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 (%)
Dec 31, 2004 46.89 46.89 46.31 46.65 1,937,500 -0.27(-0.58%)
Dec 30, 2004 46.97 47.30 46.80 46.92 2,571,300 +0.08(+0.17%)
Dec 29, 2004 46.36 46.84 46.30 46.84 2,208,500 +0.48(+1.04%)
Dec 28, 2004 46.12 46.70 46.12 46.36 2,170,500 +0.35(+0.76%)
Dec 27, 2004 46.41 46.50 46.00 46.01 2,580,600 -0.41(-0.88%)
Dec 23, 2004 46.51 46.99 46.29 46.42 2,152,400 -0.08(-0.17%)
Dec 22, 2004 46.02 46.70 45.93 46.50 2,670,800 +0.40(+0.87%)
Dec 21, 2004 46.42 46.55 45.80 46.10 4,029,000 -0.32(-0.69%)
Dec 20, 2004 46.87 47.01 46.17 46.42 4,929,000 -0.57(-1.21%)
Dec 17, 2004 46.22 47.63 46.00 46.99 12,145,900 +0.80(+1.73%)
Dec 16, 2004 44.55 46.30 44.35 46.19 8,921,700 +1.84(+4.15%)
Dec 15, 2004 44.20 44.41 43.98 44.35 2,532,500 -0.14(-0.31%)
Dec 14, 2004 44.00 44.49 43.64 44.49 2,895,600 +0.60(+1.37%)
Dec 13, 2004 43.80 44.00 43.45 43.89 2,291,900 +0.15(+0.34%)
Dec 10, 2004 42.97 44.92 42.97 43.74 2,931,000 -0.23(-0.52%)
Dec 09, 2004 42.63 44.08 42.63 43.97 3,316,600 +0.11(+0.25%)
Dec 08, 2004 43.90 44.35 43.68 43.86 3,758,500 +0.31(+0.71%)
Dec 07, 2004 43.59 43.86 43.27 43.55 3,225,500 -0.04(-0.09%)
Dec 06, 2004 43.27 43.77 42.84 43.59 2,989,300 +0.16(+0.37%)
Dec 03, 2004 43.77 43.86 43.24 43.43 2,652,600 -0.24(-0.55%)
Dec 02, 2004 43.00 43.90 42.97 43.67 3,753,300 +0.42(+0.97%)
Dec 01, 2004 41.94 43.25 41.89 43.25 4,415,900 +1.29(+3.07%)
Nov 30, 2004 41.61 42.35 41.61 41.96 3,284,500 -0.47(-1.11%)
Nov 29, 2004 42.59 42.92 42.32 42.43 2,952,000 -0.16(-0.38%)
Nov 26, 2004 42.27 42.95 42.25 42.59 959,100 +0.20(+0.47%)
Nov 24, 2004 42.35 42.67 42.03 42.39 3,087,700 +0.14(+0.33%)
Nov 23, 2004 42.95 43.08 42.15 42.25 3,755,200 -0.62(-1.45%)
Nov 22, 2004 42.91 42.94 42.15 42.87 3,645,500 +0.12(+0.28%)
Nov 19, 2004 43.00 43.04 42.62 42.75 4,685,200 -0.62(-1.43%)
Nov 18, 2004 43.45 43.77 43.28 43.37 3,532,100 -0.28(-0.64%)
Nov 17, 2004 44.25 44.58 43.43 43.65 3,872,700 -0.54(-1.22%)
Nov 16, 2004 44.49 44.72 44.15 44.19 2,921,800 -0.30(-0.67%)
Nov 15, 2004 44.30 44.60 43.94 44.49 4,008,200 +0.31(+0.70%)
Nov 12, 2004 44.55 44.83 43.67 44.18 6,640,500 -1.12(-2.47%)
Nov 11, 2004 45.06 45.48 44.90 45.30 2,824,500 +0.25(+0.55%)
