Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 43.50 43.55 43.10 43.18 6,543,451 -0.07(-0.16%)
Jul 30, 2015 43.40 43.48 43.05 43.24 4,302,841 -0.25(-0.57%)
Jul 29, 2015 43.42 43.58 43.24 43.49 4,145,120 +0.10(+0.24%)
Jul 28, 2015 43.52 43.64 43.14 43.39 6,732,899 +0.21(+0.49%)
Jul 27, 2015 43.13 43.31 42.77 43.18 6,438,678 -0.31(-0.71%)
Jul 24, 2015 43.31 43.84 43.30 43.48 7,023,931 -0.13(-0.29%)
Jul 23, 2015 43.72 44.07 43.39 43.61 7,159,863 +0.19(+0.43%)
Jul 22, 2015 42.48 43.52 41.95 43.42 12,200,878 +1.04(+2.45%)
Jul 21, 2015 42.51 42.82 42.38 42.38 7,513,032 -0.26(-0.60%)
Jul 20, 2015 42.60 42.87 42.57 42.64 6,359,252 +0.14(+0.32%)
Jul 17, 2015 42.18 42.56 42.12 42.50 6,349,987 +0.11(+0.26%)
Jul 16, 2015 42.44 42.45 42.20 42.39 4,496,990 +0.39(+0.93%)
Jul 15, 2015 42.45 42.58 41.86 42.00 7,762,676 -0.76(-1.77%)
Jul 14, 2015 42.43 42.91 42.33 42.76 4,993,940 +0.41(+0.97%)
Jul 13, 2015 42.59 42.68 42.23 42.35 6,480,484 +0.03(+0.06%)
Jul 10, 2015 42.07 42.49 41.87 42.32 5,931,769 +0.63(+1.50%)
Jul 09, 2015 42.21 42.32 41.69 41.70 6,612,002 -0.05(-0.12%)
Jul 08, 2015 42.16 42.46 41.68 41.75 6,888,949 -0.81(-1.91%)
Jul 07, 2015 42.35 42.59 41.62 42.56 7,160,096 +0.40(+0.94%)
Jul 06, 2015 41.55 42.49 41.47 42.16 6,823,176 +0.28(+0.67%)
Jul 02, 2015 42.21 41.88 41.88 41.88 3,232,738 -0.09(-0.22%)
Jul 01, 2015 41.88 42.07 41.60 41.98 3,985,278 +0.37(+0.90%)
Jun 30, 2015 41.97 42.00 41.46 41.60 5,325,964 +0.06(+0.14%)
Jun 29, 2015 41.99 42.25 41.50 41.54 6,328,290 -0.81(-1.92%)
Jun 26, 2015 41.93 42.37 41.91 42.36 7,999,019 +0.54(+1.30%)
Jun 25, 2015 42.09 42.27 41.77 41.82 4,256,232 -0.14(-0.34%)
Jun 24, 2015 42.04 42.25 41.94 41.96 5,394,109 -0.32(-0.76%)
Jun 23, 2015 42.57 42.78 42.12 42.28 3,843,861 -0.13(-0.30%)
Jun 22, 2015 42.35 42.69 42.25 42.41 5,458,540 +0.12(+0.28%)
Jun 19, 2015 42.30 42.47 42.16 42.29 11,050,535 -0.04(-0.10%)
Jun 18, 2015 41.27 42.52 41.24 42.33 9,404,312 +1.16(+2.82%)
Jun 17, 2015 41.11 41.32 40.97 41.17 4,393,726 +0.08(+0.19%)
Jun 16, 2015 40.75 41.15 40.60 41.10 4,624,066 +0.35(+0.85%)
Jun 15, 2015 40.94 40.99 40.45 40.75 5,670,381 -0.51(-1.23%)
Jun 12, 2015 41.46 41.50 41.23 41.26 4,355,634 -0.33(-0.79%)
