Abbott Laboratories (NY: ABT )

125.83 USD +1.12 (+0.90%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 71.31 73.07 71.14 72.98 10,421,427 +1.30(+1.81%)
Jan 30, 2019 69.91 71.80 69.69 71.68 8,145,002 +1.99(+2.86%)
Jan 29, 2019 69.09 69.93 68.80 69.69 5,980,819 +0.64(+0.93%)
Jan 28, 2019 70.52 70.63 68.89 69.05 5,941,979 -2.10(-2.95%)
Jan 25, 2019 71.27 71.77 70.79 71.15 4,826,900 +0.29(+0.41%)
Jan 24, 2019 70.00 71.00 69.32 70.86 6,437,733 +0.95(+1.36%)
Jan 23, 2019 70.50 71.55 69.27 69.91 10,196,266 -1.58(-2.21%)
Jan 22, 2019 70.97 71.67 70.69 71.49 6,538,821 +0.07(+0.10%)
Jan 18, 2019 70.99 71.74 70.78 71.42 9,404,400 +0.90(+1.28%)
Jan 17, 2019 69.87 70.97 69.77 70.52 5,427,800 +0.70(+1.00%)
Jan 16, 2019 70.50 70.76 69.74 69.82 6,379,537 -0.65(-0.92%)
Jan 15, 2019 68.41 70.52 68.36 70.47 6,306,855 +2.20(+3.22%)
Jan 14, 2019 68.41 68.79 68.13 68.27 5,122,856 -1.06(-1.53%)
Jan 11, 2019 68.60 69.36 68.45 69.33 6,582,900 +0.25(+0.36%)
Jan 10, 2019 68.68 69.44 68.45 69.08 8,050,705 -0.36(-0.52%)
Jan 09, 2019 68.93 69.85 68.80 69.44 6,090,976 +1.14(+1.67%)
Jan 08, 2019 69.55 69.64 67.00 68.30 8,905,109 -0.83(-1.20%)
Jan 07, 2019 68.19 69.86 68.18 69.13 9,466,249 +1.02(+1.50%)
Jan 04, 2019 67.12 68.58 66.99 68.11 8,299,100 +1.89(+2.85%)
Jan 03, 2019 68.74 68.88 65.50 66.22 10,594,657 -3.28(-4.72%)
Jan 02, 2019 70.39 70.96 69.07 69.50 8,356,927 -2.83(-3.91%)
Dec 31, 2018 71.57 72.76 71.48 72.33 6,094,300 +1.24(+1.74%)
Dec 28, 2018 71.05 72.05 70.30 71.09 6,209,500 +0.46(+0.65%)
Dec 27, 2018 68.41 70.63 67.79 70.63 6,713,047 +1.01(+1.45%)
Dec 26, 2018 65.90 69.64 65.90 69.62 7,576,482 +4.06(+6.19%)
Dec 24, 2018 66.82 67.05 65.44 65.56 4,026,100 -1.71(-2.54%)
Dec 21, 2018 68.07 69.13 67.02 67.27 14,240,700 -1.11(-1.62%)
Dec 20, 2018 68.34 68.90 66.99 68.38 11,471,381 -0.62(-0.90%)
Dec 19, 2018 70.34 71.47 68.19 69.00 7,328,297 -1.08(-1.54%)
Dec 18, 2018 70.85 70.90 69.31 70.08 7,059,891 +0.33(+0.47%)
Dec 17, 2018 70.38 70.86 69.16 69.75 7,256,937 -1.01(-1.43%)
Dec 14, 2018 71.32 71.50 70.37 70.76 5,670,200 -1.42(-1.97%)
Dec 13, 2018 72.71 73.14 71.58 72.18 5,893,339 -0.35(-0.48%)
Dec 12, 2018 72.81 73.86 72.49 72.53 6,883,577 +0.69(+0.96%)
