Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abbott Laboratories (NY: ABT )

108.89 -0.22 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 134.63 135.37 134.37 134.38 3,426,508 -0.25(-0.18%)
Dec 30, 2021 135.02 135.34 134.24 134.63 2,941,810 -0.18(-0.13%)
Dec 29, 2021 134.13 135.26 133.04 134.81 2,995,549 +0.69(+0.51%)
Dec 28, 2021 135.19 135.31 133.80 134.13 3,451,928 -0.94(-0.70%)
Dec 27, 2021 133.50 136.16 133.13 135.07 3,981,547 +2.20(+1.65%)
Dec 23, 2021 133.34 133.90 132.46 132.88 3,657,300 +0.16(+0.12%)
Dec 22, 2021 129.74 132.74 129.66 132.71 7,087,944 +3.55(+2.75%)
Dec 21, 2021 129.88 130.98 127.38 129.16 7,487,669 +0.28(+0.21%)
Dec 20, 2021 130.05 131.59 128.16 128.88 6,808,721 -2.03(-1.55%)
Dec 17, 2021 131.33 132.98 130.71 130.92 12,870,205 +0.97(+0.75%)
Dec 16, 2021 129.32 130.44 128.52 129.94 7,314,740 +0.51(+0.39%)
Dec 15, 2021 127.51 129.54 126.90 129.44 6,726,079 +2.50(+1.97%)
Dec 14, 2021 129.79 129.86 126.04 126.94 8,580,140 -2.88(-2.22%)
Dec 13, 2021 128.43 130.81 128.43 129.82 5,335,676 +1.52(+1.18%)
Dec 10, 2021 127.39 128.43 126.89 128.30 4,578,583 +1.76(+1.39%)
Dec 09, 2021 126.52 127.10 125.54 126.54 2,789,349 +0.15(+0.12%)
Dec 08, 2021 126.80 127.42 125.20 126.39 5,644,276 -0.05(-0.04%)
Dec 07, 2021 127.95 128.02 125.85 126.44 5,385,936 -0.05(-0.04%)
Dec 06, 2021 124.85 127.26 124.71 126.49 6,913,909 +2.10(+1.69%)
Dec 03, 2021 123.06 124.56 122.25 124.39 5,503,175 +1.81(+1.47%)
Dec 02, 2021 120.59 123.99 120.59 122.58 5,336,659 +1.57(+1.29%)
Dec 01, 2021 120.77 122.68 119.47 121.02 5,044,532 +0.93(+0.77%)
Nov 30, 2021 122.41 122.97 119.68 120.09 7,613,851 -2.16(-1.77%)
Nov 29, 2021 120.64 123.12 119.70 122.25 5,915,375 +2.05(+1.71%)
Nov 26, 2021 122.04 123.89 119.78 120.19 4,892,325 +0.77(+0.65%)
Nov 24, 2021 118.47 119.62 118.40 119.42 3,905,990 +0.56(+0.47%)
Nov 23, 2021 118.89 119.25 117.66 118.86 5,104,360 -0.74(-0.62%)
Nov 22, 2021 121.05 121.07 119.05 119.60 4,404,350 -1.51(-1.25%)
Nov 19, 2021 122.61 122.72 120.75 121.11 7,192,533 -0.76(-0.63%)
Nov 18, 2021 123.47 123.58 121.71 121.88 4,677,327 -0.94(-0.76%)
Nov 17, 2021 124.71 124.80 122.73 122.81 4,978,888 -2.17(-1.73%)
Nov 16, 2021 123.78 125.66 123.78 124.98 4,311,637 +1.39(+1.12%)
Nov 15, 2021 122.95 124.31 122.47 123.59 4,781,856 +0.94(+0.77%)
Nov 12, 2021 122.16 123.03 121.38 122.65 6,767,891 +1.15(+0.94%)
