Abbott Laboratories (NY: ABT )

132.79 USD +0.32 (+0.24%)
Streaming Delayed Price Updated: 10:26 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 54.47 53.99 53.99 53.99 6,238,800 -0.55(-1.01%)
Dec 30, 2009 53.91 54.55 53.90 54.54 3,590,402 +0.28(+0.52%)
Dec 29, 2009 54.63 54.93 54.22 54.26 4,452,658 -0.27(-0.50%)
Dec 28, 2009 54.16 54.55 54.05 54.53 4,086,506 +0.38(+0.70%)
Dec 24, 2009 54.07 54.42 54.04 54.15 1,519,396 +0.06(+0.11%)
Dec 23, 2009 54.22 54.37 53.97 54.09 2,757,779 -0.03(-0.06%)
Dec 22, 2009 54.04 54.29 54.02 54.12 4,857,847 +0.20(+0.37%)
Dec 21, 2009 53.58 54.20 53.42 53.92 5,880,886 +0.58(+1.09%)
Dec 18, 2009 53.75 53.75 53.00 53.34 9,410,923 -0.24(-0.45%)
Dec 17, 2009 53.76 53.83 53.16 53.58 5,406,835 -0.73(-1.34%)
Dec 16, 2009 54.25 54.45 53.77 54.31 5,405,494 +0.32(+0.59%)
Dec 15, 2009 53.78 54.22 53.52 53.99 4,411,802 +0.21(+0.39%)
Dec 14, 2009 53.93 54.02 53.75 53.78 4,491,826 +0.01(+0.02%)
Dec 11, 2009 54.00 54.35 53.65 53.77 5,346,841 -0.30(-0.55%)
Dec 10, 2009 53.57 54.34 53.53 54.07 6,268,773 +0.46(+0.86%)
Dec 09, 2009 53.50 53.67 53.14 53.61 4,614,901 +0.37(+0.69%)
Dec 08, 2009 53.52 53.64 52.94 53.24 5,786,328 -0.42(-0.78%)
Dec 07, 2009 53.84 54.25 53.62 53.66 5,333,648 -0.12(-0.22%)
Dec 04, 2009 54.57 54.65 53.40 53.78 6,296,262 -0.46(-0.85%)
Dec 03, 2009 54.41 54.69 54.13 54.24 5,347,347 -0.20(-0.37%)
Dec 02, 2009 54.49 54.97 54.24 54.44 5,559,163 -0.04(-0.07%)
Dec 01, 2009 54.85 54.87 54.22 54.48 10,214,878 -0.01(-0.02%)
Nov 30, 2009 54.20 54.55 53.69 54.49 7,045,955 +0.41(+0.76%)
Nov 27, 2009 53.49 54.34 53.29 54.08 2,889,815 -0.33(-0.61%)
Nov 25, 2009 54.30 54.59 54.11 54.41 4,186,871 +0.95(+1.78%)
Nov 24, 2009 53.22 54.49 52.50 53.46 8,639,375 +0.33(+0.62%)
Nov 23, 2009 53.72 53.84 52.98 53.13 9,329,077 -0.51(-0.95%)
Nov 20, 2009 53.25 53.74 52.84 53.64 6,397,946 +0.68(+1.28%)
Nov 19, 2009 52.89 53.20 52.57 52.96 6,741,456 -0.22(-0.41%)
Nov 18, 2009 53.31 53.31 52.50 53.18 4,831,863 -0.13(-0.24%)
Nov 17, 2009 53.62 53.62 53.08 53.31 5,592,545 -0.32(-0.60%)
Nov 16, 2009 53.53 53.89 53.14 53.63 6,784,803 +0.68(+1.28%)
Nov 13, 2009 53.21 53.50 52.78 52.95 5,957,462 -0.28(-0.53%)
Nov 12, 2009 53.39 53.80 53.01 53.23 4,780,259 -0.03(-0.06%)