Nov 10, 2004 45.00 45.19 44.75 45.05 2,968,100 +0.05(+0.11%)
Nov 09, 2004 44.90 45.30 44.61 45.00 3,998,500 +0.04(+0.09%)
Nov 08, 2004 44.70 45.18 44.28 44.96 5,894,300 +0.51(+1.15%)
Nov 05, 2004 44.55 44.60 44.00 44.45 4,113,900 +0.00(+0.00%)
Nov 04, 2004 43.61 44.70 43.35 44.45 6,349,400 +0.84(+1.93%)
Nov 03, 2004 42.98 43.90 42.94 43.61 6,098,700 +1.30(+3.07%)
Nov 02, 2004 42.55 42.99 42.12 42.31 5,426,400 -0.43(-1.01%)
Nov 01, 2004 42.50 42.96 42.27 42.74 4,388,300 +0.11(+0.26%)
Oct 29, 2004 42.57 42.75 42.38 42.63 3,670,500 -0.08(-0.19%)
Oct 28, 2004 42.25 42.75 42.16 42.71 2,914,500 +0.28(+0.66%)
Oct 27, 2004 40.85 42.57 40.85 42.43 4,857,100 +1.45(+3.54%)
Oct 26, 2004 40.55 41.03 40.25 40.98 3,626,900 +0.34(+0.84%)
Oct 25, 2004 40.86 40.86 40.44 40.64 3,071,800 -0.22(-0.54%)
Oct 22, 2004 41.10 41.15 40.80 40.86 2,776,800 -0.24(-0.58%)
Oct 21, 2004 41.35 41.59 40.67 41.10 3,428,200 -0.30(-0.72%)
Oct 20, 2004 41.45 41.48 41.00 41.40 2,741,100 +0.02(+0.05%)
Oct 19, 2004 41.26 41.67 41.18 41.38 4,447,300 +0.03(+0.07%)
Oct 18, 2004 41.45 41.74 41.25 41.35 4,238,200 -0.01(-0.02%)
Oct 15, 2004 41.70 41.88 41.27 41.36 5,826,600 +0.35(+0.85%)
Oct 14, 2004 41.35 41.63 41.00 41.01 3,721,000 -0.14(-0.34%)
Oct 13, 2004 41.70 41.70 40.94 41.15 3,726,700 -0.36(-0.87%)
Oct 12, 2004 41.12 41.60 40.99 41.51 3,414,000 +0.34(+0.83%)
Oct 11, 2004 40.84 41.38 40.84 41.17 2,478,400 +0.34(+0.83%)
Oct 08, 2004 41.10 41.46 40.75 40.83 2,944,600 -0.50(-1.21%)
Oct 07, 2004 42.21 42.22 41.30 41.33 4,754,000 -0.87(-2.06%)
Oct 06, 2004 42.35 42.37 41.95 42.20 1,781,400 -0.08(-0.19%)
Oct 05, 2004 42.20 42.41 42.05 42.28 2,636,700 +0.08(+0.19%)
Oct 04, 2004 42.20 42.48 41.85 42.20 5,986,200 +0.01(+0.02%)
Oct 01, 2004 42.45 42.86 42.13 42.19 4,706,200 -0.17(-0.40%)
Sep 30, 2004 42.41 42.56 41.92 42.36 4,868,500 +0.05(+0.12%)
Sep 29, 2004 42.40 42.41 42.02 42.31 2,811,100 -0.20(-0.47%)
Sep 28, 2004 42.30 42.80 42.14 42.51 3,585,600 +0.08(+0.19%)
Sep 27, 2004 42.17 42.68 42.12 42.43 3,368,900 +0.09(+0.21%)
Sep 24, 2004 42.26 42.46 42.21 42.34 2,715,100 -0.03(-0.07%)
Sep 23, 2004 42.13 42.50 42.12 42.37 3,823,800 +0.36(+0.86%)
Sep 22, 2004 42.60 42.68 41.92 42.01 4,037,400 -1.03(-2.39%)