Dec 11, 2018 71.66 72.54 71.30 71.84 7,402,835 +0.92(+1.30%)
Dec 10, 2018 70.04 71.30 68.79 70.92 5,828,575 +0.97(+1.39%)
Dec 07, 2018 71.75 71.83 69.19 69.95 7,945,500 -1.59(-2.22%)
Dec 06, 2018 70.59 71.54 69.92 71.54 10,129,026 +0.04(+0.06%)
Dec 04, 2018 74.24 74.25 71.43 71.50 7,620,000 -2.77(-3.73%)
Dec 03, 2018 74.29 74.92 73.56 74.27 6,344,657 +0.22(+0.30%)
Nov 30, 2018 73.93 74.23 73.07 74.05 8,030,500 +0.79(+1.08%)
Nov 29, 2018 72.43 73.70 72.37 73.26 6,373,999 +0.43(+0.59%)
Nov 28, 2018 70.10 72.84 70.10 72.83 7,816,080 +3.12(+4.48%)
Nov 27, 2018 68.71 69.75 68.38 69.71 6,758,957 +0.90(+1.31%)
Nov 26, 2018 68.73 69.27 68.45 68.81 6,114,954 +0.70(+1.03%)
Nov 23, 2018 67.94 68.68 67.83 68.11 3,262,200 -0.42(-0.61%)
Nov 21, 2018 68.53 68.53 68.53 0 -0.53(-0.77%)
Nov 20, 2018 70.39 70.75 68.86 69.06 8,222,468 -1.48(-2.10%)
Nov 19, 2018 72.00 72.41 70.28 70.54 7,205,169 -1.50(-2.08%)
Nov 16, 2018 70.48 72.33 70.36 72.04 9,860,800 +1.31(+1.85%)
Nov 15, 2018 68.93 70.75 67.94 70.73 6,802,348 +1.32(+1.90%)
Nov 14, 2018 70.10 70.47 68.96 69.41 5,351,140 -0.08(-0.12%)
Nov 13, 2018 70.87 71.18 69.25 69.49 6,570,327 -1.07(-1.52%)
Nov 12, 2018 72.73 72.90 70.40 70.56 6,059,864 -2.23(-3.06%)
Nov 09, 2018 72.88 73.06 72.10 72.79 4,247,500 -0.17(-0.23%)
Nov 08, 2018 72.00 73.07 71.95 72.96 4,636,296 +0.46(+0.63%)
Nov 07, 2018 71.69 72.61 71.58 72.50 6,288,515 +1.54(+2.17%)
Nov 06, 2018 70.33 71.00 70.22 70.96 3,675,727 +0.57(+0.81%)
Nov 05, 2018 70.48 71.00 69.99 70.39 8,558,661 +0.20(+0.28%)
Nov 02, 2018 70.75 71.38 69.59 70.19 5,314,600 +0.04(+0.06%)
Nov 01, 2018 69.09 70.35 68.74 70.15 6,250,762 +1.21(+1.76%)
Oct 31, 2018 68.70 69.90 68.52 68.94 7,794,956 +0.94(+1.38%)
Oct 30, 2018 67.77 68.34 67.22 68.00 7,994,440 +0.69(+1.03%)
Oct 29, 2018 68.00 68.37 66.39 67.31 7,530,638 +0.32(+0.48%)
Oct 26, 2018 66.75 67.69 65.78 66.99 8,379,000 -0.68(-1.00%)
Oct 25, 2018 67.20 68.33 66.34 67.67 8,804,940 +0.73(+1.09%)
Oct 24, 2018 68.73 69.20 66.82 66.94 8,126,573 -1.63(-2.38%)
Oct 23, 2018 67.58 69.04 66.99 68.57 7,446,300 +0.05(+0.07%)
Oct 22, 2018 67.74 68.85 67.35 68.52 6,924,850 +0.93(+1.38%)
Oct 19, 2018 68.13 68.65 67.23 67.59 7,351,500 -0.55(-0.81%)
