Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 33.59 34.09 33.34 33.91 12,751,049 +0.61(+1.82%)
Sep 29, 2015 33.10 33.85 32.90 33.30 14,574,261 +0.37(+1.13%)
Sep 28, 2015 34.35 34.35 32.88 32.93 20,423,810 -1.52(-4.41%)
Sep 25, 2015 35.60 35.82 34.08 34.45 11,890,885 -0.91(-2.58%)
Sep 24, 2015 35.41 35.54 34.94 35.36 8,684,868 -0.22(-0.62%)
Sep 23, 2015 35.83 35.98 35.49 35.58 7,449,178 -0.24(-0.66%)
Sep 22, 2015 36.11 36.13 35.37 35.81 8,638,903 -0.69(-1.89%)
Sep 21, 2015 36.80 36.94 36.25 36.51 5,990,701 -0.03(-0.07%)
Sep 18, 2015 36.79 37.19 36.45 36.53 10,750,808 -0.77(-2.06%)
Sep 17, 2015 36.97 38.07 36.92 37.30 8,686,588 +0.32(+0.87%)
Sep 16, 2015 36.91 37.17 36.72 36.98 5,909,539 +0.04(+0.11%)
Sep 15, 2015 36.49 37.03 36.35 36.94 6,055,834 +0.54(+1.48%)
Sep 14, 2015 36.76 36.77 36.17 36.40 5,291,555 -0.20(-0.55%)
Sep 11, 2015 36.36 36.62 36.03 36.60 6,760,268 +0.24(+0.67%)
Sep 10, 2015 36.27 36.66 35.98 36.35 8,246,358 -0.09(-0.25%)
Sep 09, 2015 37.40 37.53 36.35 36.45 6,228,390 -0.68(-1.84%)
Sep 08, 2015 36.81 37.15 36.67 37.13 6,467,222 +0.82(+2.25%)
Sep 04, 2015 36.67 36.31 36.31 36.31 8,370,525 -0.90(-2.42%)
Sep 03, 2015 37.53 37.75 37.05 37.21 7,622,212 -0.08(-0.23%)
Sep 02, 2015 37.36 37.47 36.78 37.30 8,916,678 +0.56(+1.54%)
Sep 01, 2015 37.28 37.52 36.56 36.73 10,675,640 -1.45(-3.80%)
Aug 31, 2015 38.71 39.31 38.04 38.18 8,860,564 -0.62(-1.59%)
Aug 28, 2015 38.45 38.87 38.12 38.80 10,902,270 +0.32(+0.83%)
Aug 27, 2015 38.44 38.82 37.66 38.48 16,914,452 +1.40(+3.77%)
Aug 26, 2015 36.98 37.20 35.67 37.08 15,034,446 +0.91(+2.52%)
Aug 25, 2015 37.83 38.02 36.15 36.17 17,288,052 -0.67(-1.83%)
Aug 24, 2015 37.53 38.62 36.03 36.84 21,860,832 -2.89(-7.28%)
Aug 21, 2015 40.49 40.83 39.73 39.73 11,037,880 -1.18(-2.88%)
Aug 20, 2015 41.65 41.74 40.90 40.92 6,992,782 -1.10(-2.63%)
Aug 19, 2015 42.27 42.30 41.66 42.02 7,117,372 -0.51(-1.19%)
Aug 18, 2015 42.42 42.66 42.37 42.53 3,900,128 +0.05(+0.12%)
Aug 17, 2015 42.16 42.50 41.94 42.47 3,815,292 +0.13(+0.30%)
Aug 14, 2015 42.00 42.42 41.92 42.35 4,479,196 +0.33(+0.78%)
Aug 13, 2015 42.17 42.25 41.83 42.02 4,898,647 -0.21(-0.50%)
Aug 12, 2015 42.52 42.57 41.50 42.23 6,500,989 -0.25(-0.60%)
