Abbott Laboratories (NY: ABT )

128.21 USD +0.08 (+0.06%)
Streaming Delayed Price Updated: 3:11 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 53.25 53.74 53.07 53.37 5,656,019 +0.21(+0.40%)
Dec 30, 2008 52.50 53.26 52.46 53.16 5,115,678 +0.99(+1.90%)
Dec 29, 2008 53.17 53.17 51.55 52.17 4,505,038 -0.34(-0.65%)
Dec 26, 2008 52.81 52.93 52.19 52.51 1,933,601 -0.14(-0.27%)
Dec 24, 2008 52.60 52.92 52.32 52.65 2,014,813 +0.19(+0.36%)
Dec 23, 2008 53.15 53.28 52.38 52.46 6,986,254 -0.25(-0.47%)
Dec 22, 2008 52.39 52.90 51.54 52.71 7,967,421 +0.44(+0.84%)
Dec 19, 2008 53.00 53.25 52.14 52.27 12,839,792 +0.28(+0.54%)
Dec 18, 2008 52.35 53.10 51.30 51.99 9,195,579 -0.07(-0.13%)
Dec 17, 2008 52.62 53.02 51.86 52.06 7,571,540 -1.10(-2.07%)
Dec 16, 2008 52.03 53.44 51.67 53.16 9,653,538 +1.52(+2.94%)
Dec 15, 2008 50.90 52.03 50.54 51.64 7,167,314 +0.89(+1.75%)
Dec 12, 2008 50.05 50.78 49.34 50.75 0 -0.28(-0.55%)
Dec 11, 2008 51.52 52.06 50.79 51.03 8,100,425 -0.49(-0.95%)
Dec 10, 2008 51.83 52.50 51.16 51.52 6,698,616 -0.45(-0.87%)
Dec 09, 2008 52.94 54.02 51.50 51.97 8,307,512 -0.95(-1.80%)
Dec 08, 2008 53.70 53.74 52.73 52.92 8,614,388 +0.17(+0.32%)
Dec 05, 2008 51.54 53.20 50.44 52.75 8,296,116 +0.72(+1.38%)
Dec 04, 2008 52.38 53.41 51.56 52.03 7,114,519 -1.12(-2.11%)
Dec 03, 2008 51.96 53.48 51.17 53.15 7,913,699 +1.18(+2.27%)
Dec 02, 2008 50.92 52.13 50.47 51.97 7,757,384 +1.82(+3.63%)
Dec 01, 2008 51.10 51.85 50.01 50.15 8,117,241 -2.24(-4.28%)
Nov 28, 2008 51.05 52.67 50.50 52.39 3,405,848 +1.02(+1.99%)
Nov 26, 2008 50.43 51.49 49.60 51.37 8,166,948 +0.15(+0.29%)
Nov 25, 2008 51.40 52.25 50.25 51.22 15,819,769 +0.44(+0.87%)
Nov 24, 2008 51.95 51.95 50.39 50.78 14,484,359 -0.74(-1.44%)
Nov 21, 2008 50.63 51.70 48.27 51.52 17,752,103 +1.17(+2.32%)
Nov 20, 2008 54.26 54.41 49.50 50.35 17,121,627 -4.17(-7.65%)
Nov 19, 2008 56.50 57.27 54.42 54.52 10,271,499 -2.05(-3.62%)
Nov 18, 2008 55.79 56.88 54.50 56.57 11,226,617 +1.25(+2.26%)
Nov 17, 2008 54.32 56.71 54.09 55.32 8,111,044 +0.26(+0.47%)
Nov 14, 2008 56.29 57.33 54.94 55.06 0 -2.08(-3.64%)
Nov 13, 2008 54.67 57.31 53.57 57.14 11,237,170 +2.64(+4.84%)
Nov 12, 2008 55.17 56.13 54.14 54.50 7,433,028 -0.67(-1.21%)
Nov 11, 2008 54.90 56.47 54.41 55.17 6,853,629 -0.21(-0.38%)