Nov 11, 2009 53.42 53.55 53.01 53.26 6,146,721 +0.46(+0.87%)
Nov 10, 2009 52.19 52.99 52.15 52.80 5,497,958 +0.45(+0.86%)
Nov 09, 2009 51.78 52.40 51.55 52.35 5,215,201 +0.82(+1.59%)
Nov 06, 2009 51.45 51.59 51.07 51.53 3,994,747 -0.03(-0.06%)
Nov 05, 2009 51.04 51.77 50.98 51.56 4,986,464 +0.65(+1.28%)
Nov 04, 2009 50.50 51.50 50.50 50.91 5,539,781 +0.48(+0.95%)
Nov 03, 2009 50.88 50.89 50.07 50.43 6,173,966 -0.48(-0.94%)
Nov 02, 2009 50.83 51.15 50.50 50.91 5,676,694 +0.34(+0.67%)
Oct 30, 2009 50.83 51.20 50.40 50.57 6,997,082 -0.29(-0.57%)
Oct 29, 2009 51.02 51.02 50.28 50.86 6,776,511 -0.16(-0.31%)
Oct 28, 2009 51.13 51.59 51.00 51.02 5,747,016 -0.20(-0.39%)
Oct 27, 2009 50.52 51.50 50.52 51.22 5,805,495 +0.33(+0.65%)
Oct 26, 2009 51.38 51.72 50.52 50.89 6,077,075 -0.42(-0.82%)
Oct 23, 2009 51.19 51.33 50.97 51.31 5,979,857 -0.86(-1.65%)
Oct 22, 2009 51.12 52.31 50.81 52.17 7,464,294 +1.02(+1.99%)
Oct 21, 2009 51.91 51.96 51.06 51.15 7,040,639 -0.71(-1.37%)
Oct 20, 2009 51.87 51.98 51.73 51.86 7,779,721 -0.37(-0.71%)
Oct 19, 2009 51.46 52.36 51.40 52.23 8,600,206 +0.80(+1.56%)
Oct 16, 2009 51.62 51.88 51.33 51.43 8,689,530 -0.48(-0.92%)
Oct 15, 2009 51.42 52.16 51.20 51.91 10,071,447 +1.18(+2.33%)
Oct 14, 2009 50.72 51.49 50.24 50.73 13,320,015 +1.08(+2.18%)
Oct 13, 2009 49.77 49.96 49.32 49.65 8,134,927 -0.35(-0.70%)
Oct 12, 2009 50.10 50.43 49.82 50.00 7,295,961 -0.08(-0.16%)
Oct 09, 2009 50.05 50.45 49.91 50.08 5,460,621 -0.03(-0.06%)
Oct 08, 2009 50.33 50.75 49.86 50.11 5,907,171 +0.07(+0.14%)
Oct 07, 2009 50.09 52.10 49.93 50.04 5,714,420 -0.14(-0.28%)
Oct 06, 2009 50.50 50.71 49.85 50.18 8,838,095 -0.15(-0.30%)
Oct 05, 2009 49.93 50.43 49.62 50.33 11,333,516 +0.49(+0.98%)
Oct 02, 2009 48.41 50.00 48.41 49.84 12,817,565 +1.16(+2.38%)
Oct 01, 2009 49.46 49.75 48.62 48.68 10,720,439 -0.79(-1.60%)
Sep 30, 2009 49.15 49.53 48.68 49.47 10,476,243 +0.37(+0.75%)
Sep 29, 2009 48.98 49.58 48.80 49.10 11,872,352 +0.22(+0.45%)
Sep 28, 2009 49.15 49.69 48.49 48.88 18,532,810 +1.55(+3.27%)
Sep 25, 2009 46.76 47.66 46.76 47.33 11,437,668 +0.39(+0.83%)
Sep 24, 2009 46.29 47.02 46.01 46.94 11,838,366 +0.81(+1.76%)
Sep 23, 2009 46.87 46.87 46.09 46.13 6,173,799 -0.60(-1.28%)
