Abbott Laboratories (NY: ABT )

132.51 USD +0.04 (+0.03%)
Streaming Delayed Price Updated: 10:46 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 87.18 88.06 85.64 86.08 7,020,650 -1.02(-1.17%)
Jul 31, 2019 88.18 88.40 86.37 87.10 6,197,159 -1.21(-1.37%)
Jul 30, 2019 88.18 88.73 87.85 88.31 2,864,651 -0.24(-0.27%)
Jul 29, 2019 88.06 88.61 87.38 88.55 3,623,930 +0.80(+0.91%)
Jul 26, 2019 88.35 88.62 87.30 87.75 4,177,600 -0.25(-0.28%)
Jul 25, 2019 88.27 88.47 87.74 88.00 4,671,289 -0.59(-0.67%)
Jul 24, 2019 88.45 88.69 87.59 88.59 3,879,139 -0.15(-0.17%)
Jul 23, 2019 88.10 88.76 87.53 88.74 4,049,242 +0.67(+0.76%)
Jul 22, 2019 87.36 88.71 87.27 88.07 6,566,073 +0.58(+0.66%)
Jul 19, 2019 88.29 88.32 87.45 87.49 5,824,000 -0.27(-0.31%)
Jul 18, 2019 86.24 87.84 85.32 87.76 8,311,758 +2.00(+2.33%)
Jul 17, 2019 85.89 86.75 85.43 85.76 9,378,011 +2.60(+3.13%)
Jul 16, 2019 84.17 84.24 82.90 83.16 3,884,995 -0.65(-0.78%)
Jul 15, 2019 83.81 84.24 83.41 83.81 5,177,664 -0.11(-0.13%)
Jul 12, 2019 85.28 85.44 83.06 83.92 5,667,200 -1.85(-2.16%)
Jul 11, 2019 85.65 85.99 85.18 85.77 3,653,628 +0.39(+0.46%)
Jul 10, 2019 85.61 85.88 85.15 85.38 4,315,910 +0.11(+0.13%)
Jul 09, 2019 84.96 85.37 84.82 85.27 3,126,024 +0.18(+0.21%)
Jul 08, 2019 85.28 85.28 84.69 85.09 3,591,105 -0.33(-0.39%)
Jul 05, 2019 85.16 85.50 84.64 85.42 3,784,600 -0.22(-0.26%)
Jul 03, 2019 85.05 85.65 84.92 85.64 2,437,400 +0.69(+0.81%)
Jul 02, 2019 84.75 84.96 84.15 84.95 4,023,291 +0.46(+0.54%)
Jul 01, 2019 84.74 84.98 83.75 84.49 4,533,800 +0.39(+0.46%)
Jun 28, 2019 83.95 84.26 83.12 84.10 16,436,900 +0.41(+0.49%)
Jun 27, 2019 83.39 83.97 83.07 83.69 4,111,620 +0.73(+0.88%)
Jun 26, 2019 84.05 84.37 82.63 82.96 5,731,370 -1.28(-1.52%)
Jun 25, 2019 84.94 85.45 84.24 84.24 4,915,464 -0.47(-0.55%)
Jun 24, 2019 84.78 85.33 84.64 84.71 4,531,625 -0.29(-0.34%)
Jun 21, 2019 85.36 85.36 84.40 85.00 8,855,400 +0.06(+0.07%)
Jun 20, 2019 84.84 85.32 84.32 84.94 6,436,372 +0.61(+0.72%)
Jun 19, 2019 83.40 84.50 83.05 84.33 4,113,351 +0.91(+1.09%)
Jun 18, 2019 82.45 83.59 81.92 83.42 6,252,974 +1.37(+1.67%)
Jun 17, 2019 82.39 82.58 81.67 82.05 4,095,932 -0.17(-0.21%)
Jun 14, 2019 82.17 82.86 82.02 82.22 4,771,100 -0.07(-0.09%)