Nov 10, 2008 56.00 56.88 55.30 55.38 7,414,756 +0.08(+0.14%)
Nov 07, 2008 54.00 55.73 53.57 55.30 6,570,354 +1.56(+2.90%)
Nov 06, 2008 54.74 55.93 53.37 53.74 8,652,120 -1.44(-2.61%)
Nov 05, 2008 55.86 57.40 54.83 55.18 9,200,559 -1.23(-2.18%)
Nov 04, 2008 56.94 57.00 55.57 56.41 6,922,558 +0.41(+0.73%)
Nov 03, 2008 55.12 56.26 54.75 56.00 6,398,109 +0.85(+1.54%)
Oct 31, 2008 54.37 56.00 54.02 55.15 8,611,879 +0.59(+1.08%)
Oct 30, 2008 55.60 56.00 53.19 54.56 8,132,527 +0.39(+0.72%)
Oct 29, 2008 54.93 55.50 52.97 54.17 10,116,468 -0.83(-1.51%)
Oct 28, 2008 54.26 55.32 52.12 55.00 13,380,060 +1.83(+3.44%)
Oct 27, 2008 53.66 55.18 52.88 53.17 8,844,741 -1.13(-2.08%)
Oct 24, 2008 51.89 55.59 51.20 54.30 10,030,747 -0.72(-1.31%)
Oct 23, 2008 54.19 56.23 52.73 55.02 13,321,212 +1.16(+2.15%)
Oct 22, 2008 54.98 55.75 52.55 53.86 11,010,582 -2.13(-3.80%)
Oct 21, 2008 57.72 57.85 55.77 55.99 8,009,076 -1.56(-2.71%)
Oct 20, 2008 55.92 57.99 55.37 57.55 9,503,045 +2.09(+3.77%)
Oct 17, 2008 54.52 58.24 52.74 55.46 0 +0.08(+0.14%)
Oct 16, 2008 54.03 56.00 51.05 55.38 17,468,040 +1.50(+2.78%)
Oct 15, 2008 56.10 56.10 53.21 53.88 14,403,115 -0.90(-1.64%)
Oct 14, 2008 56.57 57.16 52.74 54.78 14,142,463 +0.57(+1.05%)
Oct 13, 2008 52.75 54.96 51.06 54.21 11,841,585 +4.76(+9.63%)
Oct 10, 2008 47.97 52.23 45.75 49.45 20,232,288 -0.80(-1.59%)
Oct 09, 2008 55.35 55.71 50.24 50.25 13,635,103 -5.04(-9.12%)
Oct 08, 2008 54.92 56.89 52.85 55.29 15,059,349 -0.59(-1.06%)
Oct 07, 2008 56.89 58.24 55.71 55.88 12,019,004 -0.52(-0.92%)
Oct 06, 2008 57.60 58.76 54.58 56.40 12,834,091 -2.11(-3.61%)
Oct 03, 2008 59.48 59.75 58.32 58.51 0 -0.39(-0.66%)
Oct 02, 2008 57.88 59.93 57.85 58.90 12,005,870 +0.61(+1.05%)
Oct 01, 2008 57.26 58.50 57.00 58.29 7,918,421 +0.71(+1.23%)
Sep 30, 2008 58.85 58.95 57.04 57.58 12,537,570 +0.18(+0.31%)
Sep 29, 2008 58.88 60.78 56.42 57.40 10,605,663 -2.00(-3.37%)
Sep 26, 2008 58.87 59.59 58.69 59.40 0 +0.07(+0.12%)
Sep 25, 2008 58.89 59.73 58.68 59.33 6,644,948 +0.48(+0.82%)
Sep 24, 2008 58.55 59.21 58.33 58.85 7,199,053 +0.34(+0.58%)
Sep 23, 2008 57.47 59.18 57.47 58.51 9,163,612 +1.37(+2.40%)
Sep 22, 2008 58.36 58.91 56.91 57.14 5,331,620 -1.57(-2.67%)
Sep 19, 2008 58.99 59.59 57.75 58.71 0 +0.27(+0.46%)