Nov 11, 2021 122.19 123.14 121.49 121.50 5,293,188 -0.54(-0.45%)
Nov 10, 2021 120.49 122.32 122.05 5,612,430 +1.33(+1.10%)
Nov 09, 2021 120.98 121.74 120.55 120.72 5,372,979 -0.35(-0.29%)
Nov 08, 2021 118.40 121.48 118.22 121.07 5,163,152 +2.32(+1.95%)
Nov 05, 2021 121.34 121.57 118.33 118.75 8,367,872 -4.51(-3.66%)
Nov 04, 2021 123.13 123.64 122.40 123.26 4,975,478 +0.37(+0.30%)
Nov 03, 2021 121.63 122.93 121.24 122.89 5,352,365 +0.95(+0.77%)
Nov 02, 2021 123.49 123.68 121.54 121.94 8,451,334 -1.18(-0.95%)
Nov 01, 2021 122.82 123.33 122.50 123.12 3,660,100 +0.05(+0.04%)
Oct 29, 2021 121.51 123.18 121.10 123.07 4,914,268 +1.13(+0.92%)
Oct 28, 2021 122.25 123.12 121.30 121.94 3,818,397 +0.00(+0.00%)
Oct 27, 2021 123.17 123.13 121.61 121.94 4,323,997 -0.40(-0.33%)
Oct 26, 2021 121.26 122.96 122.34 4,185,363 +1.48(+1.22%)
Oct 25, 2021 120.78 121.12 119.73 120.86 4,636,386 -0.13(-0.11%)
Oct 22, 2021 119.84 121.11 119.24 121.00 6,013,969 +1.59(+1.34%)
Oct 21, 2021 117.93 119.93 117.53 119.40 5,220,149 +1.66(+1.41%)
Oct 20, 2021 117.95 119.16 116.67 117.74 8,797,444 +3.79(+3.33%)
Oct 19, 2021 111.77 114.75 111.77 113.95 6,156,557 +2.41(+2.16%)
Oct 18, 2021 111.99 112.18 111.05 111.54 5,766,376 -0.64(-0.57%)
Oct 15, 2021 112.75 112.99 111.84 112.18 6,297,035 -0.08(-0.07%)
Oct 14, 2021 111.39 112.36 111.37 112.26 5,212,908 +0.97(+0.88%)
Oct 13, 2021 111.76 112.46 110.75 111.29 4,137,295 -0.30(-0.27%)
Oct 12, 2021 112.14 112.53 110.72 111.59 4,835,351 +0.42(+0.38%)
Oct 11, 2021 112.38 113.13 111.14 111.17 4,072,125 -1.44(-1.28%)
Oct 08, 2021 112.32 113.50 112.07 112.61 7,562,650 +0.46(+0.41%)
Oct 07, 2021 111.81 112.91 111.71 112.15 4,737,072 +1.35(+1.22%)
Oct 06, 2021 110.10 110.87 108.81 110.80 5,781,088 +0.58(+0.53%)
Oct 05, 2021 110.44 111.24 109.89 110.22 4,455,276 +0.33(+0.30%)
Oct 04, 2021 110.92 111.83 109.25 109.89 6,206,668 -1.60(-1.43%)
Oct 01, 2021 112.43 112.65 109.48 111.49 8,592,866 -0.88(-0.78%)
Sep 30, 2021 114.01 114.78 112.33 112.36 5,031,936 -1.27(-1.11%)
Sep 29, 2021 113.11 114.20 112.97 113.63 4,743,072 +0.69(+0.61%)
Sep 28, 2021 113.76 113.89 112.21 112.94 6,155,845 -1.75(-1.53%)
Sep 27, 2021 117.31 117.47 114.57 114.69 6,813,542 -3.61(-3.05%)
Sep 24, 2021 118.72 119.35 118.20 118.30 3,202,427 -0.88(-0.74%)
Sep 23, 2021 119.30 119.75 118.72 119.18 4,375,159 +0.62(+0.52%)
Sep 22, 2021 119.37 119.60 118.12 118.56 6,889,855 -0.46(-0.38%)