Oct 18, 2018 69.58 69.72 67.47 68.14 10,959,402 -2.09(-2.98%)
Oct 17, 2018 70.40 70.69 69.17 70.23 11,014,609 -0.72(-1.01%)
Oct 16, 2018 69.55 71.18 69.30 70.95 7,632,725 +2.25(+3.28%)
Oct 15, 2018 69.34 69.38 68.22 68.70 6,674,682 -0.63(-0.91%)
Oct 12, 2018 69.37 69.98 68.60 69.33 10,431,200 +0.95(+1.39%)
Oct 11, 2018 69.06 69.46 67.65 68.38 11,932,283 -0.54(-0.78%)
Oct 10, 2018 71.05 71.21 68.78 68.92 10,559,177 -2.37(-3.32%)
Oct 09, 2018 71.24 71.59 70.87 71.29 4,812,290 -0.15(-0.21%)
Oct 08, 2018 71.58 72.39 70.60 71.44 5,520,461 -0.14(-0.20%)
Oct 05, 2018 71.82 72.46 71.04 71.58 5,426,100 -0.24(-0.33%)
Oct 04, 2018 71.77 71.87 71.07 71.82 6,166,667 -0.22(-0.31%)
Oct 03, 2018 73.81 73.90 71.90 72.04 7,477,792 -1.77(-2.40%)
Oct 02, 2018 74.00 74.05 73.42 73.81 6,251,093 -0.31(-0.42%)
Oct 01, 2018 73.81 74.15 73.54 74.12 7,208,883 +0.76(+1.04%)
Sep 28, 2018 72.78 73.58 72.77 73.36 6,572,000 +0.34(+0.47%)
Sep 27, 2018 73.02 73.18 72.69 73.02 5,493,884 +0.18(+0.25%)
Sep 26, 2018 72.06 73.29 71.98 72.84 8,854,615 +0.64(+0.89%)
Sep 25, 2018 71.74 72.23 71.41 72.20 8,257,103 +0.76(+1.06%)
Sep 24, 2018 70.79 71.68 70.32 71.44 10,111,905 +2.39(+3.46%)
Sep 21, 2018 68.90 69.25 68.88 69.05 9,331,100 +0.26(+0.38%)
Sep 20, 2018 68.63 69.01 68.40 68.79 5,036,677 +0.09(+0.13%)
Sep 19, 2018 68.52 68.96 68.39 68.70 3,424,196 +0.29(+0.42%)
Sep 18, 2018 67.76 68.57 67.76 68.41 5,017,956 +0.85(+1.26%)
Sep 17, 2018 68.42 68.42 67.51 67.56 4,255,690 -0.86(-1.26%)
Sep 14, 2018 68.51 68.82 68.36 68.42 4,216,900 -0.08(-0.12%)
Sep 13, 2018 67.23 68.54 67.15 68.50 6,023,826 +1.53(+2.28%)
Sep 12, 2018 66.60 67.12 66.60 66.97 3,233,564 +0.37(+0.56%)
Sep 11, 2018 66.38 66.82 66.11 66.60 3,185,055 +0.05(+0.08%)
Sep 10, 2018 66.45 66.93 66.44 66.55 3,483,259 +0.34(+0.51%)
Sep 07, 2018 65.79 66.46 65.69 66.21 4,060,600 +0.38(+0.58%)
Sep 06, 2018 66.01 66.20 65.22 65.83 7,269,659 -0.17(-0.26%)
Sep 05, 2018 66.96 66.96 65.54 66.00 6,545,090 -1.11(-1.65%)
Sep 04, 2018 66.74 67.11 66.57 67.11 4,899,098 +0.27(+0.40%)
Aug 31, 2018 66.84 66.84 66.84 0 -0.18(-0.27%)
Aug 30, 2018 66.94 67.31 66.75 67.02 4,140,490 -0.11(-0.16%)
Aug 29, 2018 66.72 67.36 66.63 67.13 4,445,962 +0.34(+0.51%)