Sep 18, 2008 57.75 59.05 56.65 58.44 10,513,450 +1.19(+2.08%)
Sep 17, 2008 59.22 59.57 56.50 57.25 10,819,014 -2.56(-4.28%)
Sep 16, 2008 57.50 59.95 57.50 59.81 12,113,635 +1.33(+2.27%)
Sep 15, 2008 58.24 59.47 57.99 58.48 7,807,977 -0.61(-1.03%)
Sep 12, 2008 59.00 59.30 58.12 59.09 6,563,764 -0.22(-0.37%)
Sep 11, 2008 57.85 59.43 57.70 59.31 8,544,133 +1.41(+2.44%)
Sep 10, 2008 57.48 58.63 57.16 57.90 6,514,503 +0.42(+0.73%)
Sep 09, 2008 58.55 58.96 57.41 57.48 7,072,732 -0.94(-1.61%)
Sep 08, 2008 58.16 58.84 57.33 58.42 6,736,096 +1.41(+2.47%)
Sep 05, 2008 56.21 57.19 55.96 57.01 0 +0.44(+0.78%)
Sep 04, 2008 57.52 57.68 56.45 56.57 7,915,796 -1.36(-2.35%)
Sep 03, 2008 58.80 59.30 57.75 57.93 6,030,073 -1.08(-1.83%)
Sep 02, 2008 58.12 59.34 57.55 59.01 7,785,858 +1.58(+2.75%)
Aug 29, 2008 58.47 58.82 57.43 57.43 0 -1.32(-2.25%)
Aug 28, 2008 57.96 58.87 57.76 58.75 4,032,130 +1.03(+1.78%)
Aug 27, 2008 57.56 58.01 57.30 57.72 3,192,023 +0.15(+0.26%)
Aug 26, 2008 57.84 57.98 57.10 57.57 2,609,107 -0.19(-0.33%)
Aug 25, 2008 58.37 58.43 57.31 57.76 4,385,026 -0.72(-1.23%)
Aug 22, 2008 58.14 58.92 58.01 58.48 0 +0.44(+0.76%)
Aug 21, 2008 57.95 58.14 57.51 58.04 3,815,782 -0.30(-0.51%)
Aug 20, 2008 58.66 58.97 57.88 58.34 4,742,334 -0.52(-0.88%)
Aug 19, 2008 58.65 59.49 58.51 58.86 3,380,974 -0.10(-0.17%)
Aug 18, 2008 59.74 59.74 58.58 58.96 4,362,424 -0.66(-1.11%)
Aug 15, 2008 58.68 59.82 58.28 59.62 0 +0.92(+1.57%)
Aug 14, 2008 58.16 59.30 57.62 58.70 5,288,100 +0.25(+0.43%)
Aug 13, 2008 58.92 59.25 58.14 58.45 5,039,410 -0.43(-0.73%)
Aug 12, 2008 58.52 59.30 58.52 58.88 5,064,937 -0.02(-0.03%)
Aug 11, 2008 59.07 59.17 58.45 58.90 5,017,042 -0.13(-0.22%)
Aug 08, 2008 58.15 59.19 58.15 59.03 7,636,268 +0.67(+1.15%)
Aug 07, 2008 58.65 58.98 58.00 58.36 5,105,446 -0.42(-0.71%)
Aug 06, 2008 58.44 59.14 58.34 58.78 7,127,537 +0.07(+0.12%)
Aug 05, 2008 57.48 58.74 57.22 58.71 9,354,430 +1.45(+2.53%)
Aug 04, 2008 56.07 57.87 55.93 57.26 7,916,960 +1.19(+2.12%)
Aug 01, 2008 56.34 57.11 55.83 56.07 5,852,785 -0.27(-0.48%)
Jul 31, 2008 56.59 57.67 56.12 56.34 8,059,318 -0.51(-0.90%)
Jul 30, 2008 56.10 57.69 55.77 56.85 9,560,005 +0.91(+1.63%)
Jul 29, 2008 55.94 57.09 55.66 55.94 9,099,696 -0.27(-0.48%)
Jul 28, 2008 57.18 57.18 56.07 56.21 6,153,212 -1.21(-2.11%)
