Abbott Laboratories (NY: ABT )

130.27 USD +1.89 (+1.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 46.70 46.80 46.41 46.60 3,556,200 +0.03(+0.06%)
Dec 30, 2003 46.80 47.11 46.45 46.57 3,153,000 -0.58(-1.23%)
Dec 29, 2003 46.84 47.15 46.63 47.15 3,288,300 +0.31(+0.66%)
Dec 26, 2003 46.80 47.00 46.52 46.84 1,321,600 -0.02(-0.04%)
Dec 24, 2003 46.50 46.94 46.19 46.86 1,989,400 +0.35(+0.75%)
Dec 23, 2003 46.27 46.53 46.17 46.51 3,344,700 +0.21(+0.45%)
Dec 22, 2003 46.28 46.50 46.05 46.30 3,559,800 -0.10(-0.22%)
Dec 19, 2003 46.60 46.60 46.13 46.40 5,394,500 -0.17(-0.37%)
Dec 18, 2003 45.75 46.74 45.60 46.57 6,084,800 +0.97(+2.13%)
Dec 17, 2003 45.65 45.87 45.34 45.60 3,077,000 -0.30(-0.65%)
Dec 16, 2003 45.75 46.03 45.71 45.90 2,664,800 +0.25(+0.55%)
Dec 15, 2003 45.84 46.05 45.60 45.65 2,630,400 -0.18(-0.39%)
Dec 12, 2003 45.97 45.97 45.30 45.83 2,311,100 +0.07(+0.15%)
Dec 11, 2003 45.60 45.95 45.35 45.76 2,778,500 +0.40(+0.88%)
Dec 10, 2003 45.67 45.69 45.25 45.36 3,005,100 -0.20(-0.44%)
Dec 09, 2003 45.22 45.84 45.20 45.56 3,184,100 +0.25(+0.55%)
Dec 08, 2003 44.96 45.35 44.78 45.31 2,872,600 +0.35(+0.78%)
Dec 05, 2003 45.38 45.38 44.27 44.96 2,449,400 -0.39(-0.86%)
Dec 04, 2003 45.37 45.50 45.09 45.35 2,680,100 +0.07(+0.15%)
Dec 03, 2003 45.42 46.00 45.19 45.28 3,520,000 +0.02(+0.04%)
Dec 02, 2003 45.03 45.26 44.66 45.26 3,948,000 +0.27(+0.60%)
Dec 01, 2003 44.45 45.35 44.35 44.99 3,895,200 +0.79(+1.79%)
Nov 28, 2003 44.45 44.49 44.20 44.20 941,900 -0.40(-0.90%)
Nov 26, 2003 44.48 44.74 43.85 44.60 3,353,700 +0.14(+0.31%)
Nov 25, 2003 44.58 44.61 43.84 44.46 3,540,800 -0.12(-0.27%)
Nov 24, 2003 43.65 44.64 43.65 44.58 4,235,400 +0.91(+2.08%)
Nov 21, 2003 43.54 43.88 43.44 43.67 3,374,800 +0.13(+0.30%)
Nov 20, 2003 44.10 44.33 43.70 43.54 3,102,200 -0.82(-1.85%)
Nov 19, 2003 44.08 44.90 44.13 44.36 3,398,400 +0.28(+0.64%)
Nov 18, 2003 44.50 44.78 44.00 44.08 3,341,700 -0.08(-0.18%)
Nov 17, 2003 43.87 44.25 43.62 44.16 3,158,200 -0.04(-0.09%)
Nov 14, 2003 44.60 44.99 43.50 44.20 6,840,400 +0.34(+0.78%)
Nov 13, 2003 41.80 44.10 41.65 43.86 6,997,400 +2.03(+4.85%)
Nov 12, 2003 41.72 41.90 41.38 41.83 2,883,400 +0.16(+0.38%)
Nov 11, 2003 41.23 41.86 41.06 41.67 2,539,400 +0.30(+0.73%)