Aug 28, 2018 67.03 67.11 66.67 66.79 4,089,393 -0.05(-0.07%)
Aug 27, 2018 66.45 66.89 66.33 66.84 3,498,711 +0.74(+1.12%)
Aug 24, 2018 65.90 66.26 65.79 66.10 3,831,200 +0.27(+0.41%)
Aug 23, 2018 65.67 66.17 65.64 65.83 4,428,457 +0.16(+0.24%)
Aug 22, 2018 64.51 65.82 64.48 65.67 5,203,299 +0.92(+1.42%)
Aug 21, 2018 64.91 65.07 64.50 64.75 4,045,404 +0.11(+0.17%)
Aug 20, 2018 65.00 65.13 64.38 64.64 5,075,571 -0.08(-0.12%)
Aug 17, 2018 64.24 64.92 64.03 64.72 4,768,200 +0.56(+0.87%)
Aug 16, 2018 63.79 64.34 63.60 64.16 3,714,948 +0.69(+1.09%)
Aug 15, 2018 63.45 63.56 63.07 63.47 3,724,892 -0.16(-0.25%)
Aug 14, 2018 63.45 63.92 63.38 63.63 3,246,483 +0.20(+0.32%)
Aug 13, 2018 64.02 64.32 63.36 63.43 4,407,374 -0.60(-0.94%)
Aug 10, 2018 64.44 64.60 63.87 64.03 3,841,100 -0.61(-0.94%)
Aug 09, 2018 64.79 65.07 64.58 64.64 2,578,518 -0.20(-0.31%)
Aug 08, 2018 64.74 65.31 64.56 64.84 4,103,091 +0.10(+0.15%)
Aug 07, 2018 65.18 65.32 64.73 64.74 3,328,960 -0.50(-0.77%)
Aug 06, 2018 65.09 65.50 64.96 65.24 3,690,735 +0.01(+0.02%)
Aug 03, 2018 64.77 65.24 64.44 65.23 3,945,000 +0.65(+1.01%)
Aug 02, 2018 64.50 64.78 63.91 64.58 4,706,262 -0.20(-0.31%)
Aug 01, 2018 65.35 65.75 64.71 64.78 4,162,928 -0.76(-1.16%)
Jul 31, 2018 65.37 65.77 65.26 65.54 5,399,649 +0.37(+0.57%)
Jul 30, 2018 64.97 65.51 64.97 65.17 5,108,347 -0.09(-0.14%)
Jul 27, 2018 65.51 65.80 64.96 65.26 4,299,100 -0.40(-0.61%)
Jul 26, 2018 65.36 65.90 64.87 65.66 5,517,056 +0.43(+0.66%)
Jul 25, 2018 64.16 65.36 64.12 65.23 6,242,914 +0.83(+1.29%)
Jul 24, 2018 63.55 64.61 63.42 64.40 6,545,429 +1.20(+1.90%)
Jul 23, 2018 63.26 63.26 62.87 63.20 4,789,603 -0.12(-0.19%)
Jul 20, 2018 63.61 64.03 63.28 63.32 5,813,660 -0.46(-0.72%)
Jul 19, 2018 64.68 64.94 63.51 63.78 6,760,521 -0.97(-1.50%)
Jul 18, 2018 64.31 65.50 64.20 64.75 10,650,555 +1.95(+3.11%)
Jul 17, 2018 61.84 63.26 61.56 62.80 7,944,930 +1.02(+1.65%)
Jul 16, 2018 62.95 63.00 61.71 61.78 5,764,376 -1.28(-2.03%)
Jul 13, 2018 62.75 63.44 62.72 63.06 5,326,831 +0.32(+0.51%)
Jul 12, 2018 62.50 62.80 62.38 62.74 3,736,502 +0.17(+0.27%)
Jul 11, 2018 62.56 62.88 62.38 62.57 3,412,239 -0.24(-0.38%)
Jul 10, 2018 62.56 63.12 62.47 62.81 3,961,717 +0.37(+0.59%)
