Abbott Laboratories (NY: ABT )

132.42 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 48.80 48.99 48.50 48.71 4,026,600 -0.22(-0.45%)
Dec 28, 2006 48.75 49.10 48.65 48.93 3,318,500 -0.07(-0.14%)
Dec 27, 2006 48.50 49.00 48.39 49.00 6,437,000 +0.77(+1.60%)
Dec 26, 2006 47.71 48.28 47.67 48.23 2,543,300 +0.50(+1.05%)
Dec 22, 2006 48.03 48.05 47.68 47.73 3,154,600 -0.27(-0.56%)
Dec 21, 2006 47.86 48.00 47.46 48.00 3,866,400 +0.05(+0.10%)
Dec 20, 2006 48.12 48.37 47.43 47.95 3,869,300 -0.31(-0.64%)
Dec 19, 2006 48.19 48.32 47.87 48.26 3,529,400 +0.13(+0.27%)
Dec 18, 2006 48.30 48.34 47.85 48.13 3,332,000 -0.34(-0.70%)
Dec 15, 2006 48.10 48.65 47.90 48.47 6,678,300 +0.37(+0.77%)
Dec 14, 2006 48.12 48.39 48.00 48.10 3,902,300 +0.14(+0.29%)
Dec 13, 2006 48.00 48.22 47.87 47.96 2,620,500 -0.03(-0.06%)
Dec 12, 2006 47.95 48.03 47.68 47.99 3,490,600 +0.17(+0.36%)
Dec 11, 2006 47.90 48.11 47.57 47.82 3,393,000 -0.14(-0.29%)
Dec 08, 2006 48.19 48.29 47.81 47.96 3,018,100 -0.08(-0.17%)
Dec 07, 2006 48.32 48.51 47.97 48.04 3,578,600 +0.03(+0.06%)
Dec 06, 2006 48.57 48.63 47.87 48.01 4,966,400 -0.28(-0.58%)
Dec 05, 2006 48.20 48.70 48.16 48.29 4,797,400 +0.19(+0.40%)
Dec 04, 2006 48.00 48.43 47.19 48.10 9,757,500 +1.53(+3.29%)
Dec 01, 2006 46.78 46.95 46.25 46.57 4,957,000 -0.09(-0.19%)
Nov 30, 2006 46.92 47.00 46.45 46.66 4,550,000 -0.11(-0.24%)
Nov 29, 2006 46.60 46.91 46.55 46.77 3,477,300 +0.37(+0.80%)
Nov 28, 2006 46.38 46.80 46.24 46.40 4,937,200 +0.01(+0.02%)
Nov 27, 2006 46.69 46.88 46.22 46.39 5,192,400 -0.56(-1.19%)
Nov 24, 2006 47.08 47.20 46.84 46.95 1,940,900 -0.60(-1.26%)
Nov 22, 2006 47.38 47.61 47.28 47.55 2,358,600 +0.06(+0.13%)
Nov 21, 2006 47.70 47.80 47.40 47.49 3,710,700 -0.27(-0.57%)
Nov 20, 2006 47.45 47.92 47.42 47.76 4,010,800 +0.09(+0.19%)
Nov 17, 2006 47.30 47.71 47.20 47.67 4,568,400 +0.18(+0.38%)
Nov 16, 2006 47.40 47.63 47.18 47.49 4,048,900 +0.50(+1.06%)
Nov 15, 2006 46.60 47.25 46.57 46.99 7,035,300 +0.81(+1.75%)
Nov 14, 2006 45.51 46.38 45.50 46.18 7,019,600 +0.53(+1.16%)
Nov 13, 2006 45.85 46.29 45.57 45.65 4,087,500 -0.32(-0.70%)
Nov 10, 2006 45.75 46.38 45.41 45.97 6,349,400 +0.13(+0.28%)
Nov 09, 2006 47.29 47.46 45.68 45.84 10,655,400 -1.44(-3.05%)