Jul 25, 2008 57.28 57.51 56.83 57.42 5,126,793 +0.46(+0.81%)
Jul 24, 2008 56.90 57.64 56.49 56.96 7,771,596 -0.03(-0.05%)
Jul 23, 2008 57.84 57.99 56.81 56.99 8,124,845 -0.70(-1.21%)
Jul 22, 2008 56.49 58.73 56.49 57.69 12,051,309 +0.91(+1.60%)
Jul 21, 2008 57.31 57.98 56.08 56.78 8,119,189 -0.80(-1.39%)
Jul 18, 2008 57.76 58.35 57.31 57.58 10,814,878 +0.08(+0.14%)
Jul 17, 2008 57.10 57.98 55.08 57.50 9,765,609 +0.53(+0.93%)
Jul 16, 2008 58.30 58.50 56.60 56.97 12,175,206 -0.88(-1.52%)
Jul 15, 2008 56.41 58.13 55.91 57.85 12,678,569 +1.63(+2.90%)
Jul 14, 2008 56.85 57.34 56.01 56.22 6,233,629 -0.21(-0.37%)
Jul 11, 2008 56.81 56.83 55.57 56.43 7,516,573 -0.92(-1.60%)
Jul 10, 2008 56.91 57.50 56.42 57.35 7,430,591 +0.44(+0.77%)
Jul 09, 2008 56.85 57.92 56.66 56.91 8,420,645 -0.46(-0.80%)
Jul 08, 2008 54.49 57.38 54.32 57.37 15,522,551 +3.18(+5.87%)
Jul 07, 2008 54.87 55.00 53.71 54.19 6,673,625 -0.56(-1.02%)
Jul 04, 2008 54.95 55.17 54.28 54.75 8,109,189 +0.00(+0.00%)
Jul 03, 2008 54.95 55.17 54.28 54.75 8,109,189 +0.51(+0.94%)
Jul 02, 2008 54.36 54.94 54.10 54.24 5,280,694 +0.03(+0.06%)
Jul 01, 2008 52.70 54.28 52.63 54.21 7,921,295 +1.24(+2.34%)
Jun 30, 2008 52.97 53.50 52.60 52.97 8,628,174 -0.03(-0.06%)
Jun 27, 2008 52.69 53.35 52.56 53.00 7,646,640 +0.26(+0.49%)
Jun 26, 2008 53.86 53.86 52.62 52.74 6,431,886 -0.79(-1.48%)
Jun 25, 2008 53.84 54.00 53.11 53.53 7,513,068 -0.22(-0.41%)
Jun 24, 2008 53.99 54.29 53.39 53.75 6,140,384 -0.54(-0.99%)
Jun 23, 2008 53.47 54.53 53.37 54.29 6,168,107 +0.94(+1.76%)
Jun 20, 2008 53.62 54.32 53.09 53.35 6,681,098 -0.79(-1.46%)
Jun 19, 2008 53.11 54.41 53.00 54.14 5,705,170 +1.03(+1.94%)
Jun 18, 2008 53.34 53.86 53.00 53.11 5,035,945 -0.46(-0.86%)
Jun 17, 2008 54.50 55.24 53.56 53.57 5,925,195 -0.76(-1.40%)
Jun 16, 2008 53.65 54.44 53.36 54.33 5,067,791 +0.22(+0.41%)
Jun 13, 2008 54.18 54.34 53.79 54.11 3,706,682 +0.18(+0.33%)
Jun 12, 2008 53.75 54.10 53.52 53.93 4,231,705 +0.43(+0.80%)
Jun 11, 2008 54.00 54.48 53.10 53.50 5,254,342 -0.73(-1.35%)
Jun 10, 2008 54.40 54.73 53.97 54.23 4,211,159 -0.55(-1.00%)
Jun 09, 2008 55.23 55.28 54.34 54.78 3,443,454 +0.02(+0.04%)
Jun 06, 2008 55.58 55.63 54.70 54.76 5,934,604 -0.97(-1.74%)
Jun 05, 2008 55.21 56.00 55.21 55.73 4,841,971 -0.27(-0.48%)