Sep 21, 2021 119.44 120.59 118.99 119.02 5,171,124 +0.25(+0.21%)
Sep 20, 2021 119.47 120.39 117.76 118.77 5,532,417 -1.83(-1.51%)
Sep 17, 2021 120.59 121.56 120.28 120.60 10,562,038 -0.62(-0.51%)
Sep 16, 2021 121.62 121.67 120.13 121.22 3,487,658 -0.05(-0.04%)
Sep 15, 2021 120.68 121.92 120.11 121.26 5,049,767 +0.42(+0.35%)
Sep 14, 2021 121.13 121.74 120.54 120.84 4,412,822 +0.41(+0.34%)
Sep 13, 2021 123.34 122.51 118.72 120.44 6,108,289 -2.07(-1.69%)
Sep 10, 2021 121.75 123.12 121.75 122.51 4,351,347 +0.78(+0.64%)
Sep 09, 2021 122.84 122.84 121.11 121.73 4,780,015 -1.03(-0.84%)
Sep 08, 2021 122.28 123.19 121.74 122.76 3,281,566 +0.64(+0.52%)
Sep 07, 2021 121.86 122.21 120.84 122.12 2,907,448 -0.52(-0.43%)
Sep 03, 2021 122.70 123.08 121.89 122.64 2,589,868 +0.43(+0.35%)
Sep 02, 2021 121.27 122.56 121.12 122.22 3,578,282 +1.04(+0.86%)
Sep 01, 2021 119.58 121.23 119.33 121.18 3,663,335 +0.98(+0.81%)
Aug 31, 2021 120.23 121.00 119.76 120.20 6,508,236 +0.41(+0.34%)
Aug 30, 2021 118.45 120.03 118.29 119.79 3,313,645 +1.28(+1.08%)
Aug 27, 2021 119.54 120.09 118.23 118.51 4,304,701 -0.84(-0.70%)
Aug 26, 2021 118.60 120.11 118.56 119.34 4,196,666 +0.70(+0.59%)
Aug 25, 2021 119.69 119.76 118.11 118.65 4,603,723 -0.72(-0.61%)
Aug 24, 2021 119.47 119.76 118.74 119.37 4,148,265 -0.32(-0.27%)
Aug 23, 2021 120.48 121.08 119.65 119.69 4,107,344 -0.46(-0.38%)
Aug 20, 2021 119.76 120.78 119.05 120.15 5,767,450 +0.57(+0.48%)
Aug 19, 2021 117.68 120.22 117.54 119.58 4,503,744 +1.70(+1.44%)
Aug 18, 2021 119.67 119.92 117.81 117.88 3,769,093 -1.67(-1.40%)
Aug 17, 2021 118.55 120.21 118.30 119.55 4,845,974 +0.98(+0.83%)
Aug 16, 2021 117.65 118.61 117.31 118.57 4,838,317 +1.52(+1.30%)
Aug 13, 2021 116.73 117.21 116.36 117.05 3,655,096 +0.24(+0.20%)
Aug 12, 2021 115.26 117.03 115.09 116.81 3,178,884 +1.28(+1.11%)
Aug 11, 2021 116.84 117.37 115.42 115.53 3,872,115 -1.18(-1.01%)
Aug 10, 2021 117.33 117.53 116.14 116.71 4,580,772 -0.44(-0.37%)
Aug 09, 2021 116.41 117.24 116.07 117.14 4,493,819 +0.94(+0.81%)
Aug 06, 2021 116.04 116.24 115.30 116.20 3,732,582 -0.04(-0.03%)
Aug 05, 2021 116.38 116.38 114.93 116.24 3,425,342 +0.61(+0.53%)
Aug 04, 2021 115.45 116.66 115.10 115.63 3,693,831 -0.52(-0.45%)
Aug 03, 2021 115.45 116.56 115.16 116.16 3,886,203 +1.14(+0.99%)
Aug 02, 2021 115.57 115.83 114.31 115.02 3,833,287 -0.06(-0.05%)