Jun 11, 2015 41.28 41.75 41.12 41.59 8,377,291 +0.47(+1.15%)
Jun 10, 2015 40.99 41.27 40.94 41.11 6,623,888 +0.27(+0.66%)
Jun 09, 2015 41.13 41.14 40.71 40.84 4,013,363 -0.22(-0.54%)
Jun 08, 2015 41.00 41.17 40.86 41.06 5,135,226 -0.01(-0.02%)
Jun 05, 2015 41.19 41.22 40.70 41.07 4,178,951 -0.19(-0.47%)
Jun 04, 2015 41.52 41.68 41.14 41.26 5,529,230 -0.15(-0.37%)
Jun 03, 2015 41.50 41.65 41.32 41.42 3,904,383 -0.07(-0.16%)
Jun 02, 2015 41.24 41.69 40.96 41.48 6,061,484 +0.00(+0.00%)
Jun 01, 2015 41.34 41.71 41.17 41.48 5,963,516 +0.29(+0.70%)
May 29, 2015 41.69 41.76 41.14 41.20 10,224,721 -0.56(-1.34%)
May 28, 2015 41.43 41.86 41.54 41.76 7,055,293 +0.21(+0.51%)
May 27, 2015 41.43 41.59 41.19 41.54 5,130,006 +0.35(+0.84%)
May 26, 2015 41.62 41.73 41.02 41.20 4,576,763 -0.36(-0.88%)
May 22, 2015 41.62 41.56 41.56 41.56 4,075,518 -0.26(-0.63%)
May 21, 2015 41.59 41.90 41.45 41.82 4,947,295 +0.17(+0.41%)
May 20, 2015 41.60 41.84 41.48 41.65 4,344,034 +0.11(+0.27%)
May 19, 2015 41.35 41.66 41.26 41.54 4,881,373 +0.14(+0.35%)
May 18, 2015 41.35 41.61 41.35 41.40 4,980,054 +0.11(+0.27%)
May 15, 2015 41.16 41.40 41.09 41.29 6,109,665 +0.03(+0.08%)
May 14, 2015 40.16 41.36 40.09 41.26 9,704,268 +1.39(+3.49%)
May 13, 2015 40.01 40.15 39.74 39.87 3,127,844 -0.08(-0.21%)
May 12, 2015 39.87 40.09 39.75 39.95 4,153,113 -0.17(-0.42%)
May 11, 2015 40.08 40.47 40.04 40.12 4,189,599 -0.20(-0.50%)
May 08, 2015 39.93 40.43 39.87 40.32 5,068,510 +0.91(+2.30%)
May 07, 2015 39.37 39.60 39.31 39.42 5,295,572 -0.03(-0.09%)
May 06, 2015 39.71 39.82 39.19 39.45 4,521,389 -0.26(-0.66%)
May 05, 2015 39.86 40.02 39.65 39.71 5,164,345 -0.13(-0.32%)
May 04, 2015 39.65 40.13 39.65 39.84 3,688,852 +0.26(+0.66%)
May 01, 2015 39.59 39.78 39.33 39.58 4,022,878 +0.23(+0.58%)
Apr 30, 2015 39.78 40.01 39.21 39.35 7,035,308 -0.64(-1.59%)
Apr 29, 2015 40.08 40.38 39.74 39.98 4,207,470 -0.36(-0.88%)
Apr 28, 2015 40.37 40.46 39.85 40.34 4,469,189 +0.08(+0.21%)
Apr 27, 2015 40.93 41.03 40.16 40.26 6,198,793 -0.70(-1.72%)
Apr 24, 2015 40.99 41.13 40.76 40.96 4,071,099 -0.12(-0.29%)
Apr 23, 2015 40.98 41.21 40.54 41.08 7,552,322 +0.09(+0.23%)
Apr 22, 2015 40.05 41.03 39.94 40.98 9,010,444 +1.04(+2.61%)