Nov 10, 2003 41.61 41.64 41.05 41.37 3,193,100 -0.14(-0.34%)
Nov 07, 2003 42.33 42.33 41.29 41.51 4,098,800 -0.74(-1.75%)
Nov 06, 2003 39.95 42.34 39.95 42.25 2,459,500 -0.06(-0.14%)
Nov 05, 2003 41.83 42.32 41.00 42.31 3,016,200 +0.48(+1.15%)
Nov 04, 2003 42.45 42.45 41.59 41.83 3,991,300 -0.97(-2.27%)
Nov 03, 2003 42.65 42.70 42.62 42.80 2,077,990 +0.10(+0.23%)
Oct 31, 2003 42.85 42.97 42.41 42.70 2,818,900 -0.18(-0.42%)
Oct 30, 2003 42.70 42.99 42.50 42.88 3,317,500 -0.01(-0.02%)
Oct 29, 2003 42.45 43.00 41.90 42.89 5,220,800 +0.44(+1.04%)
Oct 28, 2003 41.50 42.50 41.30 42.45 3,983,500 +1.02(+2.46%)
Oct 27, 2003 41.76 41.97 41.31 41.43 2,160,300 -0.33(-0.79%)
Oct 24, 2003 41.40 41.78 40.98 41.76 2,853,100 +0.14(+0.34%)
Oct 23, 2003 41.08 41.65 41.04 41.62 3,489,100 +0.60(+1.46%)
Oct 22, 2003 42.50 42.50 40.98 41.02 4,439,900 -1.48(-3.48%)
Oct 21, 2003 42.40 42.68 41.94 42.50 2,924,400 +0.25(+0.59%)
Oct 20, 2003 41.79 42.35 41.49 42.25 4,285,200 +0.47(+1.12%)
Oct 17, 2003 42.40 42.45 41.55 41.78 3,643,700 -0.62(-1.46%)
Oct 16, 2003 41.91 42.62 41.91 42.40 3,304,000 +0.47(+1.12%)
Oct 15, 2003 42.20 42.35 41.70 41.93 3,943,600 -0.17(-0.40%)
Oct 14, 2003 41.88 42.20 41.52 42.10 3,978,100 +0.09(+0.21%)
Oct 13, 2003 42.00 42.31 41.85 42.01 2,934,500 +0.22(+0.53%)
Oct 10, 2003 42.20 42.21 41.70 41.79 3,705,000 -0.41(-0.97%)
Oct 09, 2003 42.75 42.85 42.10 42.20 5,551,100 +0.25(+0.60%)
Oct 08, 2003 42.40 42.43 41.66 41.95 3,452,800 -0.25(-0.59%)
Oct 07, 2003 42.30 42.37 42.00 42.20 4,088,700 -0.54(-1.26%)
Oct 06, 2003 42.45 42.90 42.44 42.74 2,780,800 +0.11(+0.26%)
Oct 03, 2003 43.13 43.85 42.60 42.63 4,250,800 -0.52(-1.21%)
Oct 02, 2003 43.09 43.28 42.65 43.15 4,442,500 +0.37(+0.86%)
Oct 01, 2003 42.48 42.97 41.90 42.78 4,536,200 +0.23(+0.54%)
Sep 30, 2003 42.50 42.84 42.07 42.55 4,605,700 +0.00(+0.00%)
Sep 29, 2003 42.32 42.97 42.25 42.55 3,628,800 +0.23(+0.54%)
Sep 26, 2003 42.10 42.62 41.87 42.32 3,898,700 +0.22(+0.52%)
Sep 25, 2003 41.80 42.49 41.75 42.10 3,192,000 +0.00(+0.00%)
Sep 24, 2003 42.85 42.95 41.90 42.10 3,849,800 -0.93(-2.16%)
Sep 23, 2003 42.41 43.13 42.03 43.03 2,944,800 +0.32(+0.75%)
Sep 22, 2003 43.46 43.17 42.26 42.71 3,724,200 -0.75(-1.73%)