Jun 13, 2019 81.98 82.33 81.75 82.29 5,220,424 +0.34(+0.41%)
Jun 12, 2019 81.45 81.97 81.25 81.95 3,332,362 +0.83(+1.02%)
Jun 11, 2019 81.79 82.00 80.63 81.12 3,905,452 -0.15(-0.18%)
Jun 10, 2019 81.00 81.50 80.44 81.27 3,927,050 +0.53(+0.66%)
Jun 07, 2019 80.49 81.16 80.30 80.74 5,136,400 +0.65(+0.81%)
Jun 06, 2019 78.79 80.43 78.64 80.09 5,966,650 +1.40(+1.78%)
Jun 05, 2019 77.84 78.85 77.83 78.69 5,286,485 +1.23(+1.59%)
Jun 04, 2019 76.25 77.61 76.15 77.46 5,836,040 +1.75(+2.31%)
Jun 03, 2019 76.25 76.79 75.44 75.71 6,286,485 -0.42(-0.55%)
May 31, 2019 75.97 76.52 75.60 76.13 6,571,000 -0.39(-0.51%)
May 30, 2019 76.01 76.59 75.87 76.52 3,600,295 +0.85(+1.12%)
May 29, 2019 75.35 75.97 74.94 75.67 3,942,984 -0.04(-0.05%)
May 28, 2019 77.03 77.98 75.68 75.71 5,317,507 -1.27(-1.65%)
May 24, 2019 76.02 77.07 75.96 76.98 4,780,800 +1.35(+1.79%)
May 23, 2019 76.14 76.14 75.32 75.63 5,419,707 -0.63(-0.83%)
May 22, 2019 76.14 76.59 75.85 76.26 3,062,654 +0.23(+0.30%)
May 21, 2019 76.56 76.82 76.02 76.03 3,819,675 +0.26(+0.34%)
May 20, 2019 75.60 75.96 75.20 75.77 4,493,099 -0.20(-0.26%)
May 17, 2019 76.29 77.21 75.96 75.97 5,169,300 -0.63(-0.82%)
May 16, 2019 76.52 77.37 76.17 76.60 6,098,066 +0.09(+0.12%)
May 15, 2019 75.50 77.02 75.22 76.51 4,385,516 +0.48(+0.63%)
May 14, 2019 75.64 76.77 75.63 76.03 4,678,569 +0.53(+0.70%)
May 13, 2019 75.17 75.79 74.96 75.50 5,166,977 -0.95(-1.24%)
May 10, 2019 76.21 76.66 74.54 76.45 3,993,500 +0.03(+0.04%)
May 09, 2019 75.66 76.48 74.88 76.42 3,736,727 +0.20(+0.26%)
May 08, 2019 76.64 76.97 76.14 76.22 4,362,645 -0.69(-0.90%)
May 07, 2019 78.50 78.87 76.20 76.91 5,322,523 -2.16(-2.73%)
May 06, 2019 77.42 79.17 77.35 79.07 4,006,749 +0.38(+0.48%)
May 03, 2019 78.83 79.13 78.26 78.69 5,452,700 -0.09(-0.11%)
May 02, 2019 78.42 78.87 77.91 78.78 5,112,210 +0.04(+0.05%)
May 01, 2019 79.35 79.47 78.29 78.74 6,702,454 -0.82(-1.03%)
Apr 30, 2019 78.27 79.69 77.93 79.56 5,514,123 +1.29(+1.65%)
Apr 29, 2019 78.56 78.63 77.58 78.27 4,355,001 -0.29(-0.37%)
Apr 26, 2019 78.46 78.57 77.53 78.56 4,286,500 +0.45(+0.58%)
Apr 25, 2019 76.62 78.18 76.37 78.11 6,011,632 +1.36(+1.77%)
Apr 24, 2019 76.05 76.87 75.67 76.75 6,238,699 +0.65(+0.85%)
Apr 23, 2019 74.63 76.41 74.43 76.10 6,823,550 +1.59(+2.13%)