Aug 11, 2015 42.31 42.59 42.15 42.48 4,783,917 -0.23(-0.53%)
Aug 10, 2015 42.51 43.14 42.48 42.71 4,423,406 +0.46(+1.10%)
Aug 07, 2015 42.49 42.53 41.62 42.25 5,161,731 -0.18(-0.42%)
Aug 06, 2015 42.59 43.00 42.21 42.42 7,369,550 -0.13(-0.32%)
Aug 05, 2015 42.98 43.00 42.48 42.56 5,969,507 -0.03(-0.06%)
Aug 04, 2015 42.79 42.84 42.40 42.58 4,136,644 +0.01(+0.02%)
Aug 03, 2015 42.90 42.92 42.27 42.58 4,159,256 -0.16(-0.37%)
Jul 31, 2015 43.06 43.11 42.66 42.74 6,610,790 -0.07(-0.16%)
Jul 30, 2015 42.96 43.04 42.61 42.80 4,347,122 -0.24(-0.57%)
Jul 29, 2015 42.98 43.14 42.80 43.05 4,187,778 +0.10(+0.24%)
Jul 28, 2015 43.07 43.20 42.70 42.95 6,802,187 +0.21(+0.49%)
Jul 27, 2015 42.69 42.87 42.33 42.74 6,504,939 -0.30(-0.71%)
Jul 24, 2015 42.87 43.39 42.86 43.04 7,096,214 -0.13(-0.29%)
Jul 23, 2015 43.28 43.62 42.95 43.17 7,233,546 +0.19(+0.43%)
Jul 22, 2015 42.04 43.07 41.53 42.98 12,326,438 +1.03(+2.45%)
Jul 21, 2015 42.08 42.38 41.95 41.95 7,590,349 -0.25(-0.60%)
Jul 20, 2015 42.16 42.43 42.14 42.20 6,424,696 +0.13(+0.32%)
Jul 17, 2015 41.75 42.13 41.69 42.07 6,415,335 +0.11(+0.26%)
Jul 16, 2015 42.00 42.02 41.77 41.96 4,543,269 +0.39(+0.93%)
Jul 15, 2015 42.02 42.15 41.43 41.57 7,842,562 -0.75(-1.77%)
Jul 14, 2015 41.99 42.47 41.90 42.32 5,045,333 +0.40(+0.97%)
Jul 13, 2015 42.15 42.25 41.80 41.92 6,547,175 +0.03(+0.06%)
Jul 10, 2015 41.64 42.05 41.44 41.89 5,992,813 +0.62(+1.50%)
Jul 09, 2015 41.78 41.89 41.26 41.27 6,680,047 -0.05(-0.12%)
Jul 08, 2015 41.73 42.03 41.26 41.32 6,959,844 -0.81(-1.91%)
Jul 07, 2015 41.92 42.15 41.20 42.13 7,233,781 +0.39(+0.94%)
Jul 06, 2015 41.13 42.05 41.05 41.73 6,893,394 +0.28(+0.67%)
Jul 02, 2015 41.78 41.46 41.46 41.46 3,266,007 -0.09(-0.22%)
Jul 01, 2015 41.45 41.64 41.18 41.55 4,026,290 +0.37(+0.90%)
Jun 30, 2015 41.54 41.57 41.04 41.18 5,380,774 +0.06(+0.14%)
Jun 29, 2015 41.57 41.82 41.08 41.12 6,393,414 -0.81(-1.92%)
Jun 26, 2015 41.51 41.94 41.48 41.93 8,081,337 +0.54(+1.30%)
Jun 25, 2015 41.66 41.84 41.35 41.39 4,300,033 -0.14(-0.34%)
Jun 24, 2015 41.61 41.82 41.52 41.53 5,449,620 -0.32(-0.76%)
Jun 23, 2015 42.14 42.35 41.69 41.85 3,883,418 -0.13(-0.30%)
Jun 22, 2015 41.92 42.26 41.82 41.98 5,514,714 +0.12(+0.28%)