Sep 19, 2003 43.60 43.66 43.41 43.46 3,519,900 -0.65(-1.47%)
Sep 18, 2003 43.95 44.42 43.92 44.11 2,867,600 +0.06(+0.14%)
Sep 17, 2003 43.93 44.21 43.80 44.05 3,121,000 +0.12(+0.27%)
Sep 16, 2003 43.69 43.96 43.51 43.93 3,016,900 +0.19(+0.43%)
Sep 15, 2003 44.06 44.12 43.60 43.74 3,207,800 -0.32(-0.73%)
Sep 12, 2003 43.40 44.19 43.03 44.06 3,515,700 +0.49(+1.12%)
Sep 11, 2003 43.29 43.98 43.29 43.57 3,574,900 +0.29(+0.67%)
Sep 10, 2003 42.32 43.88 42.32 43.28 4,766,800 +0.96(+2.27%)
Sep 09, 2003 42.79 42.83 42.19 42.32 2,766,500 -0.48(-1.12%)
Sep 08, 2003 42.04 42.82 42.01 42.80 3,979,200 +0.80(+1.90%)
Sep 05, 2003 41.20 42.00 41.16 42.00 4,473,900 +0.80(+1.94%)
Sep 04, 2003 41.75 41.79 41.15 41.20 3,138,800 -0.55(-1.32%)
Sep 03, 2003 41.50 41.80 41.30 41.75 4,623,400 +0.60(+1.46%)
Sep 02, 2003 40.55 41.22 40.30 41.15 4,562,800 +0.85(+2.11%)
Aug 29, 2003 39.83 40.39 39.59 40.30 3,203,100 +0.48(+1.21%)
Aug 28, 2003 39.84 40.00 39.11 39.82 2,784,600 +0.12(+0.30%)
Aug 27, 2003 39.90 39.98 39.53 39.70 3,420,400 -0.25(-0.63%)
Aug 26, 2003 39.57 40.10 39.57 39.95 5,498,100 +0.36(+0.91%)
Aug 25, 2003 38.93 39.91 38.43 39.59 5,834,900 +0.61(+1.56%)
Aug 22, 2003 39.80 39.80 38.80 38.98 7,707,600 +0.38(+0.98%)
Aug 21, 2003 39.04 39.16 38.35 38.60 4,685,700 -0.40(-1.03%)
Aug 20, 2003 39.20 39.38 38.67 39.00 4,734,700 -0.53(-1.34%)
Aug 19, 2003 39.90 39.90 39.23 39.53 3,162,000 -0.26(-0.65%)
Aug 18, 2003 40.00 40.06 39.40 39.79 2,851,200 +0.11(+0.28%)
Aug 15, 2003 39.55 39.75 39.15 39.68 2,632,100 +0.08(+0.20%)
Aug 14, 2003 39.38 39.78 39.23 39.60 3,200,700 +0.18(+0.46%)
Aug 13, 2003 39.60 39.70 39.17 39.42 2,749,100 -0.15(-0.38%)
Aug 12, 2003 39.85 39.99 39.06 39.57 3,928,600 -0.03(-0.08%)
Aug 11, 2003 39.90 40.17 39.40 39.60 2,417,900 -0.30(-0.75%)
Aug 08, 2003 40.29 40.50 39.71 39.90 3,263,800 -0.01(-0.03%)
Aug 07, 2003 38.61 39.99 38.18 39.91 5,807,700 +1.31(+3.39%)
Aug 06, 2003 37.77 39.04 37.66 38.60 5,200,100 +0.75(+1.98%)
Aug 05, 2003 38.55 38.88 37.65 37.85 4,897,300 -0.65(-1.69%)
Aug 04, 2003 38.54 38.55 37.79 38.50 3,777,900 -0.04(-0.10%)
Aug 01, 2003 39.25 39.26 38.31 38.54 3,566,200 -0.71(-1.81%)
Jul 31, 2003 39.85 40.10 38.88 39.25 4,100,200 -0.03(-0.08%)