Jun 04, 2008 55.73 56.10 55.21 56.00 6,015,082 +0.27(+0.48%)
Jun 03, 2008 55.95 57.04 55.47 55.73 7,249,107 +0.05(+0.09%)
Jun 02, 2008 55.84 56.20 55.26 55.68 6,190,144 -0.67(-1.19%)
May 30, 2008 56.02 56.66 55.79 56.35 6,705,154 +0.39(+0.70%)
May 29, 2008 54.18 56.35 54.18 55.96 7,503,118 +1.86(+3.44%)
May 28, 2008 54.83 54.83 53.75 54.10 4,667,332 -0.49(-0.90%)
May 27, 2008 54.29 54.97 54.26 54.59 4,375,482 +0.33(+0.61%)
May 26, 2008 54.70 54.78 54.14 54.26 0 +0.00(+0.00%)
May 23, 2008 54.70 54.78 54.14 54.26 4,575,725 -0.59(-1.08%)
May 22, 2008 54.25 54.95 54.00 54.85 4,796,924 +0.49(+0.90%)
May 21, 2008 54.88 55.45 54.25 54.36 5,149,585 -0.32(-0.59%)
May 20, 2008 55.10 55.30 54.46 54.68 5,070,667 -0.37(-0.67%)
May 19, 2008 54.68 55.21 54.54 55.05 4,118,374 +0.34(+0.62%)
May 16, 2008 54.88 55.00 54.51 54.71 4,749,920 -0.16(-0.29%)
May 15, 2008 54.97 55.17 54.27 54.87 7,230,803 +0.04(+0.07%)
May 14, 2008 54.54 55.20 54.40 54.83 7,353,390 +0.43(+0.79%)
May 13, 2008 53.02 55.00 53.02 54.40 13,662,618 +1.62(+3.07%)
May 12, 2008 52.01 52.89 51.97 52.78 8,060,111 +1.00(+1.93%)
May 09, 2008 51.23 52.01 50.50 51.78 4,190,324 +0.50(+0.98%)
May 08, 2008 51.58 52.41 51.03 51.28 4,706,202 -0.01(-0.02%)
May 07, 2008 52.51 52.68 51.27 51.29 6,625,134 -1.29(-2.45%)
May 06, 2008 53.58 53.58 51.84 52.58 5,275,694 -0.42(-0.79%)
May 05, 2008 53.25 53.36 52.71 53.00 3,779,341 -0.17(-0.32%)
May 02, 2008 53.97 54.30 53.00 53.17 6,593,373 -0.40(-0.75%)
May 01, 2008 52.58 53.95 52.50 53.57 11,950,451 +0.82(+1.55%)
Apr 30, 2008 53.70 53.80 52.59 52.75 8,818,048 -0.73(-1.36%)
Apr 29, 2008 53.32 53.81 52.97 53.48 16,074,859 +1.87(+3.62%)
Apr 28, 2008 51.03 52.21 51.00 51.61 8,368,938 +0.33(+0.64%)
Apr 25, 2008 50.78 51.55 50.69 51.28 8,612,235 +0.84(+1.67%)
Apr 24, 2008 50.53 51.00 50.37 50.44 11,465,694 -0.16(-0.32%)
Apr 23, 2008 50.81 50.90 50.46 50.60 11,833,546 +0.08(+0.16%)
Apr 22, 2008 50.55 50.73 50.24 50.52 8,961,598 -0.01(-0.02%)
Apr 21, 2008 50.55 50.84 50.09 50.53 10,391,916 -0.19(-0.37%)
Apr 18, 2008 51.29 51.52 50.49 50.72 13,515,112 -0.21(-0.41%)
Apr 17, 2008 51.55 51.85 50.80 50.93 14,234,265 -0.42(-0.82%)
Apr 16, 2008 52.55 52.82 51.06 51.35 13,221,046 -0.56(-1.08%)
Apr 15, 2008 52.40 52.89 51.55 51.91 7,993,819 -0.56(-1.07%)
