 82.79 83.74 3,964,500 +0.06(+0.07%)
Nov 21, 2019 83.72 83.80 82.36 83.68 5,211,399 -0.21(-0.25%)
Nov 20, 2019 84.34 84.73 83.20 83.89 5,416,249 -0.40(-0.47%)
Nov 19, 2019 84.62 84.64 83.90 84.29 4,152,119 +0.03(+0.04%)
Nov 18, 2019 85.71 85.90 84.02 84.26 5,812,284 -1.45(-1.69%)
Nov 15, 2019 84.67 85.71 84.40 85.71 5,453,500 +1.59(+1.89%)
Nov 14, 2019 84.09 84.39 83.68 84.12 4,474,184 -0.10(-0.12%)
Nov 13, 2019 83.96 84.42 83.27 84.22 4,028,489 -0.12(-0.14%)
Nov 12, 2019 83.66 84.78 83.66 84.34 3,701,396 +0.58(+0.69%)
Nov 11, 2019 83.31 83.90 83.31 83.76 3,139,074 +0.02(+0.02%)
Nov 08, 2019 83.33 83.89 83.18 83.74 3,462,800 +0.35(+0.42%)
Nov 07, 2019 83.13 83.58 82.91 83.39 6,020,371 +0.27(+0.32%)
Nov 06, 2019 82.50 83.44 82.38 83.12 4,488,580 +0.78(+0.95%)
Nov 05, 2019 82.87 82.90 80.90 82.34 8,238,802 +0.12(+0.15%)
Nov 04, 2019 83.04 83.21 82.22 82.22 5,463,167 -0.44(-0.53%)
Nov 01, 2019 84.09 84.29 82.61 82.66 5,119,100 -0.95(-1.14%)
Oct 31, 2019 83.77 84.35 82.92 83.61 4,614,003 -0.40(-0.48%)
Oct 30, 2019 83.32 84.09 82.90 84.01 3,534,803 +0.56(+0.67%)
Oct 29, 2019 82.45 83.86 82.29 83.45 4,614,858 +0.79(+0.96%)
Oct 28, 2019 81.80 82.89 81.76 82.66 4,768,781 +1.01(+1.24%)
Oct 25, 2019 81.45 81.96 81.08 81.65 4,872,800 +0.29(+0.36%)
Oct 24, 2019 81.59 82.09 81.21 81.36 4,482,374 +0.09(+0.11%)
Oct 23, 2019 80.69 81.60 80.41 81.27 4,339,178 +0.73(+0.91%)
Oct 22, 2019 81.81 82.28 80.50 80.54 4,821,312 -1.11(-1.36%)
Oct 21, 2019 83.20 83.28 81.51 81.65 5,588,978 -1.14(-1.38%)
Oct 18, 2019 82.41 83.32 82.03 82.79 5,219,800 +0.41(+0.50%)
Oct 17, 2019 81.52 83.00 81.47 82.38 4,177,616 +0.60(+0.73%)
Oct 16, 2019 81.36 83.69 79.65 81.78 10,764,635 -0.20(-0.24%)
Oct 15, 2019 80.70 82.75 80.70 81.98 6,490,339 +2.16(+2.71%)
Oct 14, 2019 79.69 80.19 79.42 79.82 4,288,657 +0.19(+0.24%)
Oct 11, 2019 80.73 81.33 79.55 79.63 4,426,000 -0.51(-0.64%)
Oct 10, 2019 79.09 80.46 79.07 80.14 5,226,790 +0.64(+0.81%)
Oct 09, 2019 79.31 79.81 78.88 79.50 4,028,805 +0.99(+1.26%)
Oct 08, 2019 80.56 80.56 78.51 78.51 6,136,477 -2.53(-3.12%)
Oct 07, 2019 81.40 81.98 80.97 81.04 2,720,080 -0.95(-1.16%)
Oct 04, 2019 81.30 82.32 81.29 81.99 3,399,900 +0.92(+1.13%)
Oct 03, 2019 79.25 81.13 78.77 81.07 4,123,342 +1.54(+1.94%)
Oct 02, 2019 81.40 81.55 78.77 79.53 5,765,357 -2.31(-2.82%)
Oct 01, 2019 84.03 84.77 81.76 81.84 4,687,196 -1.83(-2.19%)
Sep 30, 2019 82.19 84.39 82.19 83.67 4,352,936 +1.83(+2.24%)
Sep 27, 2019 83.04 83.34 81.42 81.84 3,396,600 -0.82(-0.99%)