Jul 09, 2018 62.23 62.61 62.14 62.44 3,653,022 +0.28(+0.45%)
Jul 06, 2018 61.57 62.40 61.26 62.16 3,647,913 +0.83(+1.35%)
Jul 05, 2018 61.19 61.41 60.76 61.33 4,049,578 +0.52(+0.86%)
Jul 03, 2018 60.81 60.81 60.81 0 -0.19(-0.31%)
Jul 02, 2018 60.63 61.02 60.32 61.00 4,365,174 +0.01(+0.02%)
Jun 29, 2018 61.49 61.87 60.92 60.99 5,807,251 -0.28(-0.46%)
Jun 28, 2018 60.46 61.48 60.46 61.27 4,237,226 +0.78(+1.29%)
Jun 27, 2018 61.21 62.14 60.49 60.49 6,665,248 -0.32(-0.53%)
Jun 26, 2018 60.64 61.09 60.49 60.81 4,299,222 +0.04(+0.07%)
Jun 25, 2018 61.70 61.77 60.32 60.77 6,012,623 -1.17(-1.89%)
Jun 22, 2018 62.23 62.39 61.66 61.94 5,000,555 +0.19(+0.31%)
Jun 21, 2018 61.97 62.10 61.45 61.75 4,065,615 -0.39(-0.63%)
Jun 20, 2018 62.21 62.49 62.04 62.14 5,118,510 -0.20(-0.32%)
Jun 19, 2018 62.24 62.41 61.92 62.34 5,302,313 -0.48(-0.76%)
Jun 18, 2018 62.59 62.87 62.28 62.82 3,672,742 -0.09(-0.14%)
Jun 15, 2018 62.96 62.26 62.91 11,859,419 -0.05(-0.08%)
Jun 14, 2018 62.86 63.22 62.74 62.96 3,980,778 +0.33(+0.53%)
Jun 13, 2018 63.06 63.17 62.47 62.63 6,189,058 -0.29(-0.46%)
Jun 12, 2018 63.27 63.42 62.61 62.92 4,869,381 -0.21(-0.33%)
Jun 11, 2018 63.28 63.48 62.90 63.13 5,339,303 -0.14(-0.22%)
Jun 08, 2018 63.01 63.41 62.84 63.27 4,674,883 +0.09(+0.14%)
Jun 07, 2018 63.56 63.85 62.87 63.18 3,828,952 -0.36(-0.57%)
Jun 06, 2018 63.55 63.54 4,064,800 +0.51(+0.81%)
Jun 05, 2018 63.09 63.29 62.61 63.03 4,469,439 +0.01(+0.02%)
Jun 04, 2018 62.32 63.11 62.28 63.02 4,063,263 +0.61(+0.98%)
Jun 01, 2018 61.96 62.49 61.85 62.41 3,595,765 +0.88(+1.43%)
May 31, 2018 61.90 62.23 61.51 61.53 6,322,162 -0.54(-0.87%)
May 30, 2018 61.78 62.65 61.44 62.07 5,954,051 +0.77(+1.26%)
May 29, 2018 61.58 61.87 60.85 61.30 4,967,378 -1.07(-1.72%)
May 25, 2018 62.37 62.37 62.37 0 -0.14(-0.22%)
May 24, 2018 61.89 62.72 61.89 62.51 5,783,938 +0.67(+1.08%)
May 23, 2018 61.22 61.97 61.22 61.84 4,318,022 +0.45(+0.73%)
May 22, 2018 62.10 62.29 60.96 61.39 6,802,246 -0.72(-1.16%)
May 21, 2018 62.00 62.49 61.79 62.11 4,610,142 +0.40(+0.65%)
May 18, 2018 61.02 61.87 60.94 61.71 6,357,689 +0.65(+1.06%)
May 17, 2018 60.80 61.16 60.37 61.06 4,157,900 +0.29(+0.48%)