Sep 22, 2009 46.67 46.93 46.40 46.73 8,205,161 +0.21(+0.45%)
Sep 21, 2009 45.81 46.65 45.80 46.52 7,130,595 +0.55(+1.20%)
Sep 18, 2009 46.47 46.47 45.80 45.97 15,009,320 -0.39(-0.84%)
Sep 17, 2009 46.74 47.00 46.36 46.36 6,964,334 -0.10(-0.22%)
Sep 16, 2009 47.28 47.28 46.30 46.46 7,632,711 -0.63(-1.34%)
Sep 15, 2009 47.34 47.50 46.95 47.09 7,196,576 -0.24(-0.51%)
Sep 14, 2009 46.82 47.46 46.71 47.33 10,236,845 +0.50(+1.07%)
Sep 11, 2009 46.89 46.98 46.56 46.83 8,004,156 -0.04(-0.09%)
Sep 10, 2009 46.37 46.87 45.81 46.87 9,914,399 +0.51(+1.10%)
Sep 09, 2009 45.99 46.62 45.86 46.36 8,410,729 +0.45(+0.98%)
Sep 08, 2009 45.67 45.91 45.25 45.91 7,230,761 +0.28(+0.61%)
Sep 04, 2009 45.15 45.67 44.89 45.63 5,118,663 +0.57(+1.26%)
Sep 03, 2009 45.23 45.23 44.75 45.06 5,522,990 +0.06(+0.13%)
Sep 02, 2009 45.10 45.39 44.72 45.00 6,775,444 -0.12(-0.27%)
Sep 01, 2009 45.08 45.74 44.84 45.12 7,516,083 -0.11(-0.24%)
Aug 31, 2009 45.77 46.27 45.02 45.23 9,850,072 -0.69(-1.50%)
Aug 28, 2009 46.64 46.65 45.69 45.92 6,282,829 -0.69(-1.48%)
Aug 27, 2009 46.17 46.66 45.91 46.61 7,803,005 +0.54(+1.17%)
Aug 26, 2009 45.82 46.39 45.75 46.07 6,598,519 +0.15(+0.33%)
Aug 25, 2009 46.02 46.31 45.90 45.92 6,928,104 -0.16(-0.35%)
Aug 24, 2009 45.73 46.13 45.25 46.08 9,218,915 +0.69(+1.52%)
Aug 21, 2009 45.58 46.00 45.31 45.39 8,469,936 +0.11(+0.24%)
Aug 20, 2009 45.19 45.43 44.83 45.28 5,106,230 +0.11(+0.24%)
Aug 19, 2009 44.14 45.29 44.10 45.17 9,126,778 +0.84(+1.89%)
Aug 18, 2009 44.80 44.81 44.13 44.33 7,170,041 -0.03(-0.06%)
Aug 17, 2009 44.00 44.95 43.90 44.36 9,151,183 -0.00(-0.01%)
Aug 14, 2009 44.50 44.71 43.93 44.36 6,943,568 +0.04(+0.09%)
Aug 13, 2009 44.02 44.38 43.66 44.32 8,186,306 +0.31(+0.70%)
Aug 12, 2009 44.43 44.55 43.75 44.01 12,411,576 -0.69(-1.54%)
Aug 11, 2009 44.52 44.88 44.43 44.70 6,510,516 +0.18(+0.40%)
Aug 10, 2009 43.70 44.56 43.51 44.52 8,067,813 +0.68(+1.55%)
Aug 07, 2009 43.96 44.03 43.72 43.84 7,069,043 +0.21(+0.48%)
Aug 06, 2009 44.17 44.18 43.49 43.63 9,792,229 -0.37(-0.84%)
Aug 05, 2009 44.35 44.35 43.97 44.00 7,876,547 -0.31(-0.70%)
Aug 04, 2009 44.66 44.79 44.23 44.31 10,495,292 -0.49(-1.09%)
Aug 03, 2009 45.08 45.12 44.20 44.80 10,087,060 -0.19(-0.42%)
