Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 54.78 55.19 54.34 54.47 9,220,615 -0.20(-0.36%)
Feb 27, 2018 54.85 55.30 54.53 54.67 7,472,933 +0.02(+0.03%)
Feb 26, 2018 54.05 54.71 53.93 54.66 5,940,754 +0.74(+1.37%)
Feb 23, 2018 53.47 53.94 53.26 53.92 5,748,325 +0.65(+1.22%)
Feb 22, 2018 53.09 53.27 5,995,850 +0.00(+0.00%)
Feb 21, 2018 53.34 54.17 53.11 53.27 5,302,071 -0.12(-0.22%)
Feb 20, 2018 53.89 54.06 53.13 53.38 9,046,102 -0.95(-1.75%)
Feb 16, 2018 54.33 54.33 54.33 0 +0.60(+1.13%)
Feb 15, 2018 53.02 53.73 52.78 53.73 4,247,965 +1.10(+2.09%)
Feb 14, 2018 51.76 52.73 51.60 52.62 4,129,712 +0.58(+1.11%)
Feb 13, 2018 51.59 52.18 51.30 52.05 6,100,325 +0.21(+0.40%)
Feb 12, 2018 52.10 52.35 51.36 51.84 9,116,863 +0.22(+0.42%)
Feb 09, 2018 51.13 52.09 50.19 51.62 8,891,259 +0.81(+1.60%)
Feb 08, 2018 53.07 53.12 50.76 50.81 7,460,882 -2.17(-4.09%)
Feb 07, 2018 52.91 54.04 52.82 52.98 7,602,439 -0.17(-0.32%)
Feb 06, 2018 52.30 53.51 51.88 53.15 16,651,551 -0.39(-0.73%)
Feb 05, 2018 55.62 55.87 52.87 53.54 12,544,747 -2.16(-3.88%)
Feb 02, 2018 56.16 56.36 55.66 55.70 13,673,576 -0.44(-0.79%)
Feb 01, 2018 55.76 56.47 55.68 56.15 8,444,298 +0.02(+0.03%)
Jan 31, 2018 56.58 56.67 55.85 56.13 8,634,132 -0.25(-0.45%)
Jan 30, 2018 56.38 56.99 56.26 56.38 7,196,022 -0.79(-1.37%)
Jan 29, 2018 56.97 57.31 56.75 57.17 9,539,763 -0.10(-0.17%)
Jan 26, 2018 57.02 57.28 56.59 57.27 11,343,716 +0.18(+0.32%)
Jan 25, 2018 57.05 58.33 56.27 57.08 16,902,006 +1.35(+2.43%)
Jan 24, 2018 55.08 57.93 54.85 55.73 13,048,963 +2.25(+4.20%)
Jan 23, 2018 53.74 53.79 53.25 53.48 8,992,237 -0.31(-0.57%)
Jan 22, 2018 53.17 53.79 52.78 53.79 7,576,163 +0.23(+0.44%)
Jan 19, 2018 53.48 53.89 53.24 53.55 8,154,400 +0.22(+0.41%)
Jan 18, 2018 53.08 53.51 52.85 53.34 6,266,775 +0.07(+0.14%)
Jan 17, 2018 53.06 53.36 52.94 53.27 5,578,946 +0.50(+0.94%)
Jan 16, 2018 53.18 53.40 52.58 52.77 5,765,519 -0.36(-0.68%)
Jan 12, 2018 53.13 53.13 53.13 0 -0.10(-0.19%)
Jan 11, 2018 52.96 53.24 52.63 53.23 4,696,470 +0.36(+0.68%)
Jan 10, 2018 52.94 52.87 4,830,387 -0.08(-0.15%)
Jan 09, 2018 53.11 53.11 52.46 52.95 8,309,864 +0.09(+0.17%)
Jan 08, 2018 52.89 53.00 52.59 52.86 6,022,351 -0.15(-0.29%)