Apr 21, 2015 39.79 40.08 39.60 39.94 10,164,340 +0.42(+1.05%)
Apr 20, 2015 39.35 39.59 39.31 39.53 3,977,887 +0.32(+0.82%)
Apr 17, 2015 39.24 39.37 38.83 39.20 5,086,836 -0.23(-0.58%)
Apr 16, 2015 39.51 39.75 39.31 39.43 4,446,241 -0.26(-0.66%)
Apr 15, 2015 39.68 39.80 39.49 39.70 4,773,745 +0.11(+0.28%)
Apr 14, 2015 39.43 39.63 39.28 39.59 3,826,878 +0.14(+0.37%)
Apr 13, 2015 39.65 39.93 39.42 39.44 3,615,148 -0.32(-0.81%)
Apr 10, 2015 39.62 39.80 39.38 39.76 4,458,315 +0.13(+0.32%)
Apr 09, 2015 39.22 39.74 39.17 39.64 5,142,896 +0.33(+0.84%)
Apr 08, 2015 38.97 39.43 38.71 39.31 7,127,862 +0.35(+0.91%)
Apr 07, 2015 39.05 39.30 38.93 38.95 3,748,246 -0.09(-0.24%)
Apr 06, 2015 38.63 39.28 38.50 39.05 4,841,979 +0.14(+0.37%)
Apr 02, 2015 38.89 38.90 38.90 38.90 4,712,123 +0.20(+0.52%)
Apr 01, 2015 39.07 39.11 38.41 38.70 7,551,925 -0.37(-0.95%)
Mar 31, 2015 39.49 39.62 39.07 39.07 6,353,352 -0.63(-1.59%)
Mar 30, 2015 39.64 39.81 39.55 39.71 3,518,328 +0.25(+0.64%)
Mar 27, 2015 39.31 39.66 39.15 39.45 4,084,111 +0.24(+0.60%)
Mar 26, 2015 39.14 39.46 38.88 39.22 5,178,583 -0.03(-0.06%)
Mar 25, 2015 39.67 40.06 39.22 39.24 6,001,166 -0.40(-1.00%)
Mar 24, 2015 39.90 40.17 39.63 39.64 5,449,373 -0.40(-0.99%)
Mar 23, 2015 40.03 40.25 39.82 40.03 4,661,212 +0.00(+0.00%)
Mar 20, 2015 40.19 40.29 39.92 40.03 8,967,737 +0.03(+0.06%)
Mar 19, 2015 40.03 40.09 39.75 40.01 4,759,051 +0.04(+0.11%)
Mar 18, 2015 39.53 40.19 39.12 39.97 7,893,077 +0.25(+0.64%)
Mar 17, 2015 40.00 40.31 39.69 39.71 6,650,900 -0.62(-1.55%)
Mar 16, 2015 39.74 40.35 39.74 40.34 5,648,390 +0.80(+2.03%)
Mar 13, 2015 39.81 39.83 39.31 39.54 5,625,309 -0.31(-0.78%)
Mar 12, 2015 39.19 39.90 39.09 39.85 6,177,317 +0.80(+2.05%)
Mar 11, 2015 39.12 39.34 38.97 39.05 5,965,234 +0.11(+0.28%)
Mar 10, 2015 39.15 39.31 38.93 38.94 6,054,555 -0.56(-1.41%)
Mar 09, 2015 39.22 39.62 39.13 39.49 5,294,102 +0.28(+0.71%)
Mar 06, 2015 39.79 39.86 39.09 39.22 8,614,260 -0.79(-1.98%)
Mar 05, 2015 39.54 40.06 39.49 40.01 5,742,072 +0.36(+0.91%)
Mar 04, 2015 39.53 40.04 39.71 39.65 6,590,897 -0.07(-0.17%)
Mar 03, 2015 39.76 39.76 39.40 39.71 7,136,897 -0.11(-0.28%)
Mar 02, 2015 39.92 40.17 39.75 39.82 8,319,445 -0.13(-0.32%)
Feb 27, 2015 40.04 40.38 39.95 39.95 6,884,213 -0.20(-0.50%)