Jul 31, 2009 45.74 46.01 44.92 44.99 9,640,418 -0.71(-1.55%)
Jul 30, 2009 45.98 46.29 45.45 45.70 9,625,937 +0.01(+0.02%)
Jul 29, 2009 45.38 45.87 45.12 45.69 6,265,938 +0.26(+0.57%)
Jul 28, 2009 44.96 45.60 44.90 45.43 7,339,869 +0.67(+1.50%)
Jul 27, 2009 45.15 45.36 44.49 44.76 6,305,325 -0.25(-0.56%)
Jul 24, 2009 43.94 45.09 43.80 45.01 9,129,344 +1.17(+2.67%)
Jul 23, 2009 44.41 44.45 43.45 43.84 16,827,154 -0.38(-0.86%)
Jul 22, 2009 45.01 45.25 44.01 44.22 10,086,742 -0.78(-1.73%)
Jul 21, 2009 45.20 45.39 44.51 45.00 8,164,012 -0.01(-0.02%)
Jul 20, 2009 44.61 45.03 44.30 45.01 8,464,742 +0.54(+1.21%)
Jul 17, 2009 44.52 44.80 44.20 44.47 12,352,803 -0.47(-1.05%)
Jul 16, 2009 45.13 45.21 44.58 44.94 12,770,949 -0.34(-0.75%)
Jul 15, 2009 45.70 45.80 44.23 45.28 25,929,732 -1.21(-2.60%)
Jul 14, 2009 46.47 46.82 45.97 46.49 7,960,964 +0.34(+0.74%)
Jul 13, 2009 45.69 46.25 45.62 46.15 7,411,521 +0.74(+1.63%)
Jul 10, 2009 45.80 45.80 45.27 45.41 6,428,776 -0.52(-1.13%)
Jul 09, 2009 46.41 46.59 45.44 45.93 7,401,911 -0.38(-0.82%)
Jul 08, 2009 45.50 46.49 45.50 46.31 9,336,828 +0.97(+2.14%)
Jul 07, 2009 45.42 46.09 45.22 45.34 8,514,153 -0.66(-1.43%)
Jul 06, 2009 45.63 46.33 45.63 46.00 7,927,541 -0.28(-0.61%)
Jul 02, 2009 46.30 46.64 45.75 46.28 7,551,146 -0.36(-0.77%)
Jul 01, 2009 47.00 47.09 46.53 46.64 8,518,429 -0.40(-0.85%)
Jun 30, 2009 47.23 47.65 46.26 47.04 14,135,803 -0.78(-1.63%)
Jun 29, 2009 47.59 47.84 46.65 47.82 6,737,256 +0.39(+0.82%)
Jun 26, 2009 47.88 48.13 47.29 47.43 8,191,792 -0.59(-1.23%)
Jun 25, 2009 47.44 48.37 47.34 48.02 7,759,406 +1.03(+2.19%)
Jun 24, 2009 47.20 47.23 46.57 46.99 5,980,189 +0.13(+0.28%)
Jun 23, 2009 46.90 47.20 46.30 46.86 6,466,407 +0.15(+0.32%)
Jun 22, 2009 47.18 47.36 46.58 46.71 9,136,233 -0.87(-1.83%)
Jun 19, 2009 47.84 48.26 47.26 47.58 14,506,263 -0.08(-0.17%)
Jun 18, 2009 46.07 47.92 46.07 47.66 15,101,120 +1.74(+3.79%)
Jun 17, 2009 44.77 46.22 44.75 45.92 8,789,717 +1.19(+2.66%)
Jun 16, 2009 44.70 45.22 44.22 44.73 7,821,064 +0.00(+0.00%)
Jun 15, 2009 45.65 45.65 44.58 44.73 9,200,430 -0.69(-1.52%)
Jun 12, 2009 44.47 46.00 44.47 45.42 10,284,431 +0.86(+1.93%)
Jun 11, 2009 44.21 45.08 44.19 44.56 9,209,957 +0.41(+0.93%)