Jan 05, 2018 53.06 53.10 52.69 53.01 6,495,226 +0.15(+0.29%)
Jan 04, 2018 53.47 53.56 52.80 52.86 6,943,510 -0.09(-0.17%)
Jan 03, 2018 53.01 53.03 52.40 52.95 6,325,474 +0.12(+0.22%)
Jan 02, 2018 52.30 53.20 51.96 52.83 11,253,756 +1.55(+3.01%)
Dec 29, 2017 51.29 51.29 51.29 0 -0.35(-0.68%)
Dec 28, 2017 51.62 51.84 51.56 51.64 3,769,719 -0.01(-0.02%)
Dec 27, 2017 51.30 51.76 51.27 51.65 5,835,322 +0.42(+0.82%)
Dec 26, 2017 51.44 51.13 51.22 3,547,439 +0.06(+0.12%)
Dec 22, 2017 51.17 51.51 51.01 51.16 6,063,900 +0.00(+0.00%)
Dec 21, 2017 51.35 51.47 50.99 51.16 6,848,810 -0.08(-0.16%)
Dec 20, 2017 50.99 51.48 50.68 51.24 13,295,871 +0.20(+0.39%)
Dec 19, 2017 50.78 51.17 50.73 51.04 7,750,905 +0.36(+0.71%)
Dec 18, 2017 49.89 50.79 49.80 50.68 6,736,616 +0.81(+1.62%)
Dec 15, 2017 49.45 49.93 49.28 49.88 16,308,303 +0.69(+1.41%)
Dec 14, 2017 49.47 49.62 49.09 49.18 6,604,529 -0.30(-0.60%)
Dec 13, 2017 50.03 50.11 49.25 49.48 10,681,181 -0.58(-1.15%)
Dec 12, 2017 50.05 50.21 49.57 50.05 10,972,796 +0.68(+1.38%)
Dec 11, 2017 49.22 49.53 48.96 49.37 4,754,902 +0.27(+0.55%)
Dec 08, 2017 49.12 49.29 48.82 49.10 5,679,500 -0.05(-0.09%)
Dec 07, 2017 49.21 49.37 48.84 49.15 4,920,638 +0.03(+0.05%)
Dec 06, 2017 49.33 49.53 48.81 49.12 8,525,935 -0.12(-0.24%)
Dec 05, 2017 49.10 49.71 48.83 49.24 4,808,399 +0.07(+0.15%)
Dec 04, 2017 50.45 50.50 49.15 49.17 5,106,393 -1.14(-2.27%)
Dec 01, 2017 50.59 50.94 49.93 50.31 5,922,551 -0.35(-0.69%)
Nov 30, 2017 50.03 50.74 49.70 50.66 11,198,423 +0.71(+1.42%)
Nov 29, 2017 50.41 50.59 49.77 49.95 8,098,659 -0.40(-0.79%)
Nov 28, 2017 50.59 50.59 49.94 50.34 7,613,284 -0.12(-0.23%)
Nov 27, 2017 50.48 50.79 50.33 50.46 5,027,861 +0.02(+0.04%)
Nov 24, 2017 50.19 50.50 50.09 50.44 2,390,561 +0.30(+0.59%)
Nov 22, 2017 50.35 50.46 49.94 50.14 3,952,674 -0.29(-0.57%)
Nov 21, 2017 49.83 50.61 49.82 50.43 5,133,236 +0.75(+1.50%)
Nov 20, 2017 50.02 50.04 49.54 49.69 4,116,280 -0.24(-0.49%)
Nov 17, 2017 49.69 50.06 49.62 49.93 6,992,936 +0.02(+0.04%)
Nov 16, 2017 49.52 50.18 49.30 49.91 7,589,625 +0.64(+1.29%)
Nov 15, 2017 49.23 49.50 49.01 49.27 5,563,426 -0.16(-0.33%)
Nov 14, 2017 49.47 49.61 49.21 49.43 6,876,102 -0.26(-0.52%)