Nov 08, 2006 47.50 47.57 47.05 47.28 7,474,700 -0.58(-1.21%)
Nov 07, 2006 47.35 48.32 47.31 47.86 5,506,700 +0.39(+0.82%)
Nov 06, 2006 47.02 47.64 47.00 47.47 6,185,900 -0.17(-0.36%)
Nov 03, 2006 47.41 47.80 47.31 47.64 3,987,700 +0.18(+0.38%)
Nov 02, 2006 47.45 47.68 47.35 47.46 4,686,900 +0.04(+0.08%)
Nov 01, 2006 47.20 47.55 47.15 47.42 4,015,000 -0.09(-0.19%)
Oct 31, 2006 47.50 47.60 47.08 47.51 5,462,600 +0.42(+0.89%)
Oct 30, 2006 47.55 47.67 46.95 47.09 4,289,400 -0.58(-1.22%)
Oct 27, 2006 47.45 47.73 47.25 47.67 4,887,300 -0.22(-0.46%)
Oct 26, 2006 48.28 48.28 47.50 47.89 4,385,700 -0.39(-0.81%)
Oct 25, 2006 47.97 48.35 47.69 48.28 4,241,000 +0.16(+0.33%)
Oct 24, 2006 48.52 48.58 47.72 48.12 5,281,400 -0.71(-1.45%)
Oct 23, 2006 48.50 48.94 48.24 48.83 4,228,400 +0.05(+0.10%)
Oct 20, 2006 48.15 48.88 47.72 48.78 7,133,300 +0.86(+1.79%)
Oct 19, 2006 48.03 48.39 47.69 47.92 5,707,800 +0.07(+0.15%)
Oct 18, 2006 47.65 48.25 47.27 47.85 6,926,600 +0.66(+1.40%)
Oct 17, 2006 47.17 47.53 46.75 47.19 4,223,800 +0.02(+0.04%)
Oct 16, 2006 46.80 47.37 46.77 47.17 4,264,300 +0.24(+0.51%)
Oct 13, 2006 46.60 47.03 46.41 46.93 6,545,800 +0.48(+1.03%)
Oct 12, 2006 46.80 46.85 46.35 46.45 6,234,200 -0.02(-0.04%)
Oct 11, 2006 46.25 46.77 46.05 46.47 6,089,900 -0.08(-0.17%)
Oct 10, 2006 46.90 46.93 46.04 46.55 5,733,400 -0.15(-0.32%)
Oct 09, 2006 46.39 47.06 46.37 46.70 4,533,100 +0.51(+1.10%)
Oct 06, 2006 46.30 46.50 46.07 46.19 7,473,700 -0.16(-0.35%)
Oct 05, 2006 47.14 47.55 46.25 46.35 11,927,300 -0.79(-1.68%)
Oct 04, 2006 47.45 47.45 46.79 47.14 7,368,900 -0.47(-0.99%)
Oct 03, 2006 47.75 47.84 46.78 47.61 7,208,300 -0.63(-1.31%)
Oct 02, 2006 47.75 48.70 47.75 48.24 3,550,000 -0.32(-0.66%)
Sep 29, 2006 48.15 48.69 48.04 48.56 3,589,600 +0.23(+0.48%)
Sep 28, 2006 48.45 48.47 47.96 48.33 4,581,200 -0.04(-0.08%)
Sep 27, 2006 48.07 48.39 47.56 48.37 5,131,400 +0.30(+0.62%)
Sep 26, 2006 48.06 48.15 47.54 48.07 4,923,900 +0.12(+0.25%)
Sep 25, 2006 48.28 48.46 47.79 47.95 4,777,000 +0.05(+0.10%)
Sep 22, 2006 48.01 48.20 47.68 47.90 2,912,300 -0.30(-0.62%)
Sep 21, 2006 48.50 48.66 47.99 48.20 4,632,000 -0.35(-0.72%)
Sep 20, 2006 49.35 49.40 48.48 48.55 4,766,800 -0.61(-1.24%)
