Skip to main content

Abbott Laboratories (NY: ABT )

115.62 -2.51 (-2.13%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 78.39 78.53 77.62 78.25 3,956,296 +0.46(+0.59%)
Aug 29, 2019 77.96 78.06 77.47 77.79 4,098,182 +0.55(+0.71%)
Aug 28, 2019 76.31 77.28 76.18 77.24 4,240,847 +0.52(+0.68%)
Aug 27, 2019 76.88 77.22 76.32 76.72 5,283,327 +0.49(+0.64%)
Aug 26, 2019 75.77 76.29 75.22 76.23 3,839,446 +1.09(+1.45%)
Aug 23, 2019 76.89 77.27 74.62 75.14 6,791,069 -2.24(-2.89%)
Aug 22, 2019 77.88 78.24 76.71 77.38 3,496,695 -0.49(-0.62%)
Aug 21, 2019 78.00 78.09 77.31 77.87 4,246,766 +0.33(+0.43%)
Aug 20, 2019 78.83 78.88 77.48 77.54 3,622,511 -0.94(-1.19%)
Aug 19, 2019 78.68 78.99 78.26 78.47 4,993,494 +0.72(+0.92%)
Aug 16, 2019 77.72 78.03 77.29 77.76 6,308,921 +0.77(+1.00%)
Aug 15, 2019 77.35 77.71 76.60 76.99 5,399,973 +0.00(+0.00%)
Aug 14, 2019 78.94 79.16 76.96 76.99 4,477,164 -2.71(-3.40%)
Aug 13, 2019 78.25 79.88 77.94 79.69 5,334,562 +2.05(+2.63%)
Aug 12, 2019 79.23 79.34 77.34 77.65 3,745,010 -1.80(-2.26%)
Aug 09, 2019 78.54 79.84 78.35 79.44 5,563,674 +0.97(+1.24%)
Aug 08, 2019 78.06 79.12 77.97 78.47 7,021,028 +0.88(+1.13%)
Aug 07, 2019 76.86 77.96 75.49 77.59 5,999,733 -0.24(-0.31%)
Aug 06, 2019 76.87 77.86 76.75 77.83 4,821,983 +1.56(+2.04%)
Aug 05, 2019 77.71 77.85 75.59 76.27 6,817,283 -2.44(-3.10%)
Aug 02, 2019 78.83 79.06 77.72 78.71 5,185,981 -0.24(-0.30%)
Aug 01, 2019 79.96 80.76 78.54 78.95 7,654,891 -0.94(-1.17%)
Jul 31, 2019 80.87 81.08 79.21 79.88 6,757,006 -1.11(-1.37%)
Jul 30, 2019 80.87 81.38 80.57 80.99 3,123,441 -0.22(-0.27%)
Jul 29, 2019 80.76 81.27 80.14 81.21 3,951,313 +0.73(+0.91%)
Jul 26, 2019 81.03 81.28 80.07 80.48 4,555,001 -0.23(-0.28%)
Jul 25, 2019 80.96 81.14 80.47 80.71 5,093,290 -0.54(-0.67%)
Jul 24, 2019 81.12 81.34 80.33 81.25 4,229,578 -0.14(-0.17%)
Jul 23, 2019 80.80 81.41 80.28 81.39 4,415,048 +0.61(+0.76%)
Jul 22, 2019 80.12 81.36 80.04 80.77 7,159,247 +0.53(+0.66%)
Jul 19, 2019 80.97 81.01 80.20 80.24 6,350,136 -0.25(-0.31%)
Jul 18, 2019 79.09 80.56 78.25 80.49 9,062,637 +1.83(+2.33%)
Jul 17, 2019 78.77 79.56 78.35 78.65 10,225,214 +2.38(+3.13%)
Jul 16, 2019 77.20 77.26 76.03 76.27 4,235,963 -0.60(-0.78%)