Jun 19, 2015 41.87 42.04 41.73 41.86 11,164,257 -0.04(-0.10%)
Jun 18, 2015 40.85 42.09 40.82 41.90 9,501,093 +1.15(+2.82%)
Jun 17, 2015 40.69 40.89 40.55 40.75 4,438,942 +0.08(+0.19%)
Jun 16, 2015 40.33 40.73 40.19 40.68 4,671,652 +0.34(+0.85%)
Jun 15, 2015 40.53 40.58 40.04 40.33 5,728,736 -0.50(-1.23%)
Jun 12, 2015 41.04 41.08 40.81 40.84 4,400,458 -0.33(-0.79%)
Jun 11, 2015 40.86 41.32 40.70 41.16 8,463,503 +0.47(+1.15%)
Jun 10, 2015 40.58 40.85 40.53 40.69 6,692,055 +0.27(+0.66%)
Jun 09, 2015 40.71 40.72 40.29 40.42 4,054,665 -0.22(-0.54%)
Jun 08, 2015 40.58 40.75 40.44 40.64 5,188,073 -0.01(-0.02%)
Jun 05, 2015 40.77 40.80 40.28 40.65 4,221,957 -0.19(-0.47%)
Jun 04, 2015 41.10 41.26 40.72 40.84 5,586,132 -0.15(-0.37%)
Jun 03, 2015 41.08 41.22 40.89 41.00 3,944,563 -0.07(-0.16%)
Jun 02, 2015 40.82 41.27 40.54 41.06 6,123,863 +0.00(+0.00%)
Jun 01, 2015 40.92 41.28 40.75 41.06 6,024,887 +0.29(+0.70%)
May 29, 2015 41.26 41.33 40.72 40.78 10,329,944 -0.55(-1.34%)
May 28, 2015 41.01 41.43 41.12 41.33 7,127,900 +0.21(+0.51%)
May 27, 2015 41.00 41.16 40.77 41.12 5,182,799 +0.34(+0.84%)
May 26, 2015 41.20 41.31 40.60 40.78 4,623,863 -0.36(-0.88%)
May 22, 2015 41.20 41.14 41.14 41.14 4,117,459 -0.26(-0.63%)
May 21, 2015 41.16 41.47 41.03 41.40 4,998,207 +0.17(+0.41%)
May 20, 2015 41.18 41.41 41.05 41.23 4,388,738 +0.11(+0.27%)
May 19, 2015 40.93 41.24 40.84 41.12 4,931,607 +0.14(+0.35%)
May 18, 2015 40.93 41.18 40.93 40.98 5,031,304 +0.11(+0.27%)
May 15, 2015 40.74 40.98 40.67 40.87 6,172,540 +0.03(+0.08%)
May 14, 2015 39.75 40.94 39.68 40.84 9,804,135 +1.38(+3.49%)
May 13, 2015 39.60 39.75 39.33 39.46 3,160,033 -0.08(-0.21%)
May 12, 2015 39.46 39.68 39.34 39.54 4,195,853 -0.17(-0.42%)
May 11, 2015 39.67 40.06 39.63 39.71 4,232,714 -0.20(-0.50%)
May 08, 2015 39.52 40.02 39.46 39.91 5,120,670 +0.90(+2.30%)
May 07, 2015 38.96 39.20 38.91 39.02 5,350,069 -0.03(-0.09%)
May 06, 2015 39.31 39.42 38.79 39.05 4,567,919 -0.26(-0.66%)
May 05, 2015 39.45 39.61 39.25 39.31 5,217,491 -0.13(-0.32%)
May 04, 2015 39.25 39.72 39.25 39.43 3,726,814 +0.26(+0.66%)
May 01, 2015 39.19 39.38 38.93 39.17 4,064,278 +0.23(+0.58%)
Apr 30, 2015 39.38 39.60 38.81 38.95 7,107,709 -0.63(-1.59%)