Nov 13, 2017 49.15 49.76 49.03 49.70 4,289,231 +0.45(+0.91%)
Nov 10, 2017 49.63 49.71 48.86 49.25 5,600,794 -0.58(-1.17%)
Nov 09, 2017 49.48 49.88 49.34 49.83 4,054,972 +0.18(+0.36%)
Nov 08, 2017 49.41 49.74 49.17 49.65 4,131,721 +0.08(+0.16%)
Nov 07, 2017 49.56 49.66 49.13 49.57 5,390,294 +0.13(+0.27%)
Nov 06, 2017 49.71 49.79 49.43 49.43 3,487,648 -0.41(-0.83%)
Nov 03, 2017 49.04 49.88 48.95 49.85 5,082,131 +0.99(+2.02%)
Nov 02, 2017 48.57 49.11 48.49 48.86 7,737,328 +0.33(+0.69%)
Nov 01, 2017 48.43 49.04 48.20 48.53 8,503,740 -0.21(-0.42%)
Oct 31, 2017 48.96 49.01 48.55 48.73 8,541,903 -0.05(-0.11%)
Oct 30, 2017 49.59 49.70 48.58 48.79 8,393,260 -0.97(-1.95%)
Oct 27, 2017 49.87 49.98 49.59 49.76 5,257,325 -0.10(-0.20%)
Oct 26, 2017 49.73 50.05 49.50 49.86 5,600,654 -0.01(-0.02%)
Oct 25, 2017 49.77 50.22 49.60 49.87 6,802,509 +0.10(+0.20%)
Oct 24, 2017 50.32 50.39 49.59 49.77 8,013,051 -0.63(-1.25%)
Oct 23, 2017 50.51 50.94 50.39 50.40 5,240,123 -0.22(-0.43%)
Oct 20, 2017 50.48 50.72 50.27 50.61 6,152,196 +0.29(+0.57%)
Oct 19, 2017 50.23 50.49 49.79 50.32 5,413,832 +0.21(+0.41%)
Oct 18, 2017 49.59 50.86 49.35 50.12 10,063,922 +0.64(+1.29%)
Oct 17, 2017 49.06 49.63 48.89 49.48 6,038,246 +0.39(+0.79%)
Oct 16, 2017 49.08 49.34 49.00 49.09 4,146,045 -0.02(-0.04%)
Oct 13, 2017 49.10 49.24 48.93 49.11 5,510,228 -0.05(-0.11%)
Oct 12, 2017 48.74 49.18 48.63 49.17 4,901,746 +0.48(+0.99%)
Oct 11, 2017 49.42 49.50 48.58 48.68 7,758,492 -0.86(-1.73%)
Oct 10, 2017 48.98 49.57 48.76 49.54 5,527,507 +0.66(+1.35%)
Oct 09, 2017 49.23 49.23 48.84 48.88 4,456,995 -0.30(-0.62%)
Oct 06, 2017 49.10 49.24 48.75 49.19 4,810,729 +0.07(+0.15%)
Oct 05, 2017 48.62 49.28 48.60 49.11 5,751,148 +0.52(+1.07%)
Oct 04, 2017 48.00 48.59 47.94 48.59 6,295,237 +0.53(+1.10%)
Oct 03, 2017 48.07 48.29 48.02 48.07 4,992,741 +0.06(+0.13%)
Oct 02, 2017 47.97 48.02 47.57 48.00 9,708,337 +0.29(+0.60%)
Sep 29, 2017 47.97 48.10 47.66 47.72 9,458,986 -0.25(-0.52%)
Sep 28, 2017 48.96 49.01 47.94 47.97 16,617,702 +1.33(+2.86%)
Sep 27, 2017 47.26 47.47 46.10 46.64 8,970,936 -0.63(-1.32%)
Sep 26, 2017 47.06 47.66 47.03 47.26 7,783,585 +0.21(+0.46%)
Sep 25, 2017 46.91 47.20 46.78 47.05 10,934,099 +0.09(+0.19%)