Jul 15, 2019 76.87 77.26 76.50 76.87 5,645,410 -0.10(-0.13%)
Jul 12, 2019 78.21 78.36 76.17 76.97 6,179,171 -1.40(-1.79%)
Jul 11, 2019 78.26 78.57 77.83 78.37 3,998,612 +0.36(+0.46%)
Jul 10, 2019 78.22 78.47 77.80 78.01 4,723,429 +0.10(+0.13%)
Jul 09, 2019 77.63 78.00 77.50 77.91 3,421,191 +0.16(+0.21%)
Jul 08, 2019 77.92 77.92 77.38 77.75 3,930,186 -0.30(-0.39%)
Jul 05, 2019 77.81 78.12 77.34 78.05 4,141,951 -0.20(-0.26%)
Jul 03, 2019 77.71 78.26 77.59 78.25 2,667,545 +0.63(+0.81%)
Jul 02, 2019 77.44 77.63 76.89 77.62 4,403,180 +0.42(+0.54%)
Jul 01, 2019 77.43 77.65 76.52 77.20 4,961,893 +0.36(+0.46%)
Jun 28, 2019 76.71 76.99 75.95 76.84 17,988,914 +0.37(+0.49%)
Jun 27, 2019 76.20 76.73 75.90 76.47 4,499,849 +0.67(+0.88%)
Jun 26, 2019 76.80 77.09 75.50 75.80 6,272,540 -1.17(-1.52%)
Jun 25, 2019 77.61 78.08 76.97 76.97 5,379,594 -0.43(-0.55%)
Jun 24, 2019 77.47 77.97 77.34 77.40 4,959,512 -0.26(-0.34%)
Jun 21, 2019 78.00 78.00 77.12 77.67 9,691,549 +0.05(+0.07%)
Jun 20, 2019 77.52 77.96 77.04 77.61 7,044,110 +0.56(+0.72%)
Jun 19, 2019 76.20 77.21 75.88 77.05 4,501,744 +0.83(+1.09%)
Jun 18, 2019 75.34 76.38 74.85 76.22 6,843,395 +1.25(+1.67%)
Jun 17, 2019 75.28 75.46 74.62 74.97 4,482,680 -0.16(-0.21%)
Jun 14, 2019 75.08 75.71 74.94 75.13 5,221,599 -0.06(-0.08%)
Jun 13, 2019 74.91 75.23 74.70 75.19 5,713,349 +0.31(+0.41%)
Jun 12, 2019 74.42 74.90 74.24 74.88 3,647,012 +0.76(+1.02%)
Jun 11, 2019 74.73 74.93 73.67 74.12 4,274,214 -0.14(-0.18%)
Jun 10, 2019 74.01 74.46 73.50 74.26 4,297,852 +0.48(+0.66%)
Jun 07, 2019 73.55 74.16 73.37 73.77 5,621,392 +0.59(+0.81%)
Jun 06, 2019 71.99 73.49 71.86 73.18 6,530,036 +1.28(+1.78%)
Jun 05, 2019 71.12 72.05 71.12 71.90 5,785,648 +1.12(+1.59%)
Jun 04, 2019 69.67 70.91 69.58 70.78 6,387,093 +1.60(+2.31%)
Jun 03, 2019 69.67 70.16 68.93 69.18 6,880,071 -0.38(-0.55%)
May 31, 2019 69.42 69.92 69.08 69.56 7,191,450 -0.36(-0.51%)
May 30, 2019 69.45 69.98 69.32 69.92 3,940,244 +0.78(+1.12%)
May 29, 2019 68.85 69.42 68.47 69.14 4,315,290 -0.04(-0.05%)
May 28, 2019 70.38 71.25 69.15 69.18 5,819,599 -1.16(-1.65%)
May 24, 2019 69.46 70.42 69.41 70.34 5,232,215 +1.23(+1.79%)
May 23, 2019 69.57 69.57 68.82 69.10 5,931,449 -0.58(-0.83%)