Sep 19, 2006 48.42 49.22 48.31 49.16 5,031,500 +0.28(+0.57%)
Sep 18, 2006 49.06 49.26 48.80 48.88 4,415,200 -0.60(-1.21%)
Sep 15, 2006 49.30 49.87 49.25 49.48 6,979,600 +0.33(+0.67%)
Sep 14, 2006 48.96 49.32 48.75 49.15 3,867,000 -0.03(-0.06%)
Sep 13, 2006 48.80 49.32 48.55 49.18 4,141,500 +0.38(+0.78%)
Sep 12, 2006 48.50 48.87 48.23 48.80 6,268,800 +0.16(+0.33%)
Sep 11, 2006 48.66 48.90 48.55 48.64 5,807,700 -0.26(-0.53%)
Sep 08, 2006 47.90 48.96 47.90 48.90 5,766,900 +1.00(+2.09%)
Sep 07, 2006 47.70 47.92 47.50 47.90 5,651,600 -0.03(-0.06%)
Sep 06, 2006 48.20 48.26 47.31 47.93 4,659,800 -0.42(-0.87%)
Sep 05, 2006 48.57 48.90 48.21 48.35 4,763,700 -0.02(-0.04%)
Sep 01, 2006 48.80 48.80 48.08 48.37 4,611,400 -0.33(-0.68%)
Aug 31, 2006 48.33 48.75 48.15 48.70 4,784,200 +0.52(+1.08%)
Aug 30, 2006 48.90 48.95 48.06 48.18 5,820,100 -0.78(-1.59%)
Aug 29, 2006 48.80 49.15 48.59 48.96 4,378,400 +0.00(+0.00%)
Aug 28, 2006 48.99 49.43 48.84 48.96 3,700,400 +0.17(+0.35%)
Aug 25, 2006 48.54 48.96 48.52 48.79 2,215,200 -0.03(-0.06%)
Aug 24, 2006 48.83 49.26 48.76 48.82 4,667,300 -0.18(-0.37%)
Aug 23, 2006 48.98 49.16 48.76 49.00 4,444,800 +0.06(+0.12%)
Aug 22, 2006 48.50 49.07 48.28 48.94 6,355,000 +0.27(+0.55%)
Aug 21, 2006 48.62 48.93 48.34 48.67 4,390,200 -0.33(-0.67%)
Aug 18, 2006 49.13 49.18 48.64 49.00 5,023,800 -0.13(-0.26%)
Aug 17, 2006 49.09 49.25 48.63 49.13 6,274,500 -0.15(-0.30%)
Aug 16, 2006 49.00 49.28 48.85 49.28 6,732,200 +0.62(+1.27%)
Aug 15, 2006 48.35 48.69 48.19 48.66 4,567,500 +0.70(+1.46%)
Aug 14, 2006 47.41 48.59 47.39 47.96 5,794,100 +0.55(+1.16%)
Aug 11, 2006 47.50 47.69 47.04 47.41 2,496,700 -0.31(-0.65%)
Aug 10, 2006 47.07 47.75 46.82 47.72 5,378,000 +0.40(+0.85%)
Aug 09, 2006 47.75 47.77 47.10 47.32 4,546,000 -0.35(-0.73%)
Aug 08, 2006 47.47 47.67 47.18 47.67 3,748,800 +0.33(+0.70%)
Aug 07, 2006 47.24 47.43 45.90 47.34 4,570,300 +0.10(+0.21%)
Aug 04, 2006 47.60 47.60 46.96 47.24 4,521,100 +0.02(+0.04%)
Aug 03, 2006 47.15 47.65 47.13 47.22 4,825,500 +0.07(+0.15%)
Aug 02, 2006 47.30 47.48 46.91 47.15 4,593,800 -0.36(-0.76%)
Aug 01, 2006 47.45 47.63 47.06 47.51 4,890,200 -0.26(-0.54%)
Jul 31, 2006 47.70 47.92 47.52 47.77 4,563,900 -0.05(-0.10%)