Sep 22, 2017 46.06 47.02 46.06 46.96 8,922,245 +0.97(+2.10%)
Sep 21, 2017 46.40 46.48 45.95 45.99 6,415,851 -0.41(-0.89%)
Sep 20, 2017 45.96 46.43 45.96 46.40 5,554,233 +0.43(+0.93%)
Sep 19, 2017 46.64 46.72 45.94 45.97 4,239,043 -0.60(-1.29%)
Sep 18, 2017 46.40 46.58 46.14 46.57 3,769,681 +0.29(+0.62%)
Sep 15, 2017 46.40 46.05 46.29 7,491,702 +0.06(+0.14%)
Sep 14, 2017 46.44 46.59 46.12 46.23 6,226,598 -0.28(-0.60%)
Sep 13, 2017 46.72 46.80 46.40 46.50 4,712,338 -0.22(-0.48%)
Sep 12, 2017 46.94 46.99 46.40 46.73 4,204,081 -0.18(-0.38%)
Sep 11, 2017 46.82 47.04 46.51 46.90 4,102,571 +0.38(+0.83%)
Sep 08, 2017 45.87 46.64 45.87 46.52 6,957,380 +0.47(+1.03%)
Sep 07, 2017 45.97 46.16 45.72 46.05 5,179,309 +0.27(+0.59%)
Sep 06, 2017 45.79 45.98 45.66 45.78 8,632,096 +0.14(+0.31%)
Sep 05, 2017 45.47 45.77 45.29 45.63 4,660,254 -0.13(-0.29%)
Sep 01, 2017 45.63 45.97 45.63 45.77 5,143,257 +0.21(+0.47%)
Aug 31, 2017 44.98 45.65 44.81 45.55 6,941,441 +0.74(+1.66%)
Aug 30, 2017 44.73 44.90 44.60 44.81 3,272,303 -0.04(-0.08%)
Aug 29, 2017 44.63 44.96 44.26 44.85 4,604,211 -0.10(-0.22%)
Aug 28, 2017 44.30 45.03 44.28 44.95 6,851,117 +0.81(+1.84%)
Aug 25, 2017 44.35 44.53 44.13 44.13 5,426,105 -0.03(-0.06%)
Aug 24, 2017 44.48 44.57 44.11 44.16 4,329,479 -0.23(-0.52%)
Aug 23, 2017 44.31 44.50 44.16 44.39 5,097,926 -0.06(-0.14%)
Aug 22, 2017 43.77 44.58 43.71 44.45 4,493,914 +0.74(+1.70%)
Aug 21, 2017 43.62 43.81 43.44 43.71 4,788,207 +0.13(+0.29%)
Aug 18, 2017 43.91 43.97 43.53 43.59 5,379,548 -0.49(-1.12%)
Aug 17, 2017 44.38 44.85 44.04 44.08 7,417,168 -0.47(-1.04%)
Aug 16, 2017 43.86 44.59 43.79 44.54 7,259,646 +0.89(+2.03%)
Aug 15, 2017 43.87 44.00 43.65 43.66 3,267,560 -0.23(-0.53%)
Aug 14, 2017 43.59 44.04 43.55 43.89 3,632,471 +0.48(+1.11%)
Aug 11, 2017 43.14 43.61 42.98 43.41 4,449,293 +0.43(+1.00%)
Aug 10, 2017 43.59 43.69 42.97 42.98 5,202,186 -0.63(-1.46%)
Aug 09, 2017 43.60 43.70 43.31 43.61 4,587,972 -0.10(-0.23%)
Aug 08, 2017 44.03 44.03 43.65 43.71 3,790,394 -0.38(-0.85%)
Aug 07, 2017 44.05 44.16 43.91 44.09 3,240,982 +0.04(+0.08%)
Aug 04, 2017 44.03 44.14 43.90 44.05 3,728,946 +0.09(+0.20%)
Aug 03, 2017 44.05 44.08 43.76 43.96 4,881,766 -0.06(-0.14%)