May 16, 2018 60.57 61.15 60.40 60.77 3,588,561 +0.23(+0.38%)
May 15, 2018 61.44 61.58 60.32 60.54 5,333,461 -1.48(-2.39%)
May 14, 2018 61.50 62.17 61.39 62.02 7,705,740 +0.76(+1.24%)
May 11, 2018 60.22 61.30 60.22 61.26 5,768,124 +0.70(+1.16%)
May 10, 2018 59.63 60.61 59.36 60.56 4,790,816 +1.16(+1.95%)
May 09, 2018 58.81 59.58 58.42 59.40 4,103,362 +0.69(+1.18%)
May 08, 2018 59.12 59.13 58.24 58.71 6,778,490 -0.61(-1.03%)
May 07, 2018 58.99 59.76 58.94 59.32 5,656,152 +0.58(+0.99%)
May 04, 2018 57.64 59.08 57.48 58.74 5,833,159 +0.81(+1.40%)
May 03, 2018 57.79 57.94 56.81 57.93 5,641,008 +0.08(+0.14%)
May 02, 2018 58.49 58.56 57.67 57.85 4,519,911 -0.97(-1.65%)
May 01, 2018 57.70 58.87 57.55 58.82 6,406,388 +0.69(+1.19%)
Apr 30, 2018 59.76 59.80 58.10 58.13 6,096,123 -1.43(-2.40%)
Apr 27, 2018 59.49 59.69 59.14 59.56 4,135,387 +0.06(+0.10%)
Apr 26, 2018 58.69 59.52 58.49 59.50 7,372,704 +0.85(+1.45%)
Apr 25, 2018 58.04 58.67 57.70 58.65 5,909,974 +0.34(+0.58%)
Apr 24, 2018 59.09 59.17 57.67 58.31 7,480,274 -0.53(-0.90%)
Apr 23, 2018 59.28 59.46 58.59 58.84 4,516,125 -0.35(-0.59%)
Apr 20, 2018 59.85 59.95 58.81 59.19 5,867,509 -0.69(-1.15%)
Apr 19, 2018 59.52 60.03 59.20 59.88 7,675,521 +0.36(+0.60%)
Apr 18, 2018 59.00 59.62 57.45 59.52 12,648,431 -0.28(-0.47%)
Apr 17, 2018 59.65 59.96 59.05 59.80 5,601,656 +0.53(+0.89%)
Apr 16, 2018 59.00 59.53 58.92 59.27 6,807,514 +0.78(+1.33%)
Apr 13, 2018 59.18 59.38 58.47 58.49 8,223,673 -0.34(-0.58%)
Apr 12, 2018 58.50 59.18 58.46 58.83 4,572,325 +0.38(+0.65%)
Apr 11, 2018 58.64 59.04 58.21 58.45 4,044,894 -0.69(-1.17%)
Apr 10, 2018 59.02 59.61 58.71 59.14 5,244,751 +0.92(+1.58%)
Apr 09, 2018 57.86 59.11 57.45 58.22 5,712,315 +0.65(+1.13%)
Apr 06, 2018 59.44 59.60 56.99 57.57 7,447,118 -2.29(-3.83%)
Apr 05, 2018 59.90 60.15 59.55 59.86 4,644,103 +0.40(+0.67%)
Apr 04, 2018 58.34 59.61 57.45 59.46 7,404,365 +0.46(+0.78%)
Apr 03, 2018 58.40 59.07 58.00 59.00 6,113,531 +0.79(+1.36%)
Apr 02, 2018 59.82 60.09 57.63 58.21 6,686,166 -1.71(-2.85%)
Mar 29, 2018 59.92 59.92 59.92 0 +0.69(+1.16%)
Mar 28, 2018 60.53 60.71 59.17 59.23 8,128,752 -1.05(-1.74%)
Mar 27, 2018 61.27 61.62 59.99 60.28 6,365,304 -0.79(-1.29%)
Mar 26, 2018 60.28 61.15 59.68 61.07 5,694,714 +1.57(+2.64%)