Jul 28, 2006 47.55 48.11 47.48 47.82 4,543,300 +0.60(+1.27%)
Jul 27, 2006 47.00 47.69 46.98 47.22 5,134,800 +0.12(+0.25%)
Jul 26, 2006 47.50 47.99 46.97 47.10 9,811,100 -0.98(-2.04%)
Jul 25, 2006 47.55 48.19 47.05 48.08 9,659,800 +0.52(+1.09%)
Jul 24, 2006 45.90 47.59 45.84 47.56 8,708,900 +0.72(+1.54%)
Jul 21, 2006 46.35 46.99 45.98 46.84 6,539,800 +0.63(+1.36%)
Jul 20, 2006 45.96 46.70 45.92 46.21 4,801,400 -0.07(-0.15%)
Jul 19, 2006 44.70 46.75 44.70 46.28 13,737,100 +1.58(+3.53%)
Jul 18, 2006 44.50 44.93 44.10 44.70 7,284,300 +0.22(+0.49%)
Jul 17, 2006 43.90 44.57 43.90 44.48 4,736,100 +0.47(+1.07%)
Jul 14, 2006 43.87 44.31 43.85 44.01 4,756,300 +0.02(+0.05%)
Jul 13, 2006 43.90 44.18 43.77 43.99 7,884,300 -0.12(-0.27%)
Jul 12, 2006 44.50 44.56 44.03 44.11 6,493,300 -0.45(-1.01%)
Jul 11, 2006 43.73 44.69 43.58 44.56 5,804,600 +0.91(+2.08%)
Jul 10, 2006 44.14 44.23 43.57 43.65 3,404,300 -0.15(-0.34%)
Jul 07, 2006 43.90 44.20 43.71 43.80 3,977,600 +0.02(+0.05%)
Jul 06, 2006 43.70 44.10 43.60 43.78 3,192,700 +0.17(+0.39%)
Jul 05, 2006 43.40 44.00 43.25 43.61 4,320,800 +0.03(+0.07%)
Jul 03, 2006 43.69 43.74 43.44 43.58 2,136,000 -0.03(-0.07%)
Jun 30, 2006 43.00 43.61 42.75 43.61 7,993,700 +0.71(+1.66%)
Jun 29, 2006 42.39 42.98 42.20 42.90 5,194,300 +0.71(+1.68%)
Jun 28, 2006 41.92 42.64 41.92 42.19 4,631,800 +0.55(+1.32%)
Jun 27, 2006 42.10 42.23 41.44 41.64 3,873,700 -0.39(-0.93%)
Jun 26, 2006 41.90 42.19 41.57 42.03 3,065,800 +0.08(+0.19%)
Jun 23, 2006 41.75 42.20 41.56 41.95 3,941,700 -0.09(-0.21%)
Jun 22, 2006 42.27 42.45 41.85 42.04 3,402,600 -0.23(-0.54%)
Jun 21, 2006 40.64 42.56 42.19 42.27 3,387,600 +0.05(+0.12%)
Jun 20, 2006 42.20 42.46 42.18 42.22 2,789,600 -0.10(-0.24%)
Jun 19, 2006 42.96 42.96 42.24 42.32 3,287,000 -0.46(-1.08%)
Jun 16, 2006 42.72 42.94 42.58 42.78 4,460,300 -0.28(-0.65%)
Jun 15, 2006 42.59 43.18 42.44 43.06 6,033,300 +0.36(+0.84%)
Jun 14, 2006 42.20 42.95 42.19 42.70 5,122,000 +0.25(+0.59%)
Jun 13, 2006 42.72 43.19 42.40 42.45 3,736,500 -0.27(-0.63%)
Jun 12, 2006 43.00 43.29 42.67 42.72 3,231,700 -0.28(-0.65%)
Jun 09, 2006 43.22 43.45 42.99 43.00 4,339,200 -0.17(-0.39%)
Jun 08, 2006 42.50 43.19 42.26 43.17 6,174,600 +0.28(+0.65%)