May 22, 2019 69.57 69.98 69.31 69.68 3,351,837 +0.21(+0.30%)
May 21, 2019 69.95 70.19 69.46 69.47 4,180,338 +0.24(+0.34%)
May 20, 2019 69.08 69.41 68.71 69.23 4,917,348 -0.18(-0.26%)
May 17, 2019 69.71 70.55 69.41 69.42 5,657,398 -0.58(-0.82%)
May 16, 2019 69.92 70.69 69.60 69.99 6,673,861 +0.08(+0.12%)
May 15, 2019 68.99 70.38 68.73 69.91 4,799,607 +0.44(+0.63%)
May 14, 2019 69.11 70.15 69.10 69.47 5,120,331 +0.48(+0.70%)
May 13, 2019 68.68 69.25 68.49 68.99 5,654,856 -0.87(-1.24%)
May 10, 2019 69.63 70.05 68.10 69.85 4,370,576 +0.03(+0.04%)
May 09, 2019 69.13 69.88 68.42 69.83 4,089,558 +0.18(+0.26%)
May 08, 2019 70.03 70.33 69.57 69.64 4,774,577 -0.63(-0.90%)
May 07, 2019 71.73 72.07 69.63 70.27 5,825,089 -1.97(-2.73%)
May 06, 2019 70.74 72.34 70.68 72.25 4,385,076 +0.35(+0.48%)
May 03, 2019 72.03 72.30 71.51 71.90 5,967,557 -0.08(-0.11%)
May 02, 2019 71.65 72.07 71.19 71.98 5,594,918 +0.04(+0.05%)
May 01, 2019 72.50 72.61 71.54 71.95 7,335,316 -0.75(-1.03%)
Apr 30, 2019 71.52 72.81 71.21 72.70 6,034,780 +1.18(+1.65%)
Apr 29, 2019 71.78 71.84 70.89 71.52 4,766,211 -0.26(-0.37%)
Apr 26, 2019 71.69 71.79 70.84 71.78 4,691,242 +0.41(+0.58%)
Apr 25, 2019 70.01 71.43 69.78 71.37 6,579,265 +1.24(+1.77%)
Apr 24, 2019 69.49 70.24 69.14 70.13 6,827,772 +0.59(+0.85%)
Apr 23, 2019 68.19 69.82 68.01 69.53 7,467,847 +1.45(+2.13%)
Apr 22, 2019 66.82 68.16 66.70 68.08 6,359,342 +0.54(+0.80%)
Apr 18, 2019 67.29 68.44 66.47 67.54 10,629,141 +0.95(+1.43%)
Apr 17, 2019 69.61 69.71 66.12 66.59 12,270,510 -3.20(-4.58%)
Apr 16, 2019 71.22 71.91 69.50 69.79 6,814,968 -1.02(-1.45%)
Apr 15, 2019 71.37 71.69 70.78 70.81 6,670,721 -0.47(-0.65%)
Apr 12, 2019 71.61 72.05 71.11 71.28 5,999,515 -0.16(-0.23%)
Apr 11, 2019 72.06 72.10 71.30 71.44 4,870,446 -0.42(-0.58%)
Apr 10, 2019 71.64 72.27 71.48 71.86 6,158,978 +0.27(+0.38%)
Apr 09, 2019 71.20 71.85 71.03 71.59 5,315,074 +0.14(+0.19%)
Apr 08, 2019 71.81 71.81 70.93 71.45 5,691,072 -0.44(-0.61%)
Apr 05, 2019 71.80 72.22 71.33 71.89 3,774,067 +0.35(+0.48%)
Apr 04, 2019 72.32 72.35 70.98 71.54 5,133,163 -0.80(-1.11%)
Apr 03, 2019 72.77 72.80 72.03 72.34 4,366,667 -0.11(-0.15%)
Apr 02, 2019 72.65 72.65 71.95 72.45 4,085,630 -0.04(-0.05%)