Mar 23, 2018 61.03 61.27 59.36 59.50 6,000,798 -1.43(-2.35%)
Mar 22, 2018 61.82 62.10 60.87 60.93 5,345,250 -1.49(-2.39%)
Mar 21, 2018 62.75 63.07 62.34 62.42 3,478,298 -0.23(-0.37%)
Mar 20, 2018 62.48 62.76 62.15 62.65 3,943,042 +0.39(+0.63%)
Mar 19, 2018 63.13 63.24 61.69 62.26 5,286,162 -0.92(-1.46%)
Mar 16, 2018 62.78 63.31 62.71 63.18 11,840,947 +0.59(+0.94%)
Mar 15, 2018 63.05 63.13 62.52 62.59 3,364,910 -0.27(-0.43%)
Mar 14, 2018 63.42 63.62 62.73 62.86 5,162,114 -0.34(-0.54%)
Mar 13, 2018 63.89 63.95 63.01 63.20 6,428,545 -0.42(-0.66%)
Mar 12, 2018 63.59 63.95 63.42 63.62 8,858,484 +0.02(+0.03%)
Mar 09, 2018 62.05 63.70 62.02 63.60 8,184,391 +1.73(+2.80%)
Mar 08, 2018 61.34 61.95 61.30 61.87 5,158,206 +0.58(+0.95%)
Mar 07, 2018 61.42 61.29 6,986,019 +0.41(+0.67%)
Mar 06, 2018 60.59 61.02 60.10 60.88 6,598,221 +0.51(+0.84%)
Mar 05, 2018 58.91 60.63 58.90 60.37 9,000,405 +0.91(+1.53%)
Mar 02, 2018 58.48 59.53 58.43 59.46 7,979,196 +0.67(+1.14%)
Mar 01, 2018 60.16 60.18 58.53 58.79 9,711,096 -1.54(-2.55%)
Feb 28, 2018 60.67 61.12 60.18 60.33 8,325,745 -0.22(-0.36%)
Feb 27, 2018 60.75 61.24 60.39 60.55 6,747,678 +0.02(+0.03%)
Feb 26, 2018 59.86 60.58 59.73 60.53 5,364,198 +0.82(+1.37%)
Feb 23, 2018 59.22 59.74 58.98 59.71 5,190,445 +0.72(+1.22%)
Feb 22, 2018 58.80 58.99 5,413,947 +0.00(+0.00%)
Feb 21, 2018 59.07 59.99 58.82 58.99 4,787,500 -0.13(-0.22%)
Feb 20, 2018 59.68 59.87 58.84 59.12 8,168,169 -1.05(-1.75%)
Feb 16, 2018 60.17 60.17 60.17 0 +0.67(+1.13%)
Feb 15, 2018 58.72 59.51 58.45 59.50 3,835,696 +1.22(+2.09%)
Feb 14, 2018 57.32 58.40 57.15 58.28 3,728,920 +0.64(+1.11%)
Feb 13, 2018 57.14 57.79 56.81 57.64 5,508,283 +0.23(+0.40%)
Feb 12, 2018 57.70 57.98 56.88 57.41 8,232,063 +0.24(+0.42%)
Feb 09, 2018 56.63 57.69 55.58 57.17 8,028,354 +0.90(+1.60%)
Feb 08, 2018 58.77 58.83 56.22 56.27 6,736,796 -2.40(-4.09%)
Feb 07, 2018 58.60 59.85 58.50 58.67 6,864,615 -0.19(-0.32%)
Feb 06, 2018 57.92 59.26 57.46 58.86 15,035,502 -0.43(-0.73%)
Feb 05, 2018 61.60 61.87 58.55 59.29 11,327,267 -2.40(-3.88%)
Feb 02, 2018 62.20 62.42 61.64 61.69 12,346,542 -0.49(-0.79%)
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.