Feb 26, 2015 39.91 40.24 39.72 40.15 6,062,567 +0.18(+0.44%)
Feb 25, 2015 40.10 40.26 39.88 39.98 5,664,798 -0.06(-0.15%)
Feb 24, 2015 39.87 40.14 39.75 40.03 5,678,284 +0.13(+0.32%)
Feb 23, 2015 39.92 40.06 39.66 39.91 6,649,793 -0.13(-0.34%)
Feb 20, 2015 39.24 40.12 39.13 40.04 7,722,091 +0.73(+1.87%)
Feb 19, 2015 39.10 39.36 38.87 39.31 7,814,376 +0.17(+0.43%)
Feb 18, 2015 39.01 39.24 38.92 39.14 4,803,880 +0.00(+0.00%)
Feb 17, 2015 38.84 39.24 38.79 39.14 7,549,080 +0.27(+0.69%)
Feb 13, 2015 37.99 38.87 38.87 38.87 7,736,822 +0.73(+1.92%)
Feb 12, 2015 37.98 38.16 37.78 38.14 5,553,608 +0.24(+0.65%)
Feb 11, 2015 37.85 38.12 37.58 37.89 5,102,481 +0.01(+0.02%)
Feb 10, 2015 37.68 37.96 37.45 37.88 6,178,240 +0.34(+0.90%)
Feb 09, 2015 38.13 38.13 37.36 37.55 7,809,150 -0.83(-2.15%)
Feb 06, 2015 38.45 38.97 38.23 38.37 6,642,002 -0.13(-0.33%)
Feb 05, 2015 38.17 38.68 38.17 38.50 7,558,370 +0.40(+1.06%)
Feb 04, 2015 38.41 38.79 37.99 38.09 9,760,021 -0.56(-1.44%)
Feb 03, 2015 38.30 38.69 38.24 38.65 9,936,880 +0.51(+1.33%)
Feb 02, 2015 37.89 38.15 37.34 38.15 8,671,194 +0.40(+1.05%)
Jan 30, 2015 38.29 38.48 37.70 37.75 11,398,874 -0.42(-1.10%)
Jan 29, 2015 36.93 38.30 36.85 38.17 11,922,121 +1.56(+4.26%)
Jan 28, 2015 37.06 37.28 36.56 36.61 9,059,958 -0.23(-0.62%)
Jan 27, 2015 37.01 37.12 36.63 36.84 5,748,351 -0.40(-1.06%)
Jan 26, 2015 36.89 37.27 36.62 37.23 5,189,051 +0.24(+0.66%)
Jan 23, 2015 37.51 37.51 36.96 36.99 7,906,359 -0.53(-1.42%)
Jan 22, 2015 37.39 37.59 36.94 37.52 6,318,835 +0.36(+0.98%)
Jan 21, 2015 37.07 37.32 36.79 37.16 6,317,795 -0.13(-0.36%)
Jan 20, 2015 37.67 37.74 37.01 37.29 6,118,273 -0.23(-0.61%)
Jan 16, 2015 36.94 37.57 36.87 37.52 5,411,982 +0.46(+1.23%)
Jan 15, 2015 37.34 37.67 37.02 37.07 4,648,432 -0.28(-0.75%)
Jan 14, 2015 37.35 37.66 37.05 37.34 6,955,414 -0.28(-0.74%)
Jan 13, 2015 38.24 38.40 37.32 37.62 7,997,724 -0.62(-1.61%)
Jan 12, 2015 38.07 38.39 37.79 38.24 7,365,199 +0.32(+0.84%)
Jan 09, 2015 38.38 38.48 37.84 37.92 5,653,092 -0.40(-1.05%)
Jan 08, 2015 37.91 38.41 37.76 38.32 5,829,997 +0.77(+2.06%)
Jan 07, 2015 37.52 37.70 37.23 37.55 5,494,640 +0.30(+0.81%)
Jan 06, 2015 37.74 37.84 36.85 37.25 7,854,638 -0.43(-1.14%)