Jun 07, 2006 42.48 43.17 42.40 42.89 5,131,200 +0.66(+1.56%)
Jun 06, 2006 42.46 42.82 42.00 42.23 5,015,500 -0.23(-0.54%)
Jun 05, 2006 43.00 43.04 42.38 42.46 3,454,900 -0.67(-1.55%)
Jun 02, 2006 43.10 43.35 42.89 43.13 3,399,200 -0.09(-0.21%)
Jun 01, 2006 42.75 43.30 42.60 43.22 4,012,000 +0.52(+1.22%)
May 31, 2006 42.56 42.76 42.33 42.70 5,247,800 +0.16(+0.38%)
May 30, 2006 42.50 43.10 42.11 42.54 6,110,000 -0.13(-0.30%)
May 26, 2006 42.65 42.95 42.49 42.67 2,736,200 +0.17(+0.40%)
May 25, 2006 42.40 42.55 42.00 42.50 3,472,300 +0.35(+0.83%)
May 24, 2006 41.60 42.24 41.50 42.15 5,563,100 +0.41(+0.98%)
May 23, 2006 41.80 41.98 41.63 41.74 3,839,200 -0.01(-0.02%)
May 22, 2006 41.80 42.71 41.70 41.75 4,994,500 -0.07(-0.17%)
May 19, 2006 42.25 42.25 41.13 41.82 6,314,400 -0.14(-0.33%)
May 18, 2006 41.59 42.33 41.44 41.96 5,071,200 +0.13(+0.31%)
May 17, 2006 43.00 43.00 41.79 41.83 5,279,600 -0.83(-1.95%)
May 16, 2006 42.72 43.01 42.41 42.66 4,704,900 +0.36(+0.85%)
May 15, 2006 41.67 42.58 41.40 42.30 4,869,100 +0.88(+2.12%)
May 12, 2006 42.00 42.11 41.41 41.42 3,686,900 -0.60(-1.43%)
May 11, 2006 41.70 42.17 41.50 42.02 4,532,900 +0.23(+0.55%)
May 10, 2006 42.25 42.25 41.77 41.79 3,558,300 -0.46(-1.09%)
May 09, 2006 42.30 42.45 42.04 42.25 2,752,100 -0.22(-0.52%)
May 08, 2006 42.31 42.54 42.26 42.47 3,605,400 -0.30(-0.70%)
May 05, 2006 42.00 42.97 42.00 42.77 3,181,000 +0.24(+0.56%)
May 04, 2006 42.44 42.56 42.14 42.53 5,222,200 +0.28(+0.66%)
May 03, 2006 42.10 42.29 41.82 42.25 4,686,000 +0.10(+0.24%)
May 02, 2006 42.31 42.75 41.96 42.15 4,014,900 -0.17(-0.40%)
May 01, 2006 42.75 43.04 42.15 42.32 4,691,200 -0.42(-0.98%)
Apr 28, 2006 41.85 42.75 41.85 42.74 5,747,100 +0.71(+1.69%)
Apr 27, 2006 40.93 42.20 40.93 42.03 5,333,100 +0.92(+2.24%)
Apr 26, 2006 41.40 41.55 40.95 41.11 3,199,800 -0.09(-0.22%)
Apr 25, 2006 41.14 41.47 40.55 41.20 4,667,700 +0.06(+0.15%)
Apr 24, 2006 41.82 41.87 41.07 41.14 4,462,200 -0.86(-2.05%)
Apr 21, 2006 42.05 42.10 41.71 42.00 6,164,400 +0.09(+0.21%)
Apr 20, 2006 41.34 41.97 40.90 41.91 6,328,700 +0.57(+1.38%)
Apr 19, 2006 41.18 41.62 41.05 41.34 4,930,900 -0.34(-0.82%)
Apr 18, 2006 41.07 41.75 41.07 41.68 4,339,800 +0.55(+1.34%)