Jul 30, 2021 115.09 115.49 114.52 115.07 4,929,586 -0.10(-0.09%)
Jul 29, 2021 115.17 115.47 114.53 115.18 4,127,130 +0.54(+0.47%)
Jul 28, 2021 113.96 115.16 113.45 114.63 3,990,996 +0.67(+0.59%)
Jul 27, 2021 113.76 115.31 113.76 113.96 5,919,983 +0.28(+0.24%)
Jul 26, 2021 114.37 114.60 112.60 113.68 5,209,212 -1.22(-1.06%)
Jul 23, 2021 113.79 115.19 113.44 114.90 4,979,535 +2.43(+2.16%)
Jul 22, 2021 112.24 112.95 110.20 112.47 7,315,418 -0.70(-0.61%)
Jul 21, 2021 113.40 113.46 111.50 113.17 4,505,091 +0.24(+0.21%)
Jul 20, 2021 112.75 114.14 112.33 112.93 4,918,726 -0.06(-0.05%)
Jul 19, 2021 111.59 113.50 111.22 112.99 7,085,158 +1.22(+1.09%)
Jul 16, 2021 111.32 112.06 110.74 111.77 4,181,930 +0.81(+0.73%)
Jul 15, 2021 111.00 111.44 110.59 110.96 6,057,259 -0.48(-0.44%)
Jul 14, 2021 112.35 112.52 111.15 111.45 4,899,573 -0.98(-0.87%)
Jul 13, 2021 112.35 113.01 111.92 112.43 4,091,693 -0.15(-0.13%)
Jul 12, 2021 112.58 113.41 112.23 112.58 4,121,407 -0.88(-0.78%)
Jul 09, 2021 113.38 113.93 112.99 113.46 4,594,545 +0.45(+0.40%)
Jul 08, 2021 112.63 113.17 111.78 113.01 4,125,284 -0.58(-0.51%)
Jul 07, 2021 112.83 113.69 112.52 113.58 4,293,853 +1.00(+0.88%)
Jul 06, 2021 111.81 112.82 111.58 112.59 5,319,451 +0.74(+0.66%)
Jul 02, 2021 110.79 112.05 110.53 111.85 5,052,250 +0.83(+0.75%)
Jul 01, 2021 109.55 111.14 109.42 111.02 5,001,954 +1.17(+1.06%)
Jun 30, 2021 110.86 111.03 109.21 109.85 6,169,755 -1.21(-1.09%)
Jun 29, 2021 109.67 112.61 109.41 111.06 8,601,279 +1.43(+1.31%)
Jun 28, 2021 107.06 110.26 106.83 109.63 10,096,808 +2.82(+2.64%)
Jun 25, 2021 106.01 107.32 105.66 106.81 9,234,753 +0.97(+0.91%)
Jun 24, 2021 105.65 107.53 105.57 105.84 10,256,476 +0.81(+0.78%)
Jun 23, 2021 104.80 105.42 104.80 105.03 4,597,240 -0.11(-0.11%)
Jun 22, 2021 105.80 106.05 104.70 105.14 6,880,185 -0.45(-0.43%)
Jun 21, 2021 104.47 106.29 103.98 105.60 5,006,068 +1.05(+1.01%)
Jun 18, 2021 104.23 105.51 104.23 104.54 9,376,053 -1.23(-1.16%)
Jun 17, 2021 103.99 106.12 103.97 105.78 6,297,842 +1.49(+1.43%)
Jun 16, 2021 104.41 105.28 104.04 104.29 7,441,785 -0.33(-0.32%)
Jun 15, 2021 105.12 105.56 104.33 104.62 5,697,163 -0.07(-0.06%)
Jun 14, 2021 104.31 104.76 103.88 104.69 5,159,362 +0.54(+0.52%)
Jun 11, 2021 104.54 104.54 103.77 104.15 6,878,212 -0.23(-0.22%)
Jun 10, 2021 103.33 104.47 103.27 104.37 8,456,180 +1.04(+1.01%)