Apr 01, 2019 73.41 73.47 72.08 72.49 5,320,845 -0.25(-0.35%)
Mar 29, 2019 72.67 72.79 71.99 72.75 6,473,849 +0.45(+0.63%)
Mar 28, 2019 72.04 72.49 71.63 72.29 6,237,213 +0.65(+0.90%)
Mar 27, 2019 71.89 72.17 70.88 71.64 4,507,624 -0.25(-0.34%)
Mar 26, 2019 71.79 72.35 71.60 71.89 3,952,047 +0.70(+0.98%)
Mar 25, 2019 70.81 71.59 70.63 71.19 4,224,704 +0.24(+0.33%)
Mar 22, 2019 72.63 72.80 70.70 70.95 8,277,916 -1.90(-2.61%)
Mar 21, 2019 72.30 73.25 72.18 72.85 6,482,488 +0.11(+0.15%)
Mar 20, 2019 72.68 73.19 71.99 72.75 5,921,791 -0.02(-0.03%)
Mar 19, 2019 72.05 73.03 71.91 72.76 6,646,777 +1.03(+1.43%)
Mar 18, 2019 72.66 72.75 70.95 71.74 8,429,824 -0.94(-1.29%)
Mar 15, 2019 71.92 72.94 71.82 72.67 13,175,171 +0.80(+1.11%)
Mar 14, 2019 71.44 71.95 71.11 71.87 6,301,635 +0.33(+0.46%)
Mar 13, 2019 71.59 72.02 71.04 71.54 7,120,057 +0.35(+0.49%)
Mar 12, 2019 70.97 71.42 70.64 71.20 4,660,738 +0.39(+0.55%)
Mar 11, 2019 70.00 70.84 69.80 70.81 4,675,420 +1.07(+1.54%)
Mar 08, 2019 69.48 69.78 69.03 69.73 4,280,551 -0.15(-0.22%)
Mar 07, 2019 70.70 70.93 69.72 69.89 5,816,221 -0.82(-1.16%)
Mar 06, 2019 71.08 71.18 70.54 70.71 4,595,760 -0.47(-0.66%)
Mar 05, 2019 71.49 71.81 71.10 71.18 7,195,097 -0.36(-0.51%)
Mar 04, 2019 71.74 71.86 70.50 71.54 6,552,505 +0.03(+0.04%)
Mar 01, 2019 70.97 71.65 70.69 71.52 5,923,189 +0.88(+1.25%)
Feb 28, 2019 70.08 71.03 70.08 70.63 7,431,583 +0.35(+0.50%)
Feb 27, 2019 69.57 70.37 69.46 70.28 6,270,934 +0.44(+0.63%)
Feb 26, 2019 69.69 70.18 69.51 69.84 5,819,085 -0.10(-0.14%)
Feb 25, 2019 69.51 70.12 69.38 69.94 6,274,240 +0.66(+0.96%)
Feb 22, 2019 68.57 69.57 68.57 69.28 5,820,442 +0.90(+1.32%)
Feb 21, 2019 68.35 68.68 67.94 68.38 6,161,558 -0.36(-0.53%)
Feb 20, 2019 68.10 68.77 67.89 68.74 6,941,427 +0.49(+0.72%)
Feb 19, 2019 68.40 68.77 68.00 68.25 4,948,134 -0.23(-0.33%)
Feb 15, 2019 67.85 68.61 67.64 68.48 8,882,642 +1.16(+1.73%)
Feb 14, 2019 67.41 67.67 67.10 67.31 5,345,636 -0.37(-0.55%)
Feb 13, 2019 68.29 68.50 67.39 67.69 6,259,168 -0.62(-0.91%)
Feb 12, 2019 67.33 68.46 67.09 68.30 7,735,990 +1.38(+2.07%)
Feb 11, 2019 66.87 67.19 66.69 66.92 5,255,705 +0.19(+0.29%)
Feb 08, 2019 65.67 66.87 65.63 66.73 6,663,410 +0.54(+0.81%)