Aug 02, 2017 43.94 44.05 43.63 44.03 5,414,306 +0.07(+0.16%)
Aug 01, 2017 44.01 44.10 43.57 43.95 5,700,028 -0.03(-0.06%)
Jul 31, 2017 44.57 43.96 43.98 6,749,781 -0.38(-0.87%)
Jul 28, 2017 44.86 44.89 44.28 44.37 6,360,741 -0.45(-1.00%)
Jul 27, 2017 45.00 45.04 44.63 44.81 8,242,212 -0.26(-0.58%)
Jul 26, 2017 45.38 45.44 44.96 45.07 6,773,127 -0.38(-0.85%)
Jul 25, 2017 45.59 45.61 45.26 45.46 6,365,859 +0.03(+0.06%)
Jul 24, 2017 45.44 45.60 45.13 45.43 9,599,114 -0.04(-0.08%)
Jul 21, 2017 45.37 45.55 45.17 45.47 8,923,730 -0.01(-0.02%)
Jul 20, 2017 44.43 45.72 44.13 45.47 13,788,656 +1.27(+2.87%)
Jul 19, 2017 43.64 44.24 43.60 44.20 7,251,593 +0.62(+1.42%)
Jul 18, 2017 43.54 43.69 43.18 43.59 4,655,688 -0.02(-0.04%)
Jul 17, 2017 43.74 43.84 43.57 43.60 3,755,377 -0.13(-0.31%)
Jul 14, 2017 43.10 43.91 43.06 43.74 4,597,016 +0.74(+1.73%)
Jul 13, 2017 43.31 43.40 42.77 43.00 7,846,124 -0.31(-0.72%)
Jul 12, 2017 43.08 43.54 42.93 43.31 4,368,779 +0.49(+1.14%)
Jul 11, 2017 42.87 43.07 42.72 42.82 4,592,582 -0.07(-0.17%)
Jul 10, 2017 43.06 43.16 42.81 42.89 3,913,470 -0.19(-0.43%)
Jul 07, 2017 42.84 43.12 42.67 43.08 4,896,030 +0.44(+1.04%)
Jul 06, 2017 43.43 43.45 42.60 42.64 6,370,134 -0.94(-2.16%)
Jul 05, 2017 43.33 43.67 43.28 43.58 6,338,533 +0.26(+0.60%)
Jul 03, 2017 43.34 43.61 43.27 43.32 2,760,160 +0.09(+0.21%)
Jun 30, 2017 43.38 43.62 43.23 43.23 5,310,947 -0.11(-0.25%)
Jun 29, 2017 43.34 43.76 43.13 43.34 6,800,993 +0.22(+0.52%)
Jun 28, 2017 43.52 43.60 43.00 43.12 9,407,136 -0.17(-0.39%)
Jun 27, 2017 43.53 43.69 43.27 43.28 4,377,598 -0.21(-0.49%)
Jun 26, 2017 43.77 43.98 43.48 43.50 5,962,163 -0.15(-0.35%)
Jun 23, 2017 43.74 43.90 43.55 43.65 10,506,332 -0.17(-0.39%)
Jun 22, 2017 43.22 44.10 43.14 43.82 9,798,166 +0.62(+1.44%)
Jun 21, 2017 43.39 43.52 42.95 43.20 9,300,854 -0.18(-0.41%)
Jun 20, 2017 43.48 43.85 43.36 43.37 9,558,237 -0.11(-0.25%)
Jun 19, 2017 42.99 43.73 42.82 43.48 8,331,339 +0.60(+1.41%)
Jun 16, 2017 42.85 43.03 42.51 42.88 11,134,143 +0.08(+0.19%)
Jun 15, 2017 42.32 42.99 42.13 42.80 10,532,044 +0.43(+1.01%)
Jun 14, 2017 42.21 42.57 42.20 42.37 6,832,879 +0.16(+0.38%)
Jun 13, 2017 42.01 42.40 41.98 42.21 8,054,856 +0.26(+0.61%)