Jun 09, 2021 102.16 103.79 101.96 103.33 14,714,734 +1.09(+1.07%)
Jun 08, 2021 104.70 104.70 102.17 102.24 8,626,211 -1.99(-1.91%)
Jun 07, 2021 104.21 105.06 104.12 104.23 8,372,618 +0.67(+0.65%)
Jun 04, 2021 103.57 104.15 102.72 103.56 7,595,584 +0.09(+0.08%)
Jun 03, 2021 101.18 103.92 100.96 103.47 12,788,542 +2.18(+2.15%)
Jun 02, 2021 100.24 102.27 99.96 101.29 20,278,374 +1.05(+1.05%)
Jun 01, 2021 104.34 105.46 100.15 100.24 26,507,066 -10.29(-9.31%)
May 28, 2021 110.36 111.64 110.19 110.53 5,079,492 +0.91(+0.83%)
May 27, 2021 110.86 111.40 109.55 109.62 10,930,942 -1.00(-0.91%)
May 26, 2021 111.36 112.07 109.96 110.63 7,063,545 -1.56(-1.39%)
May 25, 2021 111.81 112.99 111.39 112.19 4,964,921 +1.05(+0.95%)
May 24, 2021 111.85 112.06 111.09 111.14 3,268,391 +0.15(+0.14%)
May 21, 2021 112.03 112.71 110.84 110.99 4,885,569 -0.64(-0.57%)
May 20, 2021 110.44 111.78 110.31 111.62 3,016,489 +1.34(+1.22%)
May 19, 2021 110.07 110.32 109.12 110.28 3,620,513 -0.57(-0.51%)
May 18, 2021 110.60 111.81 110.60 110.84 3,586,661 +0.23(+0.21%)
May 17, 2021 111.81 112.14 110.55 110.62 3,939,061 -1.49(-1.33%)
May 14, 2021 111.80 112.59 111.18 112.11 4,010,815 +0.81(+0.73%)
May 13, 2021 110.86 111.84 110.55 111.29 4,769,610 +1.04(+0.95%)
May 12, 2021 111.03 111.43 110.15 110.25 5,008,247 -1.93(-1.72%)
May 11, 2021 112.54 113.01 111.77 112.18 5,826,117 -0.52(-0.46%)
May 10, 2021 112.95 113.66 112.52 112.70 4,140,325 -0.01(-0.01%)
May 07, 2021 113.49 114.11 112.53 112.71 4,302,301 +0.15(+0.14%)
May 06, 2021 111.86 112.65 110.58 112.56 4,543,874 +0.27(+0.24%)
May 05, 2021 111.62 112.64 111.03 112.30 5,946,647 +0.92(+0.83%)
May 04, 2021 112.95 113.03 110.32 111.38 9,732,255 -1.88(-1.66%)
May 03, 2021 114.23 114.33 112.93 113.26 5,189,238 -0.52(-0.46%)
Apr 30, 2021 114.18 114.80 113.09 113.78 5,037,588 -0.88(-0.77%)
Apr 29, 2021 115.13 115.14 113.72 114.66 4,104,422 -0.42(-0.36%)
Apr 28, 2021 115.15 115.53 114.22 115.08 3,963,693 -0.24(-0.21%)
Apr 27, 2021 115.60 116.12 114.65 115.32 3,572,284 -0.83(-0.72%)
Apr 26, 2021 116.92 116.93 115.56 116.15 4,619,187 -0.69(-0.59%)
Apr 23, 2021 117.14 117.60 116.21 116.84 5,516,292 -0.18(-0.15%)
Apr 22, 2021 116.37 118.27 116.08 117.02 6,718,438 +0.85(+0.73%)
Apr 21, 2021 115.10 116.40 113.57 116.17 7,430,062 +2.46(+2.17%)
Apr 20, 2021 114.18 115.60 112.77 113.71 10,456,373 -4.29(-3.64%)