Jul 30, 2003 39.05 39.37 38.50 39.28 6,616,400 +0.37(+0.95%)
Jul 29, 2003 39.50 39.50 38.60 38.91 6,195,500 -0.44(-1.12%)
Jul 28, 2003 40.23 40.23 39.15 39.35 5,747,000 -0.88(-2.19%)
Jul 25, 2003 40.01 40.55 39.75 40.23 4,239,800 +0.22(+0.55%)
Jul 24, 2003 40.60 41.23 39.98 40.01 5,414,900 -0.79(-1.94%)
Jul 23, 2003 41.00 41.06 40.10 40.80 6,132,800 -0.64(-1.54%)
Jul 22, 2003 41.31 41.76 40.45 41.44 4,143,400 +0.14(+0.34%)
Jul 21, 2003 41.39 41.41 40.70 41.30 3,703,400 -0.10(-0.24%)
Jul 18, 2003 40.83 41.68 40.83 41.40 4,238,400 -0.65(-1.55%)
Jul 17, 2003 42.41 42.95 41.61 42.05 2,856,100 -0.35(-0.83%)
Jul 16, 2003 43.10 43.27 42.18 42.40 3,697,500 -0.75(-1.74%)
Jul 15, 2003 44.10 44.31 42.91 43.15 6,033,400 -0.89(-2.02%)
Jul 14, 2003 44.26 44.80 43.95 44.04 3,332,800 +0.02(+0.05%)
Jul 11, 2003 43.42 44.18 43.30 44.02 3,383,800 +0.47(+1.08%)
Jul 10, 2003 43.00 43.74 42.40 43.55 5,447,700 -0.13(-0.30%)
Jul 09, 2003 44.21 44.65 43.52 43.68 2,696,300 -0.82(-1.84%)
Jul 08, 2003 44.98 45.09 44.34 44.50 2,554,500 -0.48(-1.07%)
Jul 07, 2003 44.23 44.98 44.06 44.98 3,474,900 +0.76(+1.72%)
Jul 03, 2003 44.13 44.62 43.80 44.22 1,683,600 +0.04(+0.09%)
Jul 02, 2003 43.40 44.32 43.25 44.18 2,870,300 +0.63(+1.45%)
Jul 01, 2003 43.65 43.79 42.30 43.55 4,663,000 -0.21(-0.48%)
Jun 30, 2003 43.80 44.25 43.35 43.76 2,840,400 +0.16(+0.37%)
Jun 27, 2003 44.82 44.82 43.30 43.60 3,662,900 -1.22(-2.72%)
Jun 26, 2003 44.30 44.99 44.00 44.82 2,545,300 +0.46(+1.04%)
Jun 25, 2003 44.70 45.15 44.35 44.36 3,266,100 -0.07(-0.16%)
Jun 24, 2003 44.50 44.92 44.11 44.43 3,055,900 +0.08(+0.18%)
Jun 23, 2003 45.45 45.50 44.05 44.35 3,560,000 -1.26(-2.76%)
Jun 20, 2003 45.90 46.24 45.40 45.61 5,206,200 +0.01(+0.02%)
Jun 19, 2003 46.35 46.36 45.10 45.60 3,682,600 -0.40(-0.87%)
Jun 18, 2003 46.50 46.60 45.78 46.00 3,863,600 -0.50(-1.08%)
Jun 17, 2003 46.50 46.94 46.25 46.50 4,925,000 +0.28(+0.61%)
Jun 16, 2003 45.61 46.45 45.46 46.22 3,799,300 +0.62(+1.36%)
Jun 13, 2003 45.85 45.94 45.41 45.60 3,132,100 -0.13(-0.28%)
Jun 12, 2003 45.84 45.85 45.29 45.73 2,630,900 +0.13(+0.29%)
Jun 11, 2003 45.51 45.79 45.34 45.60 3,694,600 -0.08(-0.18%)
Jun 10, 2003 45.38 45.74 44.96 45.68 2,430,900 +0.79(+1.76%)