Jan 05, 2015 37.58 38.09 37.44 37.68 6,837,250 +0.01(+0.02%)
Jan 02, 2015 37.96 38.13 37.45 37.67 3,834,907 -0.10(-0.27%)
Dec 31, 2014 38.34 37.77 37.77 37.77 4,075,021 -0.56(-1.47%)
Dec 30, 2014 38.26 38.52 38.26 38.33 3,516,939 +0.08(+0.20%)
Dec 29, 2014 38.25 38.44 38.13 38.25 3,084,486 -0.21(-0.55%)
Dec 26, 2014 38.43 38.74 38.35 38.46 2,452,814 +0.13(+0.33%)
Dec 24, 2014 38.37 38.34 38.34 38.34 3,012,459 -0.02(-0.04%)
Dec 23, 2014 38.70 39.01 38.15 38.36 4,868,980 -0.55(-1.40%)
Dec 22, 2014 38.53 39.01 38.51 38.90 5,759,091 +0.27(+0.69%)
Dec 19, 2014 38.51 38.97 38.41 38.63 13,504,568 +0.23(+0.61%)
Dec 18, 2014 37.51 38.41 37.28 38.40 7,978,684 +1.27(+3.41%)
Dec 17, 2014 36.47 37.21 36.42 37.13 6,021,624 +0.72(+1.98%)
Dec 16, 2014 36.27 37.26 36.16 36.41 7,375,868 -0.05(-0.14%)
Dec 15, 2014 37.05 37.21 36.36 36.46 5,952,644 -0.19(-0.53%)
Dec 12, 2014 37.01 37.37 36.64 36.65 6,188,276 -0.65(-1.73%)
Dec 11, 2014 37.34 37.85 37.16 37.30 4,713,620 +0.08(+0.20%)
Dec 10, 2014 38.03 38.14 37.19 37.22 6,543,650 -0.90(-2.35%)
Dec 09, 2014 38.03 38.15 37.65 38.12 4,236,529 -0.23(-0.59%)
Dec 08, 2014 38.04 38.67 38.04 38.35 5,030,303 +0.34(+0.90%)
Dec 05, 2014 38.11 38.20 37.91 38.00 4,982,009 -0.16(-0.42%)
Dec 04, 2014 38.30 38.55 37.96 38.16 7,602,571 -0.16(-0.42%)
Dec 03, 2014 37.94 38.43 37.84 38.32 5,951,617 +0.39(+1.02%)
Dec 02, 2014 37.48 38.27 37.48 37.94 13,049,946 +0.76(+2.03%)
Dec 01, 2014 37.14 37.39 37.08 37.18 6,365,856 -0.16(-0.43%)
Nov 28, 2014 37.29 37.55 37.26 37.34 2,908,630 +0.22(+0.59%)
Nov 26, 2014 37.05 37.12 37.12 37.12 3,429,068 +0.08(+0.20%)
Nov 25, 2014 37.17 37.23 36.89 37.05 5,545,036 -0.13(-0.36%)
Nov 24, 2014 36.57 37.25 36.57 37.18 4,528,059 +0.43(+1.16%)
Nov 21, 2014 37.04 37.07 36.67 36.75 7,743,111 +0.03(+0.07%)
Nov 20, 2014 36.33 36.77 36.12 36.73 5,795,727 +0.29(+0.81%)
Nov 19, 2014 36.74 36.74 36.37 36.43 4,491,525 -0.23(-0.62%)
Nov 18, 2014 36.74 36.81 36.43 36.66 8,016,128 -0.01(-0.02%)
Nov 17, 2014 36.67 36.87 36.59 36.67 4,615,164 -0.08(-0.23%)
Nov 14, 2014 37.41 37.41 36.64 36.75 5,013,581 -0.65(-1.75%)
Nov 13, 2014 37.15 37.56 37.09 37.41 4,158,651 +0.30(+0.81%)
Nov 12, 2014 37.07 37.16 36.86 37.11 4,155,372 -0.02(-0.05%)