Apr 19, 2021 117.12 118.84 117.11 118.00 7,229,934 +0.17(+0.14%)
Apr 16, 2021 117.87 118.07 116.50 117.83 6,588,524 +0.39(+0.33%)
Apr 15, 2021 115.98 118.14 115.51 117.44 4,760,397 +2.31(+2.01%)
Apr 14, 2021 116.12 116.39 114.92 115.13 4,988,191 -1.00(-0.87%)
Apr 13, 2021 114.28 116.73 114.15 116.13 5,236,203 +1.86(+1.63%)
Apr 12, 2021 113.82 114.58 113.74 114.27 3,088,661 +0.13(+0.12%)
Apr 09, 2021 112.96 114.17 112.68 114.14 4,345,452 +1.06(+0.94%)
Apr 08, 2021 114.24 114.77 112.86 113.08 3,992,032 -0.31(-0.28%)
Apr 07, 2021 113.12 114.12 112.91 113.39 4,568,438 +0.13(+0.12%)
Apr 06, 2021 113.30 115.19 112.91 113.26 5,451,065 +0.10(+0.09%)
Apr 05, 2021 112.96 113.62 112.42 113.16 6,687,512 +0.87(+0.77%)
Apr 01, 2021 113.56 114.11 112.14 112.29 4,252,982 -0.85(-0.75%)
Mar 31, 2021 113.44 114.66 113.06 113.14 6,135,856 +0.08(+0.08%)
Mar 30, 2021 114.71 115.64 112.70 113.06 5,353,737 -2.34(-2.03%)
Mar 29, 2021 114.23 115.88 113.33 115.40 5,094,933 +0.15(+0.13%)
Mar 26, 2021 112.61 115.46 112.28 115.25 5,144,740 +2.85(+2.54%)
Mar 25, 2021 112.09 112.82 110.69 112.39 5,634,730 +0.97(+0.87%)
Mar 24, 2021 113.29 113.72 111.36 111.42 6,907,477 -2.33(-2.05%)
Mar 23, 2021 115.01 115.32 113.17 113.75 4,012,921 -0.93(-0.81%)
Mar 22, 2021 113.54 115.39 113.30 114.68 5,479,446 +1.15(+1.01%)
Mar 19, 2021 111.69 114.22 111.00 113.53 11,942,819 +2.02(+1.81%)
Mar 18, 2021 110.93 112.49 110.75 111.51 4,504,875 +0.46(+0.42%)
Mar 17, 2021 111.09 111.61 110.38 111.04 4,022,119 -0.57(-0.51%)
Mar 16, 2021 111.83 112.76 110.96 111.61 4,099,719 +0.11(+0.10%)
Mar 15, 2021 110.64 111.61 110.02 111.50 4,927,548 +1.31(+1.19%)
Mar 12, 2021 110.54 110.71 109.63 110.19 3,933,945 -0.76(-0.69%)
Mar 11, 2021 110.17 111.27 109.36 110.95 5,206,812 +1.55(+1.41%)
Mar 10, 2021 110.99 112.54 108.87 109.40 8,092,617 -0.77(-0.70%)
Mar 09, 2021 110.21 112.67 109.98 110.17 5,482,642 +1.01(+0.93%)
Mar 08, 2021 110.46 111.67 109.10 109.17 4,164,381 -1.53(-1.38%)
Mar 05, 2021 110.46 111.01 108.38 110.69 5,147,282 +1.17(+1.07%)
Mar 04, 2021 112.19 113.11 108.33 109.52 7,090,015 -2.99(-2.66%)
Mar 03, 2021 114.98 115.08 112.40 112.52 5,549,809 -3.16(-2.73%)
Mar 02, 2021 115.38 116.22 114.41 115.68 5,198,754 +0.30(+0.26%)
Mar 01, 2021 114.08 116.08 113.87 115.38 4,087,156 +2.29(+2.03%)
Feb 26, 2021 115.47 115.52 112.97 113.08 5,505,405 -1.70(-1.48%)
Feb 25, 2021 114.83 115.90 114.02 114.78 3,672,386 -0.75(-0.65%)