Feb 07, 2019 66.42 66.48 65.06 66.19 7,542,442 -0.68(-1.02%)
Feb 06, 2019 66.34 66.94 66.09 66.88 5,331,719 +0.35(+0.52%)
Feb 05, 2019 66.34 66.69 66.14 66.53 4,727,930 +0.56(+0.84%)
Feb 04, 2019 65.87 66.15 65.26 65.97 5,779,172 +0.13(+0.19%)
Feb 01, 2019 66.45 66.65 65.49 65.85 5,512,640 -0.56(-0.85%)
Jan 31, 2019 64.89 66.49 64.74 66.41 11,452,123 +1.18(+1.81%)
Jan 30, 2019 63.62 65.34 63.42 65.23 8,950,556 +1.81(+2.86%)
Jan 29, 2019 62.87 63.64 62.61 63.42 6,572,332 +0.58(+0.93%)
Jan 28, 2019 64.17 64.27 62.69 62.84 6,529,650 -1.91(-2.95%)
Jan 25, 2019 64.86 65.31 64.42 64.75 5,304,288 +0.26(+0.41%)
Jan 24, 2019 63.70 64.61 63.08 64.48 7,074,435 +0.86(+1.36%)
Jan 23, 2019 64.16 65.11 63.04 63.62 11,204,693 -1.44(-2.21%)
Jan 22, 2019 64.58 65.22 64.33 65.06 7,185,521 +0.06(+0.10%)
Jan 18, 2019 64.60 65.28 64.41 64.99 10,334,511 +0.82(+1.28%)
Jan 17, 2019 63.58 64.58 63.49 64.17 5,964,618 +0.64(+1.00%)
Jan 16, 2019 64.16 64.39 63.46 63.54 7,010,483 -0.59(-0.92%)
Jan 15, 2019 62.25 64.17 62.21 64.13 6,930,613 +2.00(+3.22%)
Jan 14, 2019 62.25 62.60 62.00 62.13 5,629,515 -0.67(-1.07%)
Jan 11, 2019 62.14 62.83 62.00 62.80 7,267,503 +0.23(+0.36%)
Jan 10, 2019 62.21 62.90 62.00 62.57 8,887,955 -0.33(-0.52%)
Jan 09, 2019 62.44 63.27 62.32 62.90 6,724,420 +1.03(+1.67%)
Jan 08, 2019 63.00 63.08 60.69 61.87 9,831,215 -0.75(-1.20%)
Jan 07, 2019 61.77 63.28 61.76 62.62 10,450,712 +0.92(+1.50%)
Jan 04, 2019 60.80 62.12 60.68 61.69 9,162,183 +1.71(+2.85%)
Jan 03, 2019 62.26 62.39 59.33 59.98 11,696,471 -2.97(-4.72%)
Jan 02, 2019 63.76 64.28 62.56 62.95 9,226,024 -2.56(-3.91%)
Dec 31, 2018 64.83 65.91 64.75 65.52 6,728,090 +1.12(+1.74%)
Dec 28, 2018 64.36 65.26 63.68 64.39 6,855,270 +0.42(+0.65%)
Dec 27, 2018 61.97 63.98 61.40 63.98 7,411,184 +0.91(+1.45%)
Dec 26, 2018 59.69 63.08 59.69 63.06 8,364,414 +3.68(+6.19%)
Dec 24, 2018 60.53 60.73 59.28 59.38 4,444,803 -1.55(-2.54%)
Dec 21, 2018 61.66 62.62 60.71 60.93 15,721,692 -1.01(-1.62%)
Dec 20, 2018 61.90 62.41 60.68 61.94 12,664,372 -0.56(-0.90%)
Dec 19, 2018 63.71 64.74 61.77 62.50 8,090,419 -0.98(-1.54%)
Dec 18, 2018 64.18 64.22 62.78 63.48 7,794,099 +0.30(+0.47%)
Dec 17, 2018 63.75 64.19 62.65 63.18 8,011,637 -0.91(-1.43%)