Apr 29, 2015 39.67 39.97 39.33 39.58 4,250,769 -0.35(-0.88%)
Apr 28, 2015 39.95 40.05 39.44 39.93 4,515,182 +0.08(+0.21%)
Apr 27, 2015 40.51 40.61 39.75 39.85 6,262,585 -0.70(-1.72%)
Apr 24, 2015 40.58 40.71 40.35 40.54 4,112,995 -0.12(-0.29%)
Apr 23, 2015 40.57 40.79 40.13 40.66 7,630,043 +0.09(+0.23%)
Apr 22, 2015 39.64 40.61 39.54 40.57 9,103,171 +1.03(+2.61%)
Apr 21, 2015 39.38 39.67 39.20 39.54 10,268,942 +0.41(+1.05%)
Apr 20, 2015 38.95 39.19 38.91 39.12 4,018,824 +0.32(+0.82%)
Apr 17, 2015 38.84 38.97 38.44 38.81 5,139,185 -0.23(-0.58%)
Apr 16, 2015 39.11 39.34 38.91 39.03 4,491,997 -0.26(-0.66%)
Apr 15, 2015 39.28 39.39 39.09 39.29 4,822,872 +0.11(+0.28%)
Apr 14, 2015 39.02 39.23 38.88 39.18 3,866,260 +0.14(+0.37%)
Apr 13, 2015 39.25 39.53 39.02 39.04 3,652,352 -0.32(-0.81%)
Apr 10, 2015 39.22 39.40 38.98 39.36 4,504,195 +0.13(+0.32%)
Apr 09, 2015 38.82 39.33 38.77 39.23 5,195,821 +0.33(+0.84%)
Apr 08, 2015 38.57 39.03 38.32 38.91 7,201,214 +0.35(+0.91%)
Apr 07, 2015 38.65 38.90 38.53 38.56 3,786,819 -0.09(-0.24%)
Apr 06, 2015 38.23 38.88 38.11 38.65 4,891,808 +0.14(+0.37%)
Apr 02, 2015 38.49 38.51 38.51 38.51 4,760,615 +0.20(+0.52%)
Apr 01, 2015 38.67 38.71 38.02 38.31 7,629,642 -0.37(-0.95%)
Mar 31, 2015 39.09 39.22 38.67 38.67 6,418,734 -0.63(-1.59%)
Mar 30, 2015 39.23 39.41 39.14 39.30 3,554,535 +0.25(+0.64%)
Mar 27, 2015 38.91 39.26 38.75 39.05 4,126,141 +0.23(+0.60%)
Mar 26, 2015 38.74 39.06 38.48 38.82 5,231,876 -0.03(-0.06%)
Mar 25, 2015 39.27 39.65 38.82 38.84 6,062,924 -0.39(-1.00%)
Mar 24, 2015 39.49 39.76 39.23 39.23 5,505,453 -0.39(-0.99%)
Mar 23, 2015 39.63 39.84 39.42 39.63 4,709,181 +0.00(+0.00%)
Mar 20, 2015 39.78 39.88 39.51 39.63 9,060,024 +0.02(+0.06%)
Mar 19, 2015 39.62 39.68 39.34 39.60 4,808,026 +0.04(+0.11%)
Mar 18, 2015 39.13 39.78 38.72 39.56 7,974,304 +0.25(+0.64%)
Mar 17, 2015 39.59 39.90 39.29 39.31 6,719,344 -0.62(-1.55%)
Mar 16, 2015 39.33 39.94 39.33 39.93 5,706,518 +0.79(+2.03%)
Mar 13, 2015 39.41 39.43 38.91 39.13 5,683,199 -0.31(-0.78%)
Mar 12, 2015 38.79 39.49 38.69 39.44 6,240,888 +0.79(+2.05%)
Mar 11, 2015 38.72 38.94 38.57 38.65 6,026,622 +0.11(+0.28%)
Mar 10, 2015 38.75 38.90 38.53 38.54 6,116,863 -0.55(-1.41%)
Mar 09, 2015 38.82 39.22 38.73 39.09 5,348,584 +0.28(+0.71%)