Apr 17, 2006 41.38 41.57 41.10 41.13 3,193,900 -0.37(-0.89%)
Apr 13, 2006 41.64 41.58 41.12 41.50 3,448,000 -0.14(-0.34%)
Apr 12, 2006 41.45 41.64 41.21 41.64 3,985,500 +0.19(+0.46%)
Apr 11, 2006 42.01 42.17 41.05 41.45 6,049,500 -0.73(-1.73%)
Apr 10, 2006 42.11 42.39 41.92 42.18 3,719,200 +0.09(+0.21%)
Apr 07, 2006 42.87 42.99 42.05 42.09 3,561,200 -0.78(-1.82%)
Apr 06, 2006 42.66 42.98 42.54 42.87 6,096,400 +0.21(+0.49%)
Apr 05, 2006 42.49 42.85 42.12 42.66 6,170,400 +0.07(+0.16%)
Apr 04, 2006 42.51 42.99 42.41 42.59 3,781,700 -0.31(-0.72%)
Apr 03, 2006 42.32 43.10 42.32 42.90 4,702,600 +0.43(+1.01%)
Mar 31, 2006 42.64 42.96 42.32 42.47 4,037,900 -0.17(-0.40%)
Mar 30, 2006 42.90 43.28 42.39 42.64 4,100,300 -0.28(-0.65%)
Mar 29, 2006 43.03 43.34 42.63 42.92 3,969,000 -0.04(-0.09%)
Mar 28, 2006 43.23 43.38 42.79 42.96 5,987,700 -0.50(-1.15%)
Mar 27, 2006 44.60 44.60 43.24 43.46 6,036,000 -0.41(-0.93%)
Mar 24, 2006 43.70 43.98 43.38 43.87 6,015,800 -0.01(-0.02%)
Mar 23, 2006 43.80 44.12 43.16 43.88 4,307,800 -0.22(-0.50%)
Mar 22, 2006 43.97 44.20 43.72 44.10 4,650,400 +0.16(+0.36%)
Mar 21, 2006 44.47 44.56 43.70 43.94 3,979,100 -0.31(-0.70%)
Mar 20, 2006 44.90 44.96 44.16 44.25 5,569,100 -0.93(-2.06%)
Mar 17, 2006 45.20 45.47 44.92 45.18 5,026,200 +0.18(+0.40%)
Mar 16, 2006 45.05 45.10 44.88 45.00 3,555,200 -0.25(-0.55%)
Mar 15, 2006 45.00 45.39 44.50 45.25 3,917,800 +0.09(+0.20%)
Mar 14, 2006 44.60 45.20 44.57 45.16 5,606,700 +0.23(+0.51%)
Mar 13, 2006 44.78 45.58 44.65 44.93 8,074,500 +1.01(+2.30%)
Mar 10, 2006 43.19 43.97 43.00 43.92 3,358,400 +0.73(+1.69%)
Mar 09, 2006 43.48 43.57 43.00 43.19 6,352,800 -0.29(-0.67%)
Mar 08, 2006 43.45 43.75 43.35 43.48 3,261,100 -0.05(-0.11%)
Mar 07, 2006 43.49 43.82 43.02 43.53 3,700,000 -0.22(-0.50%)
Mar 06, 2006 43.80 44.13 43.56 43.75 2,917,700 -0.03(-0.07%)
Mar 03, 2006 43.32 44.29 43.27 43.78 3,286,000 +0.34(+0.78%)
Mar 02, 2006 43.80 43.85 43.03 43.44 5,693,300 -0.56(-1.27%)
Mar 01, 2006 44.18 44.20 43.42 44.00 5,526,500 -0.18(-0.41%)
Feb 28, 2006 44.45 44.52 43.80 44.18 5,320,600 -0.27(-0.61%)
Feb 27, 2006 43.84 44.81 43.83 44.45 4,176,400 +0.50(+1.14%)
Feb 24, 2006 43.41 44.25 43.30 43.95 4,140,200 +0.52(+1.20%)