Dec 14, 2018 64.60 64.76 63.74 64.09 6,259,884 -1.29(-1.97%)
Dec 13, 2018 65.86 66.25 64.84 65.38 6,506,229 -0.32(-0.48%)
Dec 12, 2018 65.95 66.90 65.66 65.70 7,599,449 +0.62(+0.96%)
Dec 11, 2018 64.91 65.71 64.58 65.07 8,172,708 +0.83(+1.30%)
Dec 10, 2018 63.44 64.58 62.31 64.24 6,434,730 +0.88(+1.39%)
Dec 07, 2018 64.99 65.06 62.67 63.36 8,771,809 -1.44(-2.22%)
Dec 06, 2018 63.94 64.80 63.33 64.80 11,182,416 +0.04(+0.06%)
Dec 04, 2018 67.25 67.26 64.70 64.76 8,412,458 -2.51(-3.73%)
Dec 03, 2018 67.29 67.86 66.63 67.27 7,004,483 +0.20(+0.30%)
Nov 30, 2018 66.97 67.24 66.18 67.07 8,865,649 +0.72(+1.08%)
Nov 29, 2018 65.61 66.76 65.55 66.36 7,036,876 +0.39(+0.59%)
Nov 28, 2018 63.50 65.98 63.50 65.97 8,628,930 +2.83(+4.48%)
Nov 27, 2018 62.24 63.18 61.94 63.14 7,461,869 +0.82(+1.31%)
Nov 26, 2018 62.26 62.74 62.00 62.33 6,750,891 +0.63(+1.03%)
Nov 23, 2018 61.54 62.21 61.44 61.69 3,601,459 -0.38(-0.61%)
Nov 21, 2018 62.07 62.07 62.07 0 -0.48(-0.77%)
Nov 20, 2018 63.76 64.09 62.37 62.55 9,077,581 -1.34(-2.10%)
Nov 19, 2018 65.22 65.59 63.66 63.90 7,954,486 -1.36(-2.08%)
Nov 16, 2018 63.84 65.52 63.73 65.25 10,886,295 +1.19(+1.85%)
Nov 15, 2018 62.44 64.09 61.54 64.07 7,509,772 +1.20(+1.90%)
Nov 14, 2018 63.50 63.83 62.46 62.87 5,907,643 -0.07(-0.12%)
Nov 13, 2018 64.19 64.47 62.73 62.94 7,253,622 -0.97(-1.52%)
Nov 12, 2018 65.88 66.03 63.77 63.91 6,690,072 -2.02(-3.06%)
Nov 09, 2018 66.01 66.17 65.30 65.93 4,689,228 -0.15(-0.23%)
Nov 08, 2018 65.22 66.19 65.17 66.09 5,118,457 +0.42(+0.63%)
Nov 07, 2018 64.94 65.77 64.84 65.67 6,942,502 +1.40(+2.17%)
Nov 06, 2018 63.70 64.31 63.61 64.28 4,057,992 +0.52(+0.81%)
Nov 05, 2018 63.84 64.31 63.40 63.76 9,448,737 +0.18(+0.28%)
Nov 02, 2018 64.09 64.66 63.03 63.58 5,867,303 +0.04(+0.06%)
Nov 01, 2018 62.58 63.72 62.26 63.54 6,900,823 +1.10(+1.76%)
Oct 31, 2018 62.23 63.32 62.07 62.45 8,605,609 +0.85(+1.38%)
Oct 30, 2018 61.39 61.90 60.89 61.59 8,825,839 +0.62(+1.03%)
Oct 29, 2018 61.59 61.93 60.14 60.97 8,313,803 +0.29(+0.48%)
Oct 26, 2018 60.46 61.31 59.58 60.68 9,250,392 -0.62(-1.00%)
Oct 25, 2018 60.87 61.89 60.09 61.30 9,720,629 +0.66(+1.09%)
Oct 24, 2018 62.26 62.68 60.53 60.63 8,971,713 -1.48(-2.38%)