Jun 09, 2003 45.22 45.75 44.71 44.89 2,651,500 -0.32(-0.71%)
Jun 06, 2003 45.35 46.39 45.05 45.21 3,496,700 -0.03(-0.07%)
Jun 05, 2003 44.40 45.26 44.20 45.24 2,884,900 +0.58(+1.30%)
Jun 04, 2003 45.24 45.24 43.85 44.66 2,402,200 +0.61(+1.38%)
Jun 03, 2003 44.00 44.40 43.65 44.05 3,153,400 +0.12(+0.27%)
Jun 02, 2003 44.80 44.89 43.80 43.93 3,576,600 -0.62(-1.39%)
May 30, 2003 44.20 45.04 43.86 44.55 5,047,200 +0.73(+1.67%)
May 29, 2003 45.60 45.60 43.67 43.82 6,254,900 +0.27(+0.62%)
May 28, 2003 42.94 43.58 42.80 43.55 3,918,500 +0.61(+1.42%)
May 27, 2003 42.08 43.00 41.70 42.94 2,926,300 +0.86(+2.04%)
May 23, 2003 41.90 42.41 41.60 42.08 1,707,600 +0.13(+0.31%)
May 22, 2003 41.42 42.55 41.41 41.95 3,734,600 +0.55(+1.33%)
May 21, 2003 41.00 41.79 40.83 41.40 3,298,100 +0.40(+0.98%)
May 20, 2003 41.00 41.37 40.67 41.00 3,840,400 -0.24(-0.58%)
May 19, 2003 42.95 42.95 41.00 41.24 5,275,500 -1.81(-4.20%)
May 16, 2003 44.00 44.20 43.05 43.05 4,022,500 -0.87(-1.98%)
May 15, 2003 43.63 44.09 43.35 43.92 4,049,800 +0.82(+1.90%)
May 14, 2003 43.48 43.50 42.87 43.10 2,944,000 -0.37(-0.85%)
May 13, 2003 43.27 43.75 43.10 43.47 4,147,200 +0.25(+0.58%)
May 12, 2003 42.95 43.23 42.50 43.22 3,382,800 -0.16(-0.37%)
May 09, 2003 43.10 43.50 42.85 43.38 3,398,000 +0.53(+1.24%)
May 08, 2003 42.55 43.22 42.51 42.85 3,963,200 +0.15(+0.35%)
May 07, 2003 42.40 43.10 41.67 42.70 4,213,800 +0.30(+0.71%)
May 06, 2003 41.90 42.46 41.62 42.40 3,236,300 +0.88(+2.12%)
May 05, 2003 42.32 42.39 41.35 41.52 2,537,500 -0.79(-1.87%)
May 02, 2003 41.22 42.47 40.86 42.31 4,639,200 +1.09(+2.64%)
May 01, 2003 40.62 41.61 40.05 41.22 3,188,200 +0.59(+1.45%)
Apr 30, 2003 40.40 41.12 40.00 40.63 3,595,700 +0.01(+0.02%)
Apr 29, 2003 40.38 40.82 39.71 40.62 3,010,500 +0.45(+1.12%)
Apr 28, 2003 39.30 40.44 39.22 40.17 2,114,400 +0.68(+1.72%)
Apr 25, 2003 40.08 40.22 39.41 39.49 3,047,500 -0.43(-1.08%)
Apr 24, 2003 39.80 40.17 39.59 39.92 3,684,800 +0.02(+0.05%)
Apr 23, 2003 39.40 39.98 39.37 39.90 2,589,900 +0.20(+0.50%)
Apr 22, 2003 38.85 39.78 38.51 39.70 3,470,400 +0.75(+1.93%)
Apr 21, 2003 39.64 39.79 38.70 38.95 3,068,000 -0.69(-1.74%)
Apr 17, 2003 38.68 39.64 38.68 39.64 3,026,200 +0.96(+2.48%)