Apr 14, 2008 52.89 52.90 52.25 52.47 6,097,537 -0.33(-0.62%)
Apr 11, 2008 53.81 53.81 52.80 52.80 6,724,434 -1.11(-2.06%)
Apr 10, 2008 54.05 54.29 53.57 53.91 4,224,908 +0.04(+0.07%)
Apr 09, 2008 53.92 54.34 53.52 53.87 8,557,361 -0.13(-0.24%)
Apr 08, 2008 54.50 54.85 53.92 54.00 4,401,822 -0.87(-1.59%)
Apr 07, 2008 55.13 55.30 54.53 54.87 2,675,726 +0.03(+0.05%)
Apr 04, 2008 54.51 55.09 54.24 54.84 2,945,231 +0.31(+0.57%)
Apr 03, 2008 54.11 55.16 54.11 54.53 3,546,455 +0.23(+0.42%)
Apr 02, 2008 55.30 55.37 54.13 54.30 5,120,024 -0.93(-1.68%)
Apr 01, 2008 55.20 55.40 54.20 55.23 7,296,420 +0.08(+0.15%)
Mar 31, 2008 53.81 55.40 53.62 55.15 9,636,178 +2.08(+3.92%)
Mar 28, 2008 53.23 54.21 52.95 53.07 4,847,746 -0.48(-0.90%)
Mar 27, 2008 54.26 54.36 53.41 53.55 5,176,331 -0.48(-0.89%)
Mar 26, 2008 53.90 54.36 53.79 54.03 5,760,656 -0.50(-0.92%)
Mar 25, 2008 55.34 55.90 54.41 54.53 6,120,010 -0.90(-1.62%)
Mar 24, 2008 55.79 55.89 54.92 55.43 5,684,556 -0.23(-0.41%)
Mar 21, 2008 54.68 55.78 54.39 55.66 12,210,419 +0.00(+0.00%)
Mar 20, 2008 54.68 55.78 54.39 55.66 12,210,419 +1.27(+2.33%)
Mar 19, 2008 53.97 55.55 53.85 54.39 7,131,166 +0.57(+1.06%)
Mar 18, 2008 53.45 53.89 52.72 53.82 6,116,260 +1.26(+2.40%)
Mar 17, 2008 50.26 52.99 50.09 52.56 7,322,561 +1.18(+2.30%)
Mar 14, 2008 53.00 53.00 50.95 51.38 7,059,156 -1.17(-2.23%)
Mar 13, 2008 51.25 52.99 51.15 52.55 8,283,086 +1.21(+2.36%)
Mar 12, 2008 51.06 51.78 51.00 51.34 5,111,051 +0.48(+0.94%)
Mar 11, 2008 50.75 51.66 50.32 50.86 8,180,585 +0.26(+0.51%)
Mar 10, 2008 51.19 51.19 50.33 50.60 5,418,165 -0.44(-0.86%)
Mar 07, 2008 52.17 52.17 50.87 51.04 7,000,901 -1.05(-2.02%)
Mar 06, 2008 52.83 52.98 52.05 52.09 6,038,531 -0.89(-1.68%)
Mar 05, 2008 53.10 53.41 52.37 52.98 5,181,229 -0.26(-0.49%)
Mar 04, 2008 52.84 53.52 52.84 53.24 6,010,517 +0.01(+0.02%)
Mar 03, 2008 53.37 53.39 52.82 53.23 5,651,130 -0.32(-0.60%)
Feb 29, 2008 54.12 54.12 53.23 53.55 5,388,312 -0.67(-1.24%)
Feb 28, 2008 54.26 54.60 53.82 54.22 4,989,864 -0.32(-0.59%)
Feb 27, 2008 55.12 55.55 54.38 54.54 5,235,165 -1.03(-1.85%)
Feb 26, 2008 55.31 56.01 54.99 55.57 4,142,352 +0.10(+0.18%)
Feb 25, 2008 54.77 55.51 54.47 55.47 3,959,966 +0.93(+1.71%)
Feb 22, 2008 55.09 55.36 53.73 54.54 6,187,021 -0.32(-0.58%)
Feb 21, 2008 55.69 55.89 54.53 54.86 10,840,603 -0.75(-1.35%)