Jun 12, 2017 42.06 42.44 41.65 41.95 8,281,915 -0.11(-0.25%)
Jun 09, 2017 41.63 42.08 41.50 42.06 10,252,059 +0.51(+1.22%)
Jun 08, 2017 41.78 40.84 41.55 9,405,033 +0.14(+0.34%)
Jun 07, 2017 41.25 41.44 41.11 41.41 4,900,621 +0.18(+0.43%)
Jun 06, 2017 41.43 41.53 41.19 41.23 6,800,817 -0.23(-0.56%)
Jun 05, 2017 41.42 41.58 41.25 41.46 8,781,806 +0.11(+0.26%)
Jun 02, 2017 41.20 41.40 41.04 41.35 7,742,393 +0.36(+0.87%)
Jun 01, 2017 40.48 41.00 40.44 41.00 8,304,286 +0.39(+0.96%)
May 31, 2017 40.20 40.69 40.18 40.61 11,749,846 +0.59(+1.47%)
May 30, 2017 39.54 40.11 39.32 40.02 9,129,867 +0.26(+0.65%)
May 26, 2017 39.06 39.89 38.98 39.76 9,696,988 +0.68(+1.73%)
May 25, 2017 38.94 39.13 38.63 39.09 5,030,506 +0.37(+0.97%)
May 24, 2017 38.94 38.94 38.59 38.71 5,161,963 -0.13(-0.34%)
May 23, 2017 38.87 39.28 38.79 38.85 5,254,438 -0.04(-0.11%)
May 22, 2017 38.48 39.02 38.33 38.89 6,524,172 +0.51(+1.32%)
May 19, 2017 38.38 38.53 38.25 38.38 6,614,879 +0.16(+0.42%)
May 18, 2017 38.39 38.49 38.14 38.22 5,875,175 -0.09(-0.23%)
May 17, 2017 38.86 38.78 38.29 38.31 6,734,454 -0.54(-1.40%)
May 16, 2017 39.66 39.66 38.61 38.86 8,050,039 -0.31(-0.79%)
May 15, 2017 39.06 39.34 39.04 39.17 4,748,956 +0.07(+0.18%)
May 12, 2017 39.04 39.28 39.02 39.10 6,494,331 +0.09(+0.23%)
May 11, 2017 39.48 39.48 38.93 39.01 7,951,357 -0.57(-1.44%)
May 10, 2017 39.75 39.75 39.46 39.58 5,906,859 -0.15(-0.38%)
May 09, 2017 39.71 39.82 39.63 39.73 5,558,016 -0.01(-0.02%)
May 08, 2017 39.75 39.93 39.69 39.74 7,106,424 +0.04(+0.09%)
May 05, 2017 39.65 39.75 39.56 39.70 6,626,380 +0.04(+0.11%)
May 04, 2017 38.91 39.66 38.91 39.66 7,366,456 +0.77(+1.99%)
May 03, 2017 38.78 38.91 38.68 38.88 5,149,501 +0.11(+0.28%)
May 02, 2017 38.83 38.93 38.60 38.78 6,933,201 +0.11(+0.28%)
May 01, 2017 38.75 38.83 38.53 38.67 5,755,974 -0.14(-0.37%)
Apr 28, 2017 38.84 38.91 38.69 38.81 6,762,270 -0.01(-0.02%)
Apr 27, 2017 39.10 39.14 38.77 38.82 8,419,013 -0.13(-0.34%)
Apr 26, 2017 39.07 39.27 38.87 38.95 6,286,745 +0.04(+0.09%)
Apr 25, 2017 39.32 39.47 38.92 38.92 7,638,235 -0.33(-0.84%)
Apr 24, 2017 39.19 39.36 38.99 39.25 7,563,918 +0.53(+1.38%)
Apr 21, 2017 39.08 39.11 38.62 38.71 8,455,352 -0.40(-1.02%)