Mar 06, 2015 39.38 39.45 38.69 38.82 8,702,910 -0.78(-1.98%)
Mar 05, 2015 39.13 39.65 39.08 39.60 5,801,163 +0.36(+0.91%)
Mar 04, 2015 39.13 39.63 39.31 39.24 6,658,724 -0.07(-0.17%)
Mar 03, 2015 39.35 39.35 39.00 39.31 7,210,343 -0.11(-0.28%)
Mar 02, 2015 39.52 39.76 39.34 39.42 8,405,061 -0.13(-0.32%)
Feb 27, 2015 39.63 39.97 39.54 39.54 6,955,058 -0.20(-0.50%)
Feb 26, 2015 39.50 39.83 39.32 39.74 6,124,957 +0.18(+0.44%)
Feb 25, 2015 39.69 39.85 39.48 39.57 5,723,095 -0.06(-0.15%)
Feb 24, 2015 39.46 39.73 39.34 39.63 5,736,719 +0.13(+0.32%)
Feb 23, 2015 39.51 39.65 39.25 39.50 6,718,226 -0.13(-0.34%)
Feb 20, 2015 38.84 39.71 38.73 39.63 7,801,559 +0.73(+1.87%)
Feb 19, 2015 38.70 38.96 38.47 38.91 7,894,793 +0.17(+0.43%)
Feb 18, 2015 38.62 38.84 38.52 38.74 4,853,317 +0.00(+0.00%)
Feb 17, 2015 38.44 38.84 38.40 38.74 7,626,767 +0.27(+0.69%)
Feb 13, 2015 37.61 38.47 38.47 38.47 7,816,442 +0.73(+1.92%)
Feb 12, 2015 37.60 37.77 37.40 37.75 5,610,760 +0.24(+0.65%)
Feb 11, 2015 37.46 37.73 37.20 37.51 5,154,991 +0.01(+0.02%)
Feb 10, 2015 37.30 37.57 37.06 37.50 6,241,820 +0.33(+0.90%)
Feb 09, 2015 37.74 37.74 36.98 37.16 7,889,514 -0.82(-2.15%)
Feb 06, 2015 38.06 38.57 37.84 37.98 6,710,355 -0.13(-0.33%)
Feb 05, 2015 37.78 38.29 37.78 38.11 7,636,153 +0.40(+1.06%)
Feb 04, 2015 38.02 38.39 37.61 37.71 9,860,462 -0.55(-1.44%)
Feb 03, 2015 37.91 38.30 37.85 38.26 10,039,141 +0.50(+1.33%)
Feb 02, 2015 37.51 37.76 36.96 37.76 8,760,429 +0.39(+1.05%)
Jan 30, 2015 37.90 38.09 37.31 37.36 11,516,180 -0.42(-1.10%)
Jan 29, 2015 36.55 37.91 36.48 37.78 12,044,812 +1.54(+4.26%)
Jan 28, 2015 36.68 36.90 36.19 36.24 9,153,194 -0.23(-0.62%)
Jan 27, 2015 36.63 36.74 36.25 36.46 5,807,508 -0.39(-1.06%)
Jan 26, 2015 36.51 36.89 36.25 36.85 5,242,451 +0.24(+0.66%)
Jan 23, 2015 37.13 37.13 36.58 36.61 7,987,724 -0.53(-1.42%)
Jan 22, 2015 37.01 37.21 36.56 37.14 6,383,862 +0.36(+0.98%)
Jan 21, 2015 36.70 36.94 36.41 36.78 6,382,811 -0.13(-0.36%)
Jan 20, 2015 37.29 37.36 36.64 36.91 6,181,236 -0.23(-0.61%)
Jan 16, 2015 36.56 37.19 36.50 37.14 5,467,677 +0.45(+1.23%)
Jan 15, 2015 36.96 37.29 36.65 36.69 4,696,269 -0.28(-0.75%)
Jan 14, 2015 36.97 37.28 36.67 36.96 7,026,992 -0.28(-0.74%)