Feb 23, 2006 43.75 43.85 43.30 43.43 4,726,200 -0.47(-1.07%)
Feb 22, 2006 44.01 44.38 43.72 43.90 4,513,800 -0.09(-0.20%)
Feb 21, 2006 44.25 44.31 43.53 43.99 3,949,300 -0.35(-0.79%)
Feb 17, 2006 44.15 44.50 43.80 44.34 4,556,500 -0.02(-0.05%)
Feb 16, 2006 44.00 44.36 43.56 44.36 4,627,700 +0.21(+0.48%)
Feb 15, 2006 43.54 44.23 43.37 44.15 4,886,800 +0.42(+0.96%)
Feb 14, 2006 42.99 43.86 42.93 43.73 6,193,300 +0.90(+2.10%)
Feb 13, 2006 42.62 42.95 42.30 42.83 4,003,700 +0.36(+0.85%)
Feb 10, 2006 42.30 42.62 42.02 42.47 2,999,700 +0.32(+0.76%)
Feb 09, 2006 42.20 42.84 41.80 42.15 4,869,700 +0.09(+0.21%)
Feb 08, 2006 42.25 42.50 41.70 42.06 3,656,000 -0.05(-0.12%)
Feb 07, 2006 42.20 42.37 41.78 42.11 3,999,100 -0.31(-0.73%)
Feb 06, 2006 42.29 42.64 42.13 42.42 4,632,600 -0.07(-0.16%)
Feb 03, 2006 42.10 42.98 42.10 42.49 5,807,300 +0.07(+0.17%)
Feb 02, 2006 42.80 42.99 42.41 42.42 5,577,700 -0.68(-1.58%)
Feb 01, 2006 42.75 43.27 42.73 43.10 6,421,700 -0.05(-0.12%)
Jan 31, 2006 42.25 43.18 42.00 43.15 6,391,800 +0.21(+0.49%)
Jan 30, 2006 42.45 43.24 42.26 42.94 5,108,800 -0.06(-0.14%)
Jan 27, 2006 43.80 43.85 42.83 43.00 5,824,100 -0.32(-0.74%)
Jan 26, 2006 42.75 43.56 42.70 43.32 7,551,000 +1.15(+2.73%)
Jan 25, 2006 41.50 43.00 41.22 42.17 11,480,200 +2.11(+5.27%)
Jan 24, 2006 40.54 40.75 39.88 40.06 3,226,900 -0.45(-1.11%)
Jan 23, 2006 40.50 41.55 40.13 40.51 3,796,600 +0.16(+0.40%)
Jan 20, 2006 41.60 41.60 40.31 40.35 4,715,900 -1.19(-2.86%)
Jan 19, 2006 41.05 41.73 40.40 41.54 5,042,400 +0.32(+0.78%)
Jan 18, 2006 41.07 41.50 40.86 41.22 3,616,300 +0.15(+0.37%)
Jan 17, 2006 40.82 41.31 40.76 41.07 3,792,900 -0.12(-0.29%)
Jan 13, 2006 41.48 41.67 40.99 41.19 2,895,000 -0.15(-0.36%)
Jan 12, 2006 41.24 41.39 41.12 41.34 3,379,300 -0.09(-0.22%)
Jan 11, 2006 41.57 41.61 41.17 41.43 4,633,500 -0.57(-1.36%)
Jan 10, 2006 42.40 42.56 41.85 42.00 5,773,800 -0.41(-0.97%)
Jan 09, 2006 42.50 42.75 41.68 42.41 11,336,000 +1.52(+3.72%)
Jan 06, 2006 40.12 40.98 39.63 40.89 6,587,300 +0.77(+1.92%)
Jan 05, 2006 39.70 40.46 39.65 40.12 5,551,300 +0.51(+1.29%)
Jan 04, 2006 39.38 39.98 39.18 39.61 7,837,300 +0.06(+0.15%)
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.