Apr 20, 2017 38.86 39.27 38.71 39.11 6,602,434 +0.35(+0.89%)
Apr 19, 2017 38.94 39.13 38.35 38.77 15,128,508 +0.14(+0.37%)
Apr 18, 2017 38.32 38.77 38.21 38.62 11,391,465 +0.11(+0.28%)
Apr 17, 2017 37.95 38.58 37.63 38.52 9,072,304 +0.57(+1.50%)
Apr 13, 2017 37.71 38.21 37.70 37.95 12,848,583 -0.72(-1.86%)
Apr 12, 2017 38.53 38.77 38.41 38.67 5,373,380 -0.09(-0.23%)
Apr 11, 2017 38.44 38.77 38.38 38.76 5,477,996 +0.23(+0.59%)
Apr 10, 2017 38.74 38.86 38.49 38.53 4,888,635 -0.21(-0.55%)
Apr 07, 2017 38.56 38.85 38.51 38.74 6,027,292 +0.14(+0.37%)
Apr 06, 2017 38.73 38.73 38.32 38.60 6,863,910 -0.12(-0.30%)
Apr 05, 2017 39.04 39.37 38.63 38.72 8,781,336 -0.34(-0.86%)
Apr 04, 2017 39.36 39.38 38.90 39.05 6,108,003 -0.26(-0.65%)
Apr 03, 2017 39.27 39.43 38.96 39.31 9,000,320 +0.05(+0.14%)
Mar 31, 2017 39.19 39.62 39.19 39.26 8,084,752 -0.12(-0.31%)
Mar 30, 2017 39.45 39.48 39.21 39.38 4,990,840 -0.11(-0.27%)
Mar 29, 2017 39.49 39.63 39.22 39.49 4,736,642 -0.03(-0.07%)
Mar 28, 2017 39.55 39.58 39.12 39.51 6,083,361 +0.00(+0.00%)
Mar 27, 2017 39.36 39.60 39.24 39.51 7,822,464 -0.03(-0.07%)
Mar 24, 2017 39.57 39.91 39.42 39.54 5,377,193 -0.04(-0.09%)
Mar 23, 2017 39.52 39.77 39.42 39.57 4,472,146 -0.04(-0.09%)
Mar 22, 2017 39.72 39.84 39.42 39.61 5,881,495 +0.01(+0.02%)
Mar 21, 2017 39.91 40.11 39.42 39.60 6,297,968 -0.16(-0.40%)
Mar 20, 2017 39.95 39.98 39.66 39.76 3,983,938 -0.19(-0.46%)
Mar 17, 2017 39.87 40.02 39.57 39.95 13,889,307 +0.19(+0.47%)
Mar 16, 2017 39.93 40.10 39.44 39.76 7,584,399 -0.30(-0.75%)
Mar 15, 2017 39.74 40.13 39.65 40.06 7,742,947 +0.46(+1.16%)
Mar 14, 2017 39.95 40.00 39.57 39.60 8,489,775 -0.65(-1.60%)
Mar 13, 2017 40.35 40.47 39.98 40.25 7,964,882 -0.17(-0.42%)
Mar 10, 2017 40.46 40.52 40.23 40.41 6,907,500 +0.08(+0.20%)
Mar 09, 2017 40.10 40.43 40.08 40.33 6,438,176 +0.24(+0.60%)
Mar 08, 2017 39.80 40.18 39.71 40.10 7,238,679 +0.32(+0.80%)
Mar 07, 2017 39.61 39.92 39.49 39.78 7,326,909 -0.11(-0.29%)
Mar 06, 2017 39.77 40.11 39.66 39.89 6,789,172 -0.11(-0.27%)
Mar 03, 2017 40.15 40.27 39.87 40.00 7,682,325 -0.39(-0.96%)
Mar 02, 2017 40.22 40.52 40.09 40.39 12,630,380 +0.09(+0.22%)
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.