Sep 21, 2004 42.50 43.20 42.29 43.04 3,117,100 +0.45(+1.06%)
Sep 20, 2004 42.75 42.93 42.46 42.59 2,491,700 -0.33(-0.77%)
Sep 17, 2004 42.88 43.16 42.77 42.92 3,320,300 +0.23(+0.54%)
Sep 16, 2004 42.62 42.89 42.55 42.69 1,761,200 +0.18(+0.42%)
Sep 15, 2004 42.85 43.07 42.49 42.51 3,164,500 -0.43(-1.00%)
Sep 14, 2004 42.85 42.99 42.55 42.94 3,215,500 -0.01(-0.02%)
Sep 13, 2004 42.25 42.95 42.10 42.95 2,852,200 +0.64(+1.51%)
Sep 10, 2004 41.80 42.41 41.70 42.31 2,173,300 +0.31(+0.74%)
Sep 09, 2004 42.12 42.22 41.88 42.00 2,490,200 -0.17(-0.40%)
Sep 08, 2004 42.20 42.30 41.90 42.17 2,965,800 +0.09(+0.21%)
Sep 07, 2004 42.67 42.96 41.90 42.08 4,309,200 -0.59(-1.38%)
Sep 03, 2004 42.67 43.04 42.62 42.67 2,865,100 +0.08(+0.19%)
Sep 02, 2004 42.06 42.81 42.06 42.59 3,291,800 +0.53(+1.26%)
Sep 01, 2004 41.69 42.10 41.52 42.06 3,144,700 +0.37(+0.89%)
Aug 31, 2004 41.35 41.69 41.12 41.69 2,647,100 +0.47(+1.14%)
Aug 30, 2004 41.51 41.51 41.20 41.22 1,530,300 -0.29(-0.70%)
Aug 27, 2004 41.18 41.59 41.16 41.51 2,129,300 +0.29(+0.70%)
Aug 26, 2004 41.35 41.58 41.17 41.22 1,926,100 -0.23(-0.55%)
Aug 25, 2004 41.00 41.54 40.96 41.45 2,691,500 +0.45(+1.10%)
Aug 24, 2004 41.15 41.34 40.94 41.00 1,709,400 +0.12(+0.29%)
Aug 23, 2004 41.09 41.45 40.85 40.88 2,238,400 -0.13(-0.32%)
Aug 20, 2004 40.71 41.16 40.59 41.01 3,432,000 +0.30(+0.74%)
Aug 19, 2004 40.52 40.80 40.25 40.71 3,565,300 +0.12(+0.30%)
Aug 18, 2004 40.00 40.60 39.76 40.59 2,525,500 +0.59(+1.48%)
Aug 17, 2004 40.40 40.40 39.90 40.00 4,251,900 +0.00(+0.00%)
Aug 16, 2004 39.70 40.20 39.47 40.00 3,471,500 +0.41(+1.04%)
Aug 13, 2004 39.63 39.75 39.25 39.59 1,798,100 -0.04(-0.10%)
Aug 12, 2004 39.48 39.86 39.34 39.63 2,812,400 -0.15(-0.38%)
Aug 11, 2004 38.90 39.92 38.85 39.78 2,983,300 +0.73(+1.87%)
Aug 10, 2004 38.70 39.06 38.26 39.05 2,407,400 +0.69(+1.80%)
Aug 09, 2004 38.40 38.70 38.31 38.36 3,687,000 -0.33(-0.85%)
Aug 06, 2004 38.63 38.93 38.35 38.69 3,561,100 -0.02(-0.05%)
Aug 05, 2004 38.95 39.22 38.70 38.71 2,685,900 -0.42(-1.07%)
Aug 04, 2004 38.73 39.22 38.55 39.13 2,361,300 -0.04(-0.10%)
Aug 03, 2004 39.11 39.54 38.97 39.17 2,419,500 -0.09(-0.23%)
Aug 02, 2004 39.35 39.48 39.11 39.26 1,979,600 -0.09(-0.23%)