Jan 13, 2015 37.85 38.01 36.94 37.24 8,080,028 -0.61(-1.61%)
Jan 12, 2015 37.68 38.00 37.41 37.85 7,440,995 +0.32(+0.84%)
Jan 09, 2015 37.99 38.09 37.46 37.53 5,711,268 -0.40(-1.05%)
Jan 08, 2015 37.52 38.02 37.38 37.93 5,889,994 +0.76(+2.06%)
Jan 07, 2015 37.14 37.32 36.85 37.17 5,551,186 +0.30(+0.81%)
Jan 06, 2015 37.36 37.46 36.48 36.87 7,935,471 -0.42(-1.14%)
Jan 05, 2015 37.20 37.70 37.06 37.29 6,907,613 +0.01(+0.02%)
Jan 02, 2015 37.57 37.74 37.06 37.28 3,874,373 -0.10(-0.27%)
Dec 31, 2014 37.95 37.38 37.38 37.38 4,116,957 -0.56(-1.47%)
Dec 30, 2014 37.87 38.13 37.87 37.94 3,553,132 +0.07(+0.20%)
Dec 29, 2014 37.86 38.05 37.74 37.86 3,116,229 -0.21(-0.55%)
Dec 26, 2014 38.04 38.35 37.96 38.07 2,478,056 +0.12(+0.33%)
Dec 24, 2014 37.98 37.95 37.95 37.95 3,043,460 -0.02(-0.04%)
Dec 23, 2014 38.30 38.61 37.76 37.96 4,919,087 -0.54(-1.40%)
Dec 22, 2014 38.14 38.61 38.12 38.50 5,818,358 +0.27(+0.69%)
Dec 19, 2014 38.12 38.57 38.01 38.24 13,643,545 +0.23(+0.61%)
Dec 18, 2014 37.13 38.02 36.90 38.01 8,060,793 +1.25(+3.41%)
Dec 17, 2014 36.10 36.84 36.05 36.75 6,083,593 +0.71(+1.98%)
Dec 16, 2014 35.90 36.89 35.79 36.04 7,451,774 -0.05(-0.14%)
Dec 15, 2014 36.67 36.84 35.99 36.09 6,013,903 -0.19(-0.53%)
Dec 12, 2014 36.64 36.99 36.26 36.28 6,251,960 -0.64(-1.73%)
Dec 11, 2014 36.96 37.47 36.79 36.92 4,762,128 +0.07(+0.20%)
Dec 10, 2014 37.64 37.75 36.81 36.84 6,610,991 -0.89(-2.35%)
Dec 09, 2014 37.64 37.76 37.26 37.73 4,280,128 -0.22(-0.59%)
Dec 08, 2014 37.66 38.28 37.65 37.96 5,082,070 +0.34(+0.90%)
Dec 05, 2014 37.72 37.81 37.53 37.62 5,033,280 -0.16(-0.42%)
Dec 04, 2014 37.91 38.16 37.57 37.77 7,680,810 -0.16(-0.42%)
Dec 03, 2014 37.55 38.04 37.45 37.93 6,012,865 +0.38(+1.02%)
Dec 02, 2014 37.10 37.88 37.10 37.55 13,184,244 +0.75(+2.03%)
Dec 01, 2014 36.76 37.01 36.70 36.80 6,431,368 -0.16(-0.43%)
Nov 28, 2014 36.91 37.17 36.88 36.96 2,938,563 +0.22(+0.59%)
Nov 26, 2014 36.67 36.74 36.74 36.74 3,464,357 +0.07(+0.20%)
Nov 25, 2014 36.79 36.85 36.51 36.67 5,602,100 -0.13(-0.36%)
Nov 24, 2014 36.20 36.87 36.20 36.80 4,574,658 +0.42(+1.16%)
Nov 21, 2014 36.66 36.69 36.30 36.38 7,822,796 +0.02(+0.07%)
Nov 20, 2014 35.95 36.40 35.75 36.35 5,855,372 +0.29(+0.81%)