Sep 26, 2019 83.28 83.38 82.09 82.66 3,270,341 -0.20(-0.24%)
Sep 25, 2019 82.40 83.05 82.10 82.86 3,575,351 +0.42(+0.51%)
Sep 24, 2019 83.66 84.03 82.22 82.44 3,771,258 -0.72(-0.87%)
Sep 23, 2019 83.43 83.72 83.13 83.16 2,522,669 -0.42(-0.50%)
Sep 20, 2019 83.51 83.88 82.87 83.58 7,183,000 +0.35(+0.42%)
Sep 19, 2019 83.83 84.25 83.10 83.23 3,416,654 -0.41(-0.49%)
Sep 18, 2019 83.58 84.16 82.85 83.64 3,053,448 +0.06(+0.07%)
Sep 17, 2019 83.40 84.50 83.21 83.58 3,600,036 +0.22(+0.26%)
Sep 16, 2019 83.91 83.91 83.03 83.36 3,991,210 -0.91(-1.08%)
Sep 13, 2019 85.30 85.36 83.89 84.27 3,633,200 -0.94(-1.10%)
Sep 12, 2019 85.03 85.99 84.91 85.21 3,517,456 +0.69(+0.82%)
Sep 11, 2019 82.45 84.56 82.25 84.52 4,458,904 +1.31(+1.57%)
Sep 10, 2019 83.44 83.48 81.02 83.21 5,613,093 -1.01(-1.20%)
Sep 09, 2019 86.34 86.43 83.87 84.22 4,444,691 -1.82(-2.12%)
Sep 06, 2019 86.23 86.43 85.60 86.04 4,451,200 +0.14(+0.16%)
Sep 05, 2019 85.00 86.16 84.56 85.90 4,356,370 +1.68(+1.99%)
Sep 04, 2019 84.50 84.70 83.78 84.22 3,673,143 +0.16(+0.19%)
Sep 03, 2019 84.43 84.64 83.26 84.06 4,060,563 -1.26(-1.48%)
Aug 30, 2019 85.47 85.62 84.63 85.32 3,628,500 +0.50(+0.59%)
Aug 29, 2019 85.00 85.11 84.46 84.82 3,758,630 +0.60(+0.71%)
Aug 28, 2019 83.20 84.26 83.06 84.22 3,889,475 +0.57(+0.68%)
Aug 27, 2019 83.82 84.20 83.22 83.65 4,845,581 +0.53(+0.64%)
Aug 26, 2019 82.61 83.18 82.02 83.12 3,521,332 +1.19(+1.45%)
Aug 23, 2019 83.84 84.25 81.36 81.93 6,228,400 -2.44(-2.89%)
Aug 22, 2019 84.92 85.31 83.64 84.37 3,206,979 -0.53(-0.62%)
Aug 21, 2019 85.05 85.15 84.29 84.90 3,894,903 +0.36(+0.43%)
Aug 20, 2019 85.95 86.01 84.48 84.54 3,322,371 -1.02(-1.19%)
Aug 19, 2019 85.79 86.13 85.33 85.56 4,579,762 +0.78(+0.92%)
Aug 16, 2019 84.74 85.08 84.27 84.78 5,786,200 +0.84(+1.00%)
Aug 15, 2019 84.34 84.73 83.52 83.94 4,952,562 +0.00(+0.00%)
Aug 14, 2019 86.07 86.31 83.91 83.94 4,106,212 -2.95(-3.40%)
Aug 13, 2019 85.32 87.10 84.98 86.89 4,892,571 +2.23(+2.63%)
Aug 12, 2019 86.39 86.51 84.33 84.66 3,434,720 -1.96(-2.26%)
Aug 09, 2019 85.63 87.05 85.43 86.62 5,102,700 +1.06(+1.24%)
Aug 08, 2019 85.11 86.27 85.01 85.56 6,439,306 +0.96(+1.13%)
Aug 07, 2019 83.80 85.00 82.31 84.60 5,502,629 -0.26(-0.31%)
Aug 06, 2019 83.81 84.89 83.68 84.86 4,422,461 +1.70(+2.04%)
Aug 05, 2019 84.73 84.88 82.42 83.16 6,252,442 -2.66(-3.10%)
Aug 02, 2019 85.95 86.20 84.74 85.82 4,756,300 -0.26(-0.30%)
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.