Jul 30, 2004 39.16 39.48 38.98 39.35 2,433,500 +0.20(+0.51%)
Jul 29, 2004 39.05 39.40 38.75 39.15 2,271,300 +0.10(+0.26%)
Jul 28, 2004 39.00 39.18 38.27 39.05 2,814,400 -0.14(-0.36%)
Jul 27, 2004 38.66 39.25 38.33 39.19 3,006,700 +0.68(+1.77%)
Jul 26, 2004 38.65 38.75 38.28 38.51 2,160,200 -0.12(-0.31%)
Jul 23, 2004 39.27 39.34 38.40 38.63 2,789,500 -0.64(-1.63%)
Jul 22, 2004 38.70 39.47 38.70 39.27 2,644,000 +0.51(+1.32%)
Jul 21, 2004 39.46 39.95 38.75 38.76 2,787,800 -0.61(-1.55%)
Jul 20, 2004 39.13 39.46 38.95 39.37 2,086,900 +0.24(+0.61%)
Jul 19, 2004 39.31 39.53 38.89 39.13 2,855,100 +0.03(+0.08%)
Jul 16, 2004 40.08 40.08 39.04 39.10 3,834,000 -0.67(-1.68%)
Jul 15, 2004 40.10 40.42 39.74 39.77 3,455,200 +0.00(+0.00%)
Jul 14, 2004 39.95 40.37 39.52 39.77 4,101,000 -0.51(-1.27%)
Jul 13, 2004 40.01 40.36 40.00 40.28 3,886,700 -0.12(-0.30%)
Jul 12, 2004 40.10 40.69 39.81 40.40 3,952,500 +0.50(+1.25%)
Jul 09, 2004 40.85 40.90 39.80 39.90 5,274,500 -0.38(-0.94%)
Jul 08, 2004 39.58 40.63 39.53 40.28 4,585,700 +0.70(+1.77%)
Jul 07, 2004 39.75 40.10 39.35 39.58 3,383,500 -0.21(-0.53%)
Jul 06, 2004 40.25 40.42 39.79 39.79 4,238,400 -0.80(-1.97%)
Jul 02, 2004 40.59 40.91 40.42 40.59 2,042,600 -0.13(-0.32%)
Jul 01, 2004 40.80 41.15 40.21 40.72 4,317,400 -0.04(-0.10%)
Jun 30, 2004 41.30 41.30 40.41 40.76 3,892,900 -0.54(-1.31%)
Jun 29, 2004 40.77 41.47 40.71 41.30 3,753,200 +0.52(+1.28%)
Jun 28, 2004 40.80 41.15 40.60 40.78 4,647,500 +0.22(+0.54%)
Jun 25, 2004 41.91 41.95 40.51 40.56 7,124,300 -1.35(-3.22%)
Jun 24, 2004 41.58 41.95 41.00 41.91 6,332,200 -0.04(-0.10%)
Jun 23, 2004 42.02 42.10 41.69 41.95 2,832,100 -0.07(-0.17%)
Jun 22, 2004 42.48 42.85 41.57 42.02 6,134,200 -0.54(-1.27%)
Jun 21, 2004 43.00 43.01 42.55 42.56 2,981,800 -0.44(-1.02%)
Jun 18, 2004 43.18 43.26 42.78 43.00 4,230,600 -0.18(-0.42%)
Jun 17, 2004 42.75 43.24 42.59 43.18 2,654,700 +0.34(+0.79%)
Jun 16, 2004 42.88 42.97 42.75 42.84 2,653,200 -0.16(-0.37%)
Jun 15, 2004 42.75 43.19 42.56 43.00 7,336,700 +0.41(+0.96%)
Jun 14, 2004 42.40 42.85 42.28 42.59 3,313,200 -0.11(-0.26%)
Jun 10, 2004 42.50 42.87 42.41 42.70 3,494,700 +0.13(+0.31%)
Jun 09, 2004 42.71 42.79 42.32 42.57 3,292,500 -0.13(-0.30%)
Jun 08, 2004 42.15 42.75 42.13 42.70 2,975,700 +0.39(+0.92%)