Nov 11, 2014 37.01 37.44 36.99 37.12 3,805,603 +0.13(+0.36%)
Nov 10, 2014 36.37 37.00 36.22 36.99 6,340,172 +0.60(+1.66%)
Nov 07, 2014 36.72 36.75 36.22 36.38 4,759,304 -0.27(-0.73%)
Nov 06, 2014 36.58 36.78 36.44 36.65 4,494,633 +0.03(+0.07%)
Nov 05, 2014 36.85 36.90 36.36 36.63 4,998,378 +0.04(+0.11%)
Nov 04, 2014 36.09 36.61 36.09 36.59 4,991,070 +0.27(+0.74%)
Nov 03, 2014 36.54 36.65 36.12 36.32 5,249,761 -0.25(-0.69%)
Oct 31, 2014 36.95 36.96 36.44 36.57 7,300,995 +0.08(+0.23%)
Oct 30, 2014 35.82 36.51 35.68 36.48 4,563,934 +0.63(+1.75%)
Oct 29, 2014 35.91 36.54 35.57 35.86 5,069,879 +0.20(+0.56%)
Oct 28, 2014 35.42 35.66 35.19 35.65 7,278,640 +0.22(+0.62%)
Oct 27, 2014 35.60 35.62 35.27 35.44 4,701,128 -0.18(-0.52%)
Oct 24, 2014 35.52 35.80 35.34 35.62 5,574,973 +0.03(+0.07%)
Oct 23, 2014 35.23 35.88 35.19 35.60 5,482,443 +0.70(+2.02%)
Oct 22, 2014 35.65 36.10 34.80 34.89 8,327,992 -0.67(-1.89%)
Oct 21, 2014 35.16 35.60 35.02 35.56 6,380,378 +0.78(+2.24%)
Oct 20, 2014 34.27 34.82 34.19 34.78 5,977,275 +0.50(+1.47%)
Oct 17, 2014 33.85 34.43 33.70 34.28 8,600,942 +0.73(+2.18%)
Oct 16, 2014 33.00 33.81 32.95 33.55 10,523,987 -0.02(-0.05%)
Oct 15, 2014 33.88 34.00 33.02 33.56 10,694,566 -0.88(-2.56%)
Oct 14, 2014 34.40 35.18 34.35 34.45 8,498,114 +0.12(+0.34%)
Oct 13, 2014 34.79 35.04 34.29 34.33 5,357,574 -0.52(-1.49%)
Oct 10, 2014 34.79 35.48 34.77 34.85 5,948,229 +0.11(+0.31%)
Oct 09, 2014 35.21 35.50 34.72 34.74 6,595,288 -0.43(-1.21%)
Oct 08, 2014 34.58 35.19 34.51 35.17 7,270,894 +0.57(+1.64%)
Oct 07, 2014 35.12 35.20 34.59 34.60 6,205,245 -0.75(-2.12%)
Oct 06, 2014 35.08 35.44 35.04 35.35 8,044,917 +0.48(+1.36%)
Oct 03, 2014 34.56 34.93 34.44 34.87 4,111,451 +0.48(+1.41%)
Oct 02, 2014 34.40 34.59 34.14 34.39 5,640,689 +0.03(+0.07%)
Oct 01, 2014 35.09 35.10 34.22 34.36 6,679,295 -0.34(-0.99%)
Sep 30, 2014 34.88 35.04 34.71 34.71 5,841,750 -0.26(-0.74%)
Sep 29, 2014 34.77 35.05 34.77 34.96 5,849,230 -0.09(-0.26%)
Sep 26, 2014 35.16 35.25 34.97 35.06 7,609,403 +0.01(+0.02%)
Sep 25, 2014 35.40 35.45 35.02 35.05 5,173,175 -0.53(-1.48%)
Sep 24, 2014 35.42 35.80 35.42 35.57 7,511,575 +0.11(+0.31%)
Sep 23, 2014 35.64 36.02 35.46 35.47 7,892,198 -0.75(-2.07%)