Feb 20, 2008 55.35 55.70 54.62 55.61 5,920,872 +0.04(+0.07%)
Feb 19, 2008 56.30 56.32 55.42 55.57 5,208,686 +0.02(+0.04%)
Feb 18, 2008 55.28 56.00 55.11 55.55 0 +0.00(+0.00%)
Feb 15, 2008 55.28 56.00 55.11 55.55 6,552,633 +0.17(+0.31%)
Feb 14, 2008 56.48 56.57 55.26 55.38 5,506,770 -1.14(-2.02%)
Feb 13, 2008 56.48 56.76 55.92 56.52 4,338,333 +0.57(+1.02%)
Feb 12, 2008 56.01 56.72 55.80 55.95 9,130,024 -0.39(-0.69%)
Feb 11, 2008 56.90 57.36 55.92 56.34 4,471,124 -0.46(-0.81%)
Feb 08, 2008 57.90 57.90 56.50 56.80 5,703,329 -1.30(-2.24%)
Feb 07, 2008 57.69 58.17 57.27 58.10 7,514,946 +0.37(+0.64%)
Feb 06, 2008 57.62 58.40 56.91 57.73 9,015,594 +0.39(+0.68%)
Feb 05, 2008 58.02 58.19 57.24 57.34 6,636,997 -0.71(-1.22%)
Feb 04, 2008 57.57 58.50 57.36 58.05 7,117,498 +0.50(+0.87%)
Feb 01, 2008 56.69 57.69 55.87 57.55 8,991,262 +1.37(+2.44%)
Jan 31, 2008 55.22 56.70 52.89 56.18 10,404,301 +0.23(+0.41%)
Jan 30, 2008 56.78 57.00 55.05 55.95 9,335,195 -0.30(-0.53%)
Jan 29, 2008 56.68 56.96 55.81 56.25 7,391,769 -0.27(-0.48%)
Jan 28, 2008 55.45 56.54 55.16 56.52 8,363,219 +1.04(+1.87%)
Jan 25, 2008 57.30 57.48 55.44 55.48 8,930,766 -1.58(-2.77%)
Jan 24, 2008 58.17 60.04 56.68 57.06 8,085,168 -0.91(-1.57%)
Jan 23, 2008 57.25 58.16 54.67 57.97 13,288,251 +0.48(+0.83%)
Jan 22, 2008 56.28 59.75 55.44 57.49 12,043,283 -1.94(-3.26%)
Jan 21, 2008 60.04 60.86 58.76 59.43 0 +0.00(+0.00%)
Jan 18, 2008 60.04 60.86 58.76 59.43 9,933,480 -0.32(-0.54%)
Jan 17, 2008 60.78 60.78 59.48 59.75 8,327,423 -0.75(-1.24%)
Jan 16, 2008 59.28 61.07 59.28 60.50 9,650,815 +0.83(+1.39%)
Jan 15, 2008 59.14 60.08 58.75 59.67 8,141,327 -0.26(-0.43%)
Jan 14, 2008 60.86 61.00 59.41 59.93 7,526,427 -0.57(-0.94%)
Jan 11, 2008 59.68 60.76 59.50 60.50 7,986,733 +0.39(+0.65%)
Jan 10, 2008 59.48 61.09 59.32 60.11 8,462,655 +0.07(+0.12%)
Jan 09, 2008 58.90 60.29 58.85 60.04 9,876,349 +1.03(+1.75%)
Jan 08, 2008 57.67 60.00 57.67 59.01 10,543,173 +1.51(+2.63%)
Jan 07, 2008 56.02 58.02 56.00 57.50 9,916,507 +1.71(+3.07%)
Jan 04, 2008 55.11 56.59 55.00 55.79 5,902,573 +0.32(+0.58%)
Jan 03, 2008 55.88 56.11 55.41 55.47 5,231,018 -0.34(-0.61%)
Jan 02, 2008 56.15 56.64 55.51 55.81 5,381,501 -0.34(-0.61%)
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.