Apr 16, 2003 39.81 39.84 38.46 38.68 2,494,000 -0.88(-2.22%)
Apr 15, 2003 40.00 40.01 39.10 39.56 4,270,400 -0.58(-1.44%)
Apr 14, 2003 39.33 40.15 39.20 40.14 3,109,900 +1.02(+2.61%)
Apr 11, 2003 39.93 40.65 38.89 39.12 3,682,500 -0.99(-2.47%)
Apr 10, 2003 40.22 40.22 39.85 40.11 2,886,900 -0.10(-0.25%)
Apr 09, 2003 40.40 40.80 39.13 40.21 7,265,300 +0.28(+0.70%)
Apr 08, 2003 40.30 40.45 39.72 39.93 3,122,000 -0.24(-0.60%)
Apr 07, 2003 40.90 41.02 40.05 40.17 4,081,500 -0.01(-0.02%)
Apr 04, 2003 39.60 40.23 39.55 40.18 2,991,200 +0.80(+2.03%)
Apr 03, 2003 40.28 40.28 39.38 39.38 3,849,200 -0.97(-2.40%)
Apr 02, 2003 39.65 40.70 39.65 40.35 4,556,700 +1.44(+3.70%)
Apr 01, 2003 37.62 38.96 37.57 38.91 3,681,400 +1.30(+3.46%)
Mar 31, 2003 37.50 37.91 37.04 37.61 4,219,800 -0.60(-1.57%)
Mar 28, 2003 38.15 38.40 37.95 38.21 3,107,000 -0.31(-0.80%)
Mar 27, 2003 38.33 38.90 38.00 38.52 3,886,300 -0.33(-0.85%)
Mar 26, 2003 38.75 38.98 38.55 38.85 3,063,300 -0.13(-0.33%)
Mar 25, 2003 38.35 39.24 37.85 38.98 3,724,700 +0.63(+1.64%)
Mar 24, 2003 38.40 38.41 37.80 38.35 4,415,600 -0.94(-2.39%)
Mar 21, 2003 38.47 39.43 38.01 39.29 4,468,100 +1.56(+4.13%)
Mar 20, 2003 37.57 38.11 37.16 37.73 3,632,600 -0.39(-1.02%)
Mar 19, 2003 37.30 38.18 37.28 38.12 3,341,600 +0.73(+1.95%)
Mar 18, 2003 36.75 37.39 36.67 37.39 4,064,600 +0.84(+2.30%)
Mar 17, 2003 35.20 36.55 35.01 36.55 3,923,900 +1.36(+3.86%)
Mar 14, 2003 35.40 35.80 35.08 35.19 3,505,700 -0.69(-1.92%)
Mar 13, 2003 36.00 36.00 35.22 35.88 4,380,100 +0.93(+2.66%)
Mar 12, 2003 34.65 34.97 34.40 34.95 3,442,700 +0.18(+0.52%)
Mar 11, 2003 34.57 35.10 34.04 34.77 3,267,400 +0.26(+0.75%)
Mar 10, 2003 35.05 35.17 34.43 34.51 2,638,800 -0.94(-2.65%)
Mar 07, 2003 34.70 35.50 34.51 35.45 2,569,100 +0.23(+0.65%)
Mar 06, 2003 35.33 35.81 35.09 35.22 3,567,400 -0.72(-2.00%)
Mar 05, 2003 35.85 36.12 35.46 35.94 3,463,800 +0.48(+1.35%)
Mar 04, 2003 35.03 36.05 35.00 35.46 3,471,200 +0.43(+1.23%)
Mar 03, 2003 35.62 36.00 34.88 35.03 3,362,600 -0.59(-1.66%)
Feb 28, 2003 35.45 35.94 35.30 35.62 3,703,400 +0.09(+0.25%)
Feb 27, 2003 34.65 35.79 34.61 35.53 4,293,900 +0.83(+2.39%)
Feb 26, 2003 34.95 35.38 34.66 34.70 3,350,400 +0.00(+0.00%)
Feb 25, 2003 34.15 34.76 33.75 34.70 4,357,800 +0.32(+0.93%)