Apr 22, 2019 73.13 74.60 73.00 74.51 5,810,683 +0.59(+0.80%)
Apr 18, 2019 73.64 74.90 72.75 73.92 9,712,100 +1.04(+1.43%)
Apr 17, 2019 76.18 76.29 72.36 72.88 11,211,858 -3.50(-4.58%)
Apr 16, 2019 77.94 78.70 76.06 76.38 6,226,999 -1.12(-1.45%)
Apr 15, 2019 78.11 78.46 77.46 77.50 6,095,197 -0.51(-0.65%)
Apr 12, 2019 78.37 78.85 77.82 78.01 5,481,900 -0.50(-0.64%)
Apr 11, 2019 79.19 79.23 78.35 78.51 4,432,104 -0.46(-0.58%)
Apr 10, 2019 78.72 79.42 78.56 78.97 5,604,667 +0.30(+0.38%)
Apr 09, 2019 78.24 78.96 78.06 78.67 4,836,715 +0.15(+0.19%)
Apr 08, 2019 78.91 78.91 77.95 78.52 5,178,873 -0.48(-0.61%)
Apr 05, 2019 78.90 79.36 78.39 79.00 3,434,400 +0.38(+0.48%)
Apr 04, 2019 79.47 79.51 78.00 78.62 4,671,176 -0.88(-1.11%)
Apr 03, 2019 79.97 80.00 79.15 79.50 3,973,665 -0.12(-0.15%)
Apr 02, 2019 79.83 79.83 79.07 79.62 3,717,922 -0.04(-0.05%)
Apr 01, 2019 80.67 80.74 79.21 79.66 4,841,967 -0.28(-0.35%)
Mar 29, 2019 79.86 79.99 79.11 79.94 5,891,200 +0.50(+0.63%)
Mar 28, 2019 79.16 79.66 78.71 79.44 5,675,861 +0.71(+0.90%)
Mar 27, 2019 79.00 79.31 77.89 78.73 4,101,936 -0.27(-0.34%)
Mar 26, 2019 78.89 79.50 78.68 79.00 3,596,361 +0.77(+0.98%)
Mar 25, 2019 77.81 78.67 77.62 78.23 3,844,479 +0.26(+0.33%)
Mar 22, 2019 79.81 80.00 77.69 77.97 7,532,900 -2.09(-2.61%)
Mar 21, 2019 79.45 80.49 79.32 80.06 5,899,061 +0.12(+0.15%)
Mar 20, 2019 79.87 80.43 79.11 79.94 5,388,827 -0.02(-0.03%)
Mar 19, 2019 79.18 80.25 79.02 79.96 6,048,564 +1.13(+1.43%)
Mar 18, 2019 79.85 79.95 77.97 78.83 7,671,136 -1.03(-1.29%)
Mar 15, 2019 79.03 80.15 78.92 79.86 11,989,400 +0.88(+1.11%)
Mar 14, 2019 78.50 79.07 78.14 78.98 5,734,485 +0.36(+0.46%)
Mar 13, 2019 78.67 79.14 78.07 78.62 6,479,249 +0.38(+0.49%)
Mar 12, 2019 77.99 78.48 77.63 78.24 4,241,270 +0.43(+0.55%)
Mar 11, 2019 76.92 77.85 76.70 77.81 4,254,630 +1.18(+1.54%)
Mar 08, 2019 76.35 76.68 75.86 76.63 3,895,300 -0.17(-0.22%)
Mar 07, 2019 77.69 77.95 76.61 76.80 5,292,759 -0.90(-1.16%)
Mar 06, 2019 78.11 78.22 77.52 77.70 4,182,140 -0.52(-0.66%)
Mar 05, 2019 78.56 78.91 78.13 78.22 6,547,535 -0.40(-0.51%)
Mar 04, 2019 78.84 78.97 77.47 78.62 5,962,777 +0.03(+0.04%)
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.