Jun 10, 2009 44.60 44.70 43.90 44.15 10,012,865 -0.20(-0.45%)
Jun 09, 2009 44.92 44.95 44.35 44.35 4,786,029 -0.38(-0.85%)
Jun 08, 2009 44.45 45.06 44.27 44.73 6,001,838 -0.25(-0.56%)
Jun 05, 2009 44.91 45.26 44.35 44.98 7,113,928 +0.23(+0.51%)
Jun 04, 2009 45.18 45.30 44.35 44.75 8,012,119 -0.37(-0.82%)
Jun 03, 2009 44.98 45.46 44.68 45.12 8,012,541 -0.03(-0.07%)
Jun 02, 2009 44.82 45.53 44.76 45.15 5,471,240 +0.17(+0.38%)
Jun 01, 2009 45.30 45.42 44.66 44.98 6,872,394 -0.08(-0.18%)
May 29, 2009 44.69 45.12 44.07 45.06 7,288,275 +0.46(+1.03%)
May 28, 2009 44.22 44.89 44.17 44.60 5,947,626 +0.21(+0.47%)
May 27, 2009 44.50 44.74 44.28 44.39 5,950,505 -0.18(-0.40%)
May 26, 2009 44.24 44.91 43.65 44.57 7,472,121 +0.63(+1.43%)
May 22, 2009 43.54 44.55 43.32 43.94 7,443,618 +0.62(+1.43%)
May 21, 2009 43.01 43.43 42.80 43.32 6,315,986 +0.24(+0.56%)
May 20, 2009 43.23 43.81 43.00 43.08 9,997,370 +0.20(+0.47%)
May 19, 2009 43.24 43.55 42.75 42.88 7,947,128 -0.32(-0.74%)
May 18, 2009 43.59 43.83 42.88 43.20 10,105,489 -0.12(-0.28%)
May 15, 2009 44.55 44.65 43.26 43.32 15,919,112 -1.31(-2.94%)
May 14, 2009 45.47 45.56 44.62 44.63 9,605,605 -0.87(-1.91%)
May 13, 2009 45.15 46.31 45.04 45.50 7,828,051 +0.09(+0.20%)
May 12, 2009 45.06 45.83 44.92 45.41 9,159,908 +0.54(+1.20%)
May 11, 2009 44.96 45.43 44.52 44.87 6,470,816 -0.06(-0.13%)
May 08, 2009 45.15 45.50 44.65 44.93 9,730,088 +0.31(+0.69%)
May 07, 2009 43.24 44.76 43.00 44.62 12,795,508 +1.69(+3.94%)
May 06, 2009 43.63 44.00 42.38 42.93 9,990,578 -0.80(-1.83%)
May 05, 2009 43.20 44.00 43.13 43.73 9,379,041 +0.55(+1.27%)
May 04, 2009 42.37 43.26 42.10 43.18 11,686,556 +1.66(+4.00%)
May 01, 2009 41.94 42.04 41.27 41.52 8,876,173 -0.33(-0.79%)
Apr 30, 2009 43.00 43.07 41.37 41.85 16,844,492 -0.77(-1.81%)
Apr 29, 2009 43.13 43.18 42.39 42.62 8,107,724 -0.39(-0.91%)
Apr 28, 2009 43.05 43.41 42.90 43.01 6,943,502 -0.15(-0.35%)
Apr 27, 2009 43.00 43.86 42.86 43.16 7,758,170 +0.07(+0.16%)
Apr 24, 2009 43.57 43.90 42.88 43.09 9,309,502 -0.27(-0.62%)
Apr 23, 2009 42.57 43.44 42.01 43.36 10,575,655 +0.86(+2.02%)
Apr 22, 2009 44.13 44.14 42.40 42.50 13,817,689 -1.80(-4.06%)
Apr 21, 2009 44.23 44.93 43.87 44.30 9,380,905 +0.21(+0.48%)