Oct 23, 2018 61.21 62.53 60.68 62.11 8,220,694 +0.05(+0.07%)
Oct 22, 2018 61.36 62.36 61.01 62.07 7,645,014 +0.84(+1.38%)
Oct 19, 2018 61.71 62.18 60.90 61.22 8,116,035 -0.50(-0.81%)
Oct 18, 2018 63.03 63.15 61.11 61.72 12,099,148 -1.89(-2.98%)
Oct 17, 2018 63.77 64.03 62.65 63.61 12,160,097 -0.65(-1.01%)
Oct 16, 2018 63.00 64.47 62.77 64.27 8,426,507 +2.04(+3.28%)
Oct 15, 2018 62.81 62.84 61.80 62.23 7,368,830 -0.57(-0.91%)
Oct 12, 2018 62.84 63.39 62.14 62.80 11,516,015 +1.11(+1.81%)
Oct 11, 2018 62.30 62.66 61.03 61.68 13,227,371 -0.49(-0.78%)
Oct 10, 2018 64.09 64.24 62.05 62.17 11,705,233 -2.14(-3.32%)
Oct 09, 2018 64.26 64.58 63.93 64.31 5,334,599 -0.14(-0.21%)
Oct 08, 2018 64.57 65.30 63.69 64.45 6,119,632 -0.13(-0.20%)
Oct 05, 2018 64.79 65.37 64.09 64.57 6,015,029 -0.22(-0.33%)
Oct 04, 2018 64.74 64.83 64.11 64.79 6,835,975 -0.20(-0.31%)
Oct 03, 2018 66.58 66.66 64.86 64.99 8,289,405 -1.60(-2.40%)
Oct 02, 2018 66.75 66.80 66.23 66.58 6,929,564 -0.28(-0.42%)
Oct 01, 2018 66.58 66.89 66.34 66.86 7,991,309 +0.69(+1.04%)
Sep 28, 2018 65.65 66.38 65.65 66.18 7,285,301 +0.31(+0.47%)
Sep 27, 2018 65.87 66.02 65.57 65.87 6,090,170 +0.16(+0.25%)
Sep 26, 2018 65.00 66.11 64.93 65.71 9,815,664 +0.58(+0.89%)
Sep 25, 2018 64.72 65.16 64.42 65.13 9,153,300 +0.69(+1.06%)
Sep 24, 2018 63.86 64.66 63.44 64.45 11,209,415 +2.16(+3.46%)
Sep 21, 2018 62.15 62.47 62.14 62.29 10,343,865 +0.23(+0.38%)
Sep 20, 2018 61.91 62.25 61.70 62.05 5,583,340 +0.08(+0.13%)
Sep 19, 2018 61.81 62.21 61.69 61.97 3,795,846 +0.26(+0.42%)
Sep 18, 2018 61.13 61.86 61.13 61.71 5,562,587 +0.77(+1.26%)
Sep 17, 2018 61.72 61.72 60.90 60.95 4,717,587 -0.78(-1.26%)
Sep 14, 2018 61.80 62.08 61.67 61.72 4,674,587 -0.07(-0.12%)
Sep 13, 2018 60.65 61.83 60.58 61.79 6,677,630 +1.38(+2.28%)
Sep 12, 2018 60.08 60.55 60.08 60.41 3,584,523 +0.33(+0.56%)
Sep 11, 2018 59.88 60.28 59.64 60.08 3,530,749 +0.05(+0.08%)
Sep 10, 2018 59.94 60.38 59.93 60.03 3,861,319 +0.31(+0.51%)
Sep 07, 2018 59.35 59.95 59.26 59.73 4,501,323 +0.34(+0.58%)
Sep 06, 2018 59.55 59.72 58.83 59.38 8,058,682 -0.15(-0.26%)
Sep 05, 2018 60.40 60.40 59.12 59.54 7,255,471 -1.00(-1.65%)
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.