Jun 07, 2004 41.95 42.32 41.95 42.31 3,402,000 +0.57(+1.37%)
Jun 04, 2004 41.25 41.82 41.19 41.74 3,463,100 +0.59(+1.43%)
Jun 03, 2004 40.83 41.44 40.80 41.15 2,459,900 -0.05(-0.12%)
Jun 02, 2004 41.25 41.26 40.77 41.20 2,530,800 +0.19(+0.46%)
Jun 01, 2004 41.06 41.20 40.80 41.01 2,786,700 -0.20(-0.49%)
May 28, 2004 41.61 41.71 40.80 41.21 2,931,200 -0.34(-0.82%)
May 27, 2004 41.30 41.63 41.05 41.55 2,962,500 +0.51(+1.24%)
May 26, 2004 40.57 41.14 40.40 41.04 3,012,600 +0.42(+1.03%)
May 25, 2004 39.64 40.65 39.43 40.62 4,126,000 +1.07(+2.71%)
May 24, 2004 40.12 40.21 39.54 39.55 3,881,000 -0.40(-1.00%)
May 21, 2004 40.35 40.43 39.89 39.95 3,833,800 -0.31(-0.77%)
May 20, 2004 40.63 40.73 40.19 40.26 3,037,600 -0.57(-1.40%)
May 19, 2004 41.50 41.50 40.76 40.83 3,204,800 -0.16(-0.39%)
May 18, 2004 41.48 41.49 40.91 40.99 2,641,700 -0.09(-0.22%)
May 17, 2004 40.90 41.55 40.77 41.08 3,318,900 -0.07(-0.17%)
May 14, 2004 41.00 41.72 40.89 41.15 2,779,000 +0.15(+0.37%)
May 13, 2004 40.82 41.30 40.74 41.00 2,930,600 -0.22(-0.53%)
May 12, 2004 40.53 41.45 40.50 41.22 3,038,800 +0.29(+0.71%)
May 11, 2004 40.33 40.97 40.33 40.93 2,706,600 +0.14(+0.34%)
May 10, 2004 41.45 41.60 40.56 40.79 4,346,200 -0.71(-1.71%)
May 07, 2004 41.99 42.38 41.45 41.50 2,920,300 -0.49(-1.17%)
May 06, 2004 41.97 42.23 41.80 41.99 2,851,800 +0.02(+0.05%)
May 05, 2004 41.50 42.25 41.50 41.97 3,333,300 +0.19(+0.45%)
May 04, 2004 42.32 42.32 41.56 41.78 4,110,300 -0.54(-1.28%)
May 03, 2004 41.37 42.50 41.17 42.32 6,321,700 -1.70(-3.86%)
Apr 30, 2004 44.40 44.63 44.02 44.02 4,011,600 -0.38(-0.86%)
Apr 29, 2004 44.16 44.67 44.09 44.40 4,185,400 +0.25(+0.57%)
Apr 28, 2004 44.19 44.31 43.86 44.15 4,702,500 -0.27(-0.61%)
Apr 27, 2004 44.00 44.64 43.80 44.42 4,407,200 +0.42(+0.95%)
Apr 26, 2004 44.04 44.07 43.80 44.00 3,505,800 +0.10(+0.23%)
Apr 23, 2004 44.00 44.32 43.77 43.90 3,758,200 -0.35(-0.79%)
Apr 22, 2004 42.87 44.27 42.61 44.25 5,026,700 +1.13(+2.62%)
Apr 21, 2004 43.06 43.64 42.89 43.12 5,783,600 -0.11(-0.25%)
Apr 20, 2004 44.25 44.30 43.23 43.23 4,097,700 -0.97(-2.19%)
Apr 19, 2004 43.82 44.21 43.25 44.20 4,912,600 +0.07(+0.16%)
Apr 16, 2004 44.00 44.40 43.50 44.13 6,628,400 +0.16(+0.36%)