Apr 20, 2009 43.92 44.44 43.73 44.09 12,363,571 +0.20(+0.46%)
Apr 17, 2009 42.88 44.13 42.66 43.89 15,403,627 +1.20(+2.81%)
Apr 16, 2009 43.00 43.10 42.26 42.69 14,541,265 +0.03(+0.07%)
Apr 15, 2009 43.41 44.21 41.88 42.66 26,742,570 -2.05(-4.59%)
Apr 14, 2009 44.53 44.89 44.16 44.71 13,590,041 +0.33(+0.74%)
Apr 13, 2009 43.86 45.03 43.82 44.38 10,061,059 +0.35(+0.79%)
Apr 09, 2009 44.46 44.46 42.86 44.03 14,989,960 +0.36(+0.82%)
Apr 08, 2009 43.28 44.50 43.07 43.67 15,582,997 +0.75(+1.75%)
Apr 07, 2009 43.11 43.68 42.62 42.92 13,019,503 -0.44(-1.01%)
Apr 06, 2009 43.86 44.32 42.76 43.36 17,043,269 -0.76(-1.72%)
Apr 03, 2009 45.55 46.15 43.77 44.12 13,970,092 -1.26(-2.78%)
Apr 02, 2009 47.48 47.48 45.35 45.38 17,552,224 -1.32(-2.83%)
Apr 01, 2009 47.12 47.13 46.00 46.70 12,180,853 -1.00(-2.10%)
Mar 31, 2009 48.26 48.80 47.63 47.70 10,325,828 -0.19(-0.40%)
Mar 30, 2009 46.69 48.12 46.65 47.89 14,159,243 +1.44(+3.10%)
Mar 26, 2009 46.44 46.46 44.75 46.45 16,731,612 +0.42(+0.91%)
Mar 25, 2009 46.88 47.00 45.04 46.03 19,673,729 -0.43(-0.93%)
Mar 24, 2009 48.36 48.92 46.14 46.46 15,409,553 -2.30(-4.72%)
Mar 23, 2009 47.95 48.76 47.94 48.76 7,114,208 +1.22(+2.57%)
Mar 20, 2009 48.00 48.24 47.27 47.54 9,516,118 +0.25(+0.52%)
Mar 19, 2009 48.98 48.99 47.01 47.29 9,274,003 -1.34(-2.75%)
Mar 18, 2009 48.91 49.55 48.34 48.63 8,617,631 -0.51(-1.04%)
Mar 17, 2009 47.92 49.16 47.79 49.14 10,783,982 +1.29(+2.70%)
Mar 16, 2009 47.28 48.41 47.26 47.85 11,536,648 +1.00(+2.13%)
Mar 13, 2009 46.94 47.18 46.01 46.85 0 +0.20(+0.43%)
Mar 12, 2009 44.36 47.28 44.10 46.65 13,067,303 +2.18(+4.90%)
Mar 11, 2009 47.30 47.30 44.42 44.47 14,744,267 -2.51(-5.34%)
Mar 10, 2009 47.30 47.43 46.34 46.98 11,527,459 +0.33(+0.71%)
Mar 09, 2009 46.45 47.32 46.12 46.65 9,965,065 -0.24(-0.51%)
Mar 06, 2009 46.34 47.25 46.01 46.89 0 +0.85(+1.85%)
Mar 05, 2009 46.40 47.23 45.65 46.04 9,775,763 -1.14(-2.42%)
Mar 04, 2009 46.50 47.86 45.53 47.18 11,831,425 +0.14(+0.30%)
Mar 02, 2009 46.69 47.40 45.39 47.04 16,179,356 -0.30(-0.63%)
Feb 27, 2009 49.33 49.66 47.24 47.34 0 -3.53(-6.94%)
Feb 26, 2009 53.66 54.09 50.71 50.87 13,335,557 -2.75(-5.13%)
Feb 25, 2009 54.59 54.78 53.28 53.62 9,272,577 -1.12(-2.05%)
Feb 24, 2009 53.81 54.93 53.62 54.74 8,885,588 +1.34(+2.51%)