Sep 22, 2014 36.38 36.44 36.07 36.22 4,076,835 -0.16(-0.44%)
Sep 19, 2014 36.68 36.88 36.35 36.38 7,356,997 -0.08(-0.23%)
Sep 18, 2014 36.29 36.61 36.25 36.46 6,031,148 +0.26(+0.71%)
Sep 17, 2014 35.83 36.36 35.68 36.20 5,738,542 +0.40(+1.12%)
Sep 16, 2014 35.64 35.86 35.46 35.80 3,810,090 +0.15(+0.42%)
Sep 15, 2014 35.56 35.70 35.42 35.65 3,675,890 +0.14(+0.40%)
Sep 12, 2014 35.57 35.77 35.42 35.51 5,105,582 -0.01(-0.02%)
Sep 11, 2014 35.62 35.91 35.37 35.52 9,293,058 -0.28(-0.79%)
Sep 10, 2014 35.87 35.92 35.57 35.80 4,197,800 +0.06(+0.16%)
Sep 09, 2014 35.74 35.87 35.58 35.74 4,298,265 +0.02(+0.05%)
Sep 08, 2014 35.78 35.95 35.55 35.72 3,119,198 -0.12(-0.33%)
Sep 05, 2014 35.78 35.85 35.42 35.84 4,175,407 +0.04(+0.12%)
Sep 04, 2014 35.72 35.95 35.71 35.80 4,940,993 +0.12(+0.33%)
Sep 03, 2014 35.38 35.71 35.34 35.68 4,965,391 +0.44(+1.26%)
Sep 02, 2014 35.19 35.38 35.00 35.24 5,153,950 -0.01(-0.02%)
Aug 29, 2014 35.39 35.25 35.25 35.25 5,254,036 -0.09(-0.26%)
Aug 28, 2014 35.41 35.55 35.27 35.34 3,026,139 -0.21(-0.59%)
Aug 27, 2014 35.66 35.78 35.46 35.55 3,361,489 -0.17(-0.47%)
Aug 26, 2014 35.47 35.82 35.36 35.72 3,870,892 +0.26(+0.73%)
Aug 25, 2014 35.39 35.63 35.27 35.46 2,904,746 +0.32(+0.90%)
Aug 22, 2014 35.23 35.32 35.05 35.14 2,950,792 -0.18(-0.50%)
Aug 21, 2014 35.29 35.47 35.22 35.32 3,667,953 +0.15(+0.43%)
Aug 20, 2014 35.23 35.46 35.02 35.17 5,936,119 -0.33(-0.94%)
Aug 19, 2014 35.30 35.57 35.13 35.50 3,551,136 +0.26(+0.73%)
Aug 18, 2014 35.57 35.57 35.13 35.24 3,876,382 +0.14(+0.40%)
Aug 15, 2014 35.35 35.59 34.83 35.10 6,029,854 -0.23(-0.64%)
Aug 14, 2014 35.17 35.42 35.17 35.32 5,608,185 +0.14(+0.40%)
Aug 13, 2014 34.95 35.18 34.91 35.18 4,124,145 +0.49(+1.42%)
Aug 12, 2014 34.97 35.14 34.56 34.69 3,999,432 -0.40(-1.14%)
Aug 11, 2014 34.98 35.18 34.74 35.09 3,152,101 +0.30(+0.86%)
Aug 08, 2014 34.61 34.81 34.34 34.79 5,293,853 +0.13(+0.39%)
Aug 07, 2014 34.84 35.03 34.61 34.66 4,809,890 -0.20(-0.57%)
Aug 06, 2014 34.77 35.02 34.58 34.86 4,466,097 -0.01(-0.02%)
Aug 05, 2014 35.17 35.36 34.76 34.86 5,021,696 -0.51(-1.44%)
Aug 04, 2014 35.15 35.47 34.91 35.37 4,300,182 +0.30(+0.86%)
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.