Apr 15, 2004 41.85 44.15 41.78 43.97 10,428,900 +2.01(+4.79%)
Apr 14, 2004 40.05 41.99 40.00 41.96 7,563,400 +1.71(+4.25%)
Apr 13, 2004 40.95 41.25 40.25 40.25 7,794,100 -0.95(-2.31%)
Apr 12, 2004 41.25 41.64 40.80 41.20 8,877,200 -1.12(-2.65%)
Apr 08, 2004 43.30 43.45 42.16 42.32 6,790,700 -0.43(-1.01%)
Apr 07, 2004 43.22 43.34 42.72 42.75 6,162,400 -0.44(-1.02%)
Apr 06, 2004 42.85 43.25 42.69 43.19 3,678,900 +0.30(+0.70%)
Apr 05, 2004 42.43 42.94 42.33 42.89 5,519,700 +0.52(+1.23%)
Apr 02, 2004 42.44 42.49 42.04 42.37 4,856,100 +0.52(+1.24%)
Apr 01, 2004 41.25 42.15 41.20 41.85 4,704,700 +0.75(+1.82%)
Mar 31, 2004 41.04 41.40 40.80 41.10 4,390,100 +0.14(+0.34%)
Mar 30, 2004 40.70 41.04 40.51 40.96 3,956,500 +0.39(+0.96%)
Mar 29, 2004 40.40 40.71 40.10 40.57 4,823,800 +0.43(+1.07%)
Mar 26, 2004 39.60 40.38 39.60 40.14 3,790,100 +0.33(+0.83%)
Mar 25, 2004 39.40 40.14 39.38 39.81 4,621,300 +0.46(+1.17%)
Mar 24, 2004 39.96 40.25 39.28 39.35 4,918,300 -0.69(-1.72%)
Mar 23, 2004 39.80 40.30 39.80 40.04 4,352,900 +0.43(+1.09%)
Mar 22, 2004 40.00 40.24 39.45 39.61 4,213,600 -0.60(-1.49%)
Mar 19, 2004 40.20 40.62 40.07 40.21 5,261,800 +0.12(+0.30%)
Mar 18, 2004 40.38 40.64 39.82 40.09 9,032,400 -0.54(-1.33%)
Mar 17, 2004 41.60 41.65 40.00 40.63 9,114,300 -0.93(-2.24%)
Mar 16, 2004 41.40 41.83 41.21 41.56 4,814,000 +0.86(+2.11%)
Mar 15, 2004 41.20 41.44 40.66 40.70 3,930,700 -0.74(-1.79%)
Mar 12, 2004 41.60 41.63 41.11 41.44 4,554,000 -0.08(-0.19%)
Mar 11, 2004 41.45 41.87 41.16 41.52 6,280,700 +0.07(+0.17%)
Mar 10, 2004 42.30 42.33 41.35 41.45 6,437,700 -0.95(-2.24%)
Mar 09, 2004 43.00 43.33 42.21 42.40 4,214,700 -0.75(-1.74%)
Mar 08, 2004 43.58 43.64 43.06 43.15 3,777,200 -0.43(-0.99%)
Mar 05, 2004 43.45 43.89 43.33 43.58 4,845,000 -0.05(-0.11%)
Mar 04, 2004 43.70 43.88 43.40 43.63 2,803,600 -0.30(-0.68%)
Mar 03, 2004 43.62 43.99 43.29 43.93 3,419,000 +0.32(+0.73%)
Mar 02, 2004 43.18 43.79 43.16 43.61 3,951,800 +0.21(+0.48%)
Mar 01, 2004 42.80 43.58 42.58 43.40 3,622,900 +0.60(+1.40%)
Feb 27, 2004 42.80 43.25 42.56 42.80 3,690,200 -0.25(-0.58%)
Feb 26, 2004 43.28 43.47 42.95 43.05 3,818,900 -0.45(-1.03%)
Feb 25, 2004 43.50 43.66 43.25 43.50 2,726,800 -0.05(-0.11%)