Nov 19, 2014 36.36 36.36 36.00 36.06 4,537,748 -0.22(-0.62%)
Nov 18, 2014 36.37 36.44 36.06 36.29 8,098,622 -0.01(-0.02%)
Nov 17, 2014 36.30 36.49 36.21 36.30 4,662,659 -0.08(-0.23%)
Nov 14, 2014 37.03 37.03 36.27 36.38 5,065,176 -0.65(-1.75%)
Nov 13, 2014 36.77 37.18 36.71 37.03 4,201,448 +0.30(+0.81%)
Nov 12, 2014 36.69 36.79 36.48 36.73 4,198,135 -0.02(-0.05%)
Nov 11, 2014 36.64 37.06 36.62 36.74 3,844,767 +0.13(+0.36%)
Nov 10, 2014 36.00 36.62 35.85 36.61 6,405,419 +0.60(+1.66%)
Nov 07, 2014 36.35 36.38 35.85 36.01 4,808,282 -0.27(-0.73%)
Nov 06, 2014 36.20 36.40 36.07 36.28 4,540,887 +0.02(+0.07%)
Nov 05, 2014 36.48 36.53 35.99 36.25 5,049,817 +0.04(+0.11%)
Nov 04, 2014 35.72 36.23 35.72 36.21 5,042,433 +0.27(+0.74%)
Nov 03, 2014 36.17 36.28 35.76 35.95 5,303,787 -0.25(-0.69%)
Oct 31, 2014 36.58 36.59 36.07 36.20 7,376,130 +0.08(+0.23%)
Oct 30, 2014 35.46 36.14 35.32 36.11 4,610,902 +0.62(+1.75%)
Oct 29, 2014 35.55 36.17 35.21 35.49 5,122,053 +0.20(+0.56%)
Oct 28, 2014 35.06 35.30 34.83 35.29 7,353,545 +0.22(+0.62%)
Oct 27, 2014 35.23 35.26 34.91 35.07 4,749,507 -0.18(-0.52%)
Oct 24, 2014 35.16 35.43 34.98 35.26 5,632,346 +0.02(+0.07%)
Oct 23, 2014 34.88 35.51 34.83 35.23 5,538,864 +0.70(+2.02%)
Oct 22, 2014 35.29 35.73 34.44 34.54 8,413,696 -0.66(-1.89%)
Oct 21, 2014 34.80 35.23 34.67 35.20 6,446,039 +0.77(+2.24%)
Oct 20, 2014 33.92 34.47 33.84 34.43 6,038,787 +0.50(+1.47%)
Oct 17, 2014 33.51 34.08 33.36 33.93 8,689,455 +0.72(+2.18%)
Oct 16, 2014 32.67 33.47 32.62 33.21 10,632,290 -0.02(-0.05%)
Oct 15, 2014 33.53 33.65 32.68 33.22 10,804,624 -0.87(-2.56%)
Oct 14, 2014 34.05 34.83 34.00 34.09 8,585,569 +0.12(+0.34%)
Oct 13, 2014 34.44 34.68 33.94 33.98 5,412,709 -0.51(-1.49%)
Oct 10, 2014 34.44 35.12 34.42 34.49 6,009,443 +0.11(+0.31%)
Oct 09, 2014 34.85 35.14 34.37 34.39 6,663,160 -0.42(-1.21%)
Oct 08, 2014 34.23 34.83 34.15 34.81 7,345,719 +0.56(+1.64%)
Oct 07, 2014 34.77 34.84 34.24 34.25 6,269,103 -0.74(-2.12%)
Oct 06, 2014 34.72 35.08 34.68 34.99 8,127,708 +0.47(+1.36%)
Oct 03, 2014 34.20 34.58 34.09 34.52 4,153,762 +0.48(+1.41%)
Oct 02, 2014 34.05 34.24 33.79 34.04 5,698,738 +0.02(+0.07%)
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.