Feb 24, 2021 114.05 116.04 113.91 115.54 4,371,815 +1.49(+1.31%)
Feb 23, 2021 115.34 116.29 113.49 114.05 5,895,496 -1.65(-1.43%)
Feb 22, 2021 116.08 116.08 113.79 115.70 5,128,730 -0.46(-0.40%)
Feb 19, 2021 118.25 118.38 115.81 116.16 6,571,616 -2.24(-1.89%)
Feb 18, 2021 118.75 119.58 117.13 118.40 5,749,324 -1.73(-1.44%)
Feb 17, 2021 120.77 120.84 119.32 120.13 3,349,239 -0.74(-0.61%)
Feb 16, 2021 121.11 121.32 119.76 120.86 5,480,393 -0.20(-0.16%)
Feb 12, 2021 119.34 121.35 119.19 121.06 3,875,476 +1.31(+1.10%)
Feb 11, 2021 118.66 119.78 118.20 119.75 3,915,896 +1.46(+1.24%)
Feb 10, 2021 118.76 119.14 117.78 118.28 4,443,822 +0.13(+0.11%)
Feb 09, 2021 117.85 118.28 116.70 118.15 3,627,254 +0.61(+0.52%)
Feb 08, 2021 118.01 118.77 116.85 117.54 3,660,709 +0.44(+0.38%)
Feb 05, 2021 113.70 117.37 113.33 117.10 6,147,187 +4.05(+3.58%)
Feb 04, 2021 113.09 114.10 112.15 113.05 4,637,142 -0.45(-0.40%)
Feb 03, 2021 112.62 114.13 112.25 113.50 5,287,473 -0.02(-0.02%)
Feb 02, 2021 116.74 116.80 113.51 113.52 7,707,114 -2.17(-1.88%)
Feb 01, 2021 117.02 117.84 115.65 115.69 8,829,669 -0.99(-0.85%)
Jan 29, 2021 113.49 117.75 113.02 116.68 11,646,449 +3.02(+2.66%)
Jan 28, 2021 111.40 117.13 110.59 113.66 11,964,784 +5.76(+5.34%)
Jan 27, 2021 108.76 111.19 107.15 107.90 9,638,288 -0.41(-0.38%)
Jan 26, 2021 107.86 108.68 107.43 108.31 4,382,562 +0.01(+0.01%)
Jan 25, 2021 106.74 108.95 106.69 108.31 4,966,146 +1.77(+1.67%)
Jan 22, 2021 106.68 107.16 105.49 106.53 4,410,489 -0.10(-0.10%)
Jan 21, 2021 105.97 107.19 104.09 106.64 5,325,727 +0.06(+0.05%)
Jan 20, 2021 106.35 107.18 105.74 106.58 3,126,868 +0.30(+0.28%)
Jan 19, 2021 105.49 106.81 104.34 106.28 7,221,665 +1.20(+1.14%)
Jan 15, 2021 103.85 105.38 103.27 105.08 4,745,414 +1.19(+1.14%)
Jan 14, 2021 104.99 105.42 103.61 103.89 4,651,049 -1.57(-1.49%)
Jan 13, 2021 102.58 106.16 101.79 105.45 6,430,631 +3.11(+3.04%)
Jan 12, 2021 103.92 104.11 101.87 102.34 6,143,890 -1.88(-1.80%)
Jan 11, 2021 104.57 105.30 103.65 104.22 3,379,037 -0.72(-0.69%)
Jan 08, 2021 105.00 105.83 103.75 104.95 4,511,422 +0.29(+0.28%)
Jan 07, 2021 103.70 104.96 102.73 104.66 5,922,311 +1.01(+0.97%)
Jan 06, 2021 102.45 104.40 102.11 103.65 5,890,434 -0.22(-0.21%)
Jan 05, 2021 102.35 104.29 101.83 103.87 4,597,232 +1.27(+1.24%)
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.