Feb 24, 2004 43.46 43.72 43.21 43.55 3,544,200 -0.17(-0.39%)
Feb 23, 2004 43.50 43.93 43.36 43.72 3,039,300 +0.34(+0.78%)
Feb 20, 2004 43.50 44.05 43.27 43.38 4,287,400 +0.04(+0.09%)
Feb 19, 2004 44.54 44.54 43.18 43.34 8,816,700 -1.25(-2.80%)
Feb 18, 2004 44.77 45.00 44.50 44.59 5,488,800 -0.41(-0.91%)
Feb 17, 2004 44.41 45.10 44.41 45.00 4,846,200 +0.69(+1.56%)
Feb 13, 2004 43.77 44.44 43.77 44.31 4,257,900 +0.54(+1.23%)
Feb 12, 2004 44.35 44.43 43.71 43.77 3,737,100 -0.83(-1.86%)
Feb 11, 2004 44.27 44.85 43.85 44.60 4,119,900 +0.50(+1.13%)
Feb 10, 2004 44.25 44.50 44.01 44.10 3,283,400 -0.26(-0.59%)
Feb 09, 2004 44.50 44.59 43.96 44.36 3,812,400 -0.01(-0.02%)
Feb 06, 2004 44.45 44.66 44.09 44.37 2,850,900 -0.20(-0.45%)
Feb 05, 2004 44.20 44.65 44.13 44.57 3,706,000 +0.31(+0.70%)
Feb 04, 2004 44.25 44.70 43.95 44.26 7,345,500 +0.01(+0.02%)
Feb 03, 2004 43.70 44.25 43.20 44.25 4,518,800 +0.77(+1.77%)
Feb 02, 2004 43.12 43.74 42.90 43.48 4,492,900 +0.40(+0.93%)
Jan 30, 2004 43.76 43.77 42.90 43.08 4,535,400 -0.67(-1.53%)
Jan 29, 2004 43.50 43.83 43.32 43.75 5,345,200 -0.05(-0.11%)
Jan 28, 2004 43.48 44.09 43.48 43.80 4,749,000 +0.41(+0.94%)
Jan 27, 2004 43.57 43.90 43.25 43.39 4,186,000 -0.49(-1.12%)
Jan 26, 2004 42.99 44.00 42.99 43.88 4,256,200 +0.91(+2.12%)
Jan 23, 2004 43.28 43.65 42.92 42.97 4,191,400 -0.11(-0.26%)
Jan 22, 2004 43.55 43.73 43.05 43.08 6,175,600 -0.62(-1.42%)
Jan 21, 2004 43.25 44.11 43.06 43.70 5,994,100 +0.42(+0.97%)
Jan 20, 2004 43.35 43.74 43.21 43.28 5,311,600 +0.03(+0.07%)
Jan 16, 2004 43.73 44.40 43.14 43.25 11,038,000 -1.70(-3.78%)
Jan 15, 2004 44.25 44.99 43.90 44.95 4,451,500 +0.45(+1.01%)
Jan 14, 2004 44.43 44.59 43.81 44.50 4,639,400 +0.07(+0.16%)
Jan 13, 2004 44.19 44.45 43.70 44.43 3,925,200 -0.01(-0.02%)
Jan 12, 2004 44.93 44.97 44.29 44.44 5,188,700 -0.49(-1.09%)
Jan 09, 2004 45.26 45.60 44.90 44.93 5,963,900 -0.59(-1.30%)
Jan 08, 2004 45.50 45.55 45.11 45.52 7,785,300 -1.38(-2.94%)
Jan 07, 2004 46.45 46.90 46.15 46.90 3,489,900 +0.49(+1.06%)
Jan 06, 2004 46.45 46.69 46.16 46.41 3,497,200 -0.34(-0.73%)
Jan 05, 2004 47.10 47.25 46.20 46.75 6,462,300 +0.00(+0.00%)
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.