Feb 23, 2009 53.44 54.49 53.27 53.40 6,827,070 -0.63(-1.17%)
Feb 20, 2009 54.00 54.66 53.60 54.03 8,966,639 -0.43(-0.79%)
Feb 19, 2009 53.64 54.80 53.64 54.46 7,086,346 +0.26(+0.48%)
Feb 18, 2009 54.16 54.46 53.63 54.20 6,277,864 +0.27(+0.50%)
Feb 17, 2009 54.58 54.77 53.34 53.93 7,823,169 -1.01(-1.84%)
Feb 13, 2009 56.07 56.30 54.75 54.94 7,260,027 -1.19(-2.12%)
Feb 12, 2009 55.28 56.13 54.56 56.13 6,751,048 +0.43(+0.77%)
Feb 11, 2009 56.10 56.23 55.29 55.70 7,759,981 -0.09(-0.16%)
Feb 10, 2009 57.07 57.25 55.37 55.79 11,464,905 -1.46(-2.55%)
Feb 09, 2009 57.20 57.36 56.28 57.25 11,210,806 +0.10(+0.17%)
Feb 06, 2009 56.48 57.24 56.37 57.15 10,405,540 +0.62(+1.10%)
Feb 05, 2009 55.84 56.70 55.10 56.53 8,422,860 +0.62(+1.11%)
Feb 04, 2009 57.15 57.30 55.76 55.91 11,245,930 -1.07(-1.88%)
Feb 03, 2009 55.89 57.39 55.36 56.98 15,182,383 +1.41(+2.54%)
Feb 02, 2009 53.84 55.84 53.11 55.57 9,648,688 +0.13(+0.23%)
Jan 30, 2009 55.02 55.83 54.72 55.44 0 +0.03(+0.05%)
Jan 29, 2009 54.59 55.48 54.28 55.41 13,930,892 +0.45(+0.82%)
Jan 28, 2009 54.71 55.13 53.91 54.96 13,959,671 +0.57(+1.05%)
Jan 27, 2009 53.92 54.81 53.42 54.39 10,765,823 +0.34(+0.63%)
Jan 26, 2009 53.15 54.49 52.35 54.05 11,361,930 +1.24(+2.35%)
Jan 23, 2009 52.46 53.08 52.00 52.81 8,560,274 -0.20(-0.38%)
Jan 22, 2009 51.65 53.22 51.40 53.01 12,173,250 +0.69(+1.32%)
Jan 21, 2009 50.30 52.50 49.73 52.32 13,619,137 +3.12(+6.34%)
Jan 20, 2009 50.44 51.14 49.14 49.20 9,673,886 -0.72(-1.44%)
Jan 16, 2009 49.56 50.35 49.34 49.92 12,845,910 +0.70(+1.42%)
Jan 15, 2009 49.50 49.61 48.17 49.22 10,231,989 -0.25(-0.51%)
Jan 14, 2009 49.88 49.95 49.01 49.47 8,023,876 -0.59(-1.18%)
Jan 13, 2009 49.49 50.39 49.16 50.06 8,411,964 +0.00(+0.00%)
Jan 12, 2009 51.32 51.32 49.50 50.06 11,914,721 -1.11(-2.17%)
Jan 09, 2009 51.18 52.12 50.91 51.17 6,725,674 -0.03(-0.06%)
Jan 08, 2009 50.70 51.82 50.70 51.20 8,733,343 +0.56(+1.11%)
Jan 07, 2009 50.37 51.38 50.25 50.64 10,995,836 -0.28(-0.55%)
Jan 06, 2009 52.85 53.22 50.06 50.92 13,996,458 -1.72(-3.27%)
Jan 05, 2009 53.20 53.48 52.07 52.64 6,282,149 -0.92(-1.72%)
Jan 02, 2009 53.53 53.85 52.37 53.56 0 +0.19(+0.36%)
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.