Feb 24, 2003 35.25 35.30 34.22 34.38 3,641,300 -0.70(-2.00%)
Feb 21, 2003 35.48 35.64 34.51 35.08 5,337,400 -0.12(-0.34%)
Feb 20, 2003 36.25 36.32 35.07 35.20 3,299,300 -0.60(-1.68%)
Feb 19, 2003 36.90 36.92 35.70 35.80 3,948,600 -0.80(-2.19%)
Feb 18, 2003 36.30 36.94 36.30 36.60 3,303,400 +0.79(+2.21%)
Feb 14, 2003 35.00 35.90 34.80 35.81 4,910,300 +0.93(+2.67%)
Feb 13, 2003 34.55 35.36 34.30 34.88 5,312,800 -0.53(-1.50%)
Feb 12, 2003 36.00 36.19 35.27 35.41 3,874,400 -0.76(-2.10%)
Feb 11, 2003 36.50 36.52 35.81 36.17 4,855,000 -0.77(-2.08%)
Feb 10, 2003 37.36 37.36 35.75 36.94 6,988,600 -0.41(-1.10%)
Feb 07, 2003 37.25 37.55 36.30 37.35 3,962,700 +0.45(+1.22%)
Feb 06, 2003 36.87 37.56 36.34 36.90 4,391,100 +0.02(+0.05%)
Feb 05, 2003 37.50 37.89 36.72 36.88 2,605,900 -0.32(-0.86%)
Feb 04, 2003 37.55 37.70 36.57 37.20 3,656,900 -0.70(-1.85%)
Feb 03, 2003 37.95 38.60 37.69 37.90 2,987,400 -0.22(-0.58%)
Jan 31, 2003 37.97 38.70 37.85 38.12 3,535,200 +0.15(+0.40%)
Jan 30, 2003 38.85 38.85 37.68 37.97 3,941,100 -0.21(-0.55%)
Jan 29, 2003 37.50 38.28 37.07 38.18 3,775,100 +0.48(+1.27%)
Jan 28, 2003 37.28 37.84 36.48 37.70 3,540,900 +0.74(+2.00%)
Jan 27, 2003 37.25 37.46 36.48 36.96 3,964,800 -0.39(-1.04%)
Jan 24, 2003 38.01 38.28 37.15 37.35 3,507,100 -0.93(-2.43%)
Jan 23, 2003 38.23 38.50 37.99 38.28 3,917,500 +0.05(+0.13%)
Jan 22, 2003 38.35 38.82 38.13 38.23 3,461,200 -0.18(-0.47%)
Jan 21, 2003 38.40 38.98 37.94 38.41 5,437,800 +0.41(+1.08%)
Jan 17, 2003 39.35 40.13 37.66 38.00 9,051,500 -1.20(-3.06%)
Jan 16, 2003 38.00 39.26 38.00 39.20 8,120,500 +1.25(+3.29%)
Jan 15, 2003 38.97 38.98 37.57 37.95 9,641,700 -1.11(-2.84%)
Jan 14, 2003 38.50 39.09 37.90 39.06 8,247,200 -0.37(-0.94%)
Jan 13, 2003 39.85 40.09 39.15 39.43 2,749,300 -0.35(-0.88%)
Jan 10, 2003 39.98 39.98 39.42 39.78 2,907,100 -0.20(-0.50%)
Jan 09, 2003 39.92 40.50 39.75 39.98 3,767,000 +0.13(+0.33%)
Jan 08, 2003 39.25 40.13 39.25 39.85 4,560,700 +0.98(+2.52%)
Jan 07, 2003 40.65 40.77 38.69 38.87 6,402,200 -1.83(-4.50%)
Jan 06, 2003 40.18 40.85 39.90 40.70 3,972,500 +0.26(+0.64%)
Jan 03, 2003 39.90 40.45 39.74 40.44 5,147,300 +0.39(+0.97%)
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.