Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abbott Laboratories (NY: ABT )

114.15 -0.73 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 48.46 48.51 48.06 48.24 8,629,808 -0.05(-0.11%)
Oct 30, 2017 49.08 49.20 48.08 48.29 8,479,635 -0.96(-1.95%)
Oct 27, 2017 49.36 49.47 49.08 49.25 5,311,428 -0.10(-0.20%)
Oct 26, 2017 49.22 49.54 48.99 49.35 5,658,291 -0.01(-0.02%)
Oct 25, 2017 49.26 49.71 49.09 49.36 6,872,513 +0.10(+0.20%)
Oct 24, 2017 49.81 49.87 49.08 49.26 8,095,514 -0.62(-1.25%)
Oct 23, 2017 50.00 50.42 49.87 49.88 5,294,049 -0.21(-0.43%)
Oct 20, 2017 49.96 50.20 49.76 50.10 6,215,509 +0.28(+0.57%)
Oct 19, 2017 49.72 49.97 49.29 49.81 5,469,546 +0.20(+0.41%)
Oct 18, 2017 49.08 50.35 48.85 49.61 10,167,490 +0.63(+1.29%)
Oct 17, 2017 48.56 49.13 48.39 48.98 6,100,385 +0.38(+0.79%)
Oct 16, 2017 48.58 48.84 48.50 48.59 4,188,712 -0.02(-0.04%)
Oct 13, 2017 48.60 48.74 48.43 48.61 5,566,934 -0.05(-0.11%)
Oct 12, 2017 48.25 48.68 48.13 48.66 4,952,190 +0.48(+0.99%)
Oct 11, 2017 48.91 48.99 48.08 48.19 7,838,335 -0.85(-1.73%)
Oct 10, 2017 48.48 49.06 48.27 49.04 5,584,391 +0.66(+1.35%)
Oct 09, 2017 48.73 48.73 48.34 48.38 4,502,862 -0.30(-0.62%)
Oct 06, 2017 48.60 48.74 48.25 48.68 4,860,237 +0.07(+0.15%)
Oct 05, 2017 48.13 48.78 48.11 48.61 5,810,333 +0.51(+1.07%)
Oct 04, 2017 47.51 48.10 47.45 48.10 6,360,021 +0.52(+1.10%)
Oct 03, 2017 47.58 47.79 47.53 47.58 5,044,122 +0.06(+0.13%)
Oct 02, 2017 47.48 47.53 47.09 47.52 9,808,246 +0.28(+0.60%)
Sep 29, 2017 47.48 47.61 47.17 47.23 9,556,329 -0.25(-0.52%)
Sep 28, 2017 48.46 48.51 47.45 47.48 16,788,714 +1.32(+2.86%)
Sep 27, 2017 46.78 46.98 45.63 46.16 9,063,256 -0.62(-1.32%)
Sep 26, 2017 46.58 47.18 46.55 46.78 7,863,686 +0.21(+0.46%)
Sep 25, 2017 46.44 46.72 46.31 46.57 11,046,622 +0.09(+0.19%)
Sep 22, 2017 45.59 46.54 45.59 46.48 9,014,063 +0.96(+2.10%)
Sep 21, 2017 45.92 46.01 45.48 45.52 6,481,877 -0.41(-0.89%)
Sep 20, 2017 45.49 45.95 45.49 45.93 5,611,391 +0.42(+0.93%)
Sep 19, 2017 46.16 46.24 45.47 45.51 4,282,667 -0.59(-1.29%)
Sep 18, 2017 45.93 46.11 45.67 46.10 3,808,475 +0.28(+0.62%)
Sep 15, 2017 45.92 45.58 45.82 7,568,799 +0.06(+0.14%)
Sep 14, 2017 45.97 46.12 45.65 45.75 6,290,676 -0.27(-0.60%)
Sep 13, 2017 46.24 46.32 45.93 46.03 4,760,833 -0.22(-0.48%)
Sep 12, 2017 46.46 46.51 45.92 46.25 4,247,345 -0.18(-0.38%)
Sep 11, 2017 46.34 46.56 46.04 46.43 4,144,790 +0.38(+0.83%)
Sep 08, 2017 45.40 46.16 45.40 46.05 7,028,979 +0.47(+1.03%)
Sep 07, 2017 45.50 45.69 45.26 45.58 5,232,609 +0.27(+0.59%)
Sep 06, 2017 45.32 45.51 45.20 45.31 8,720,929 +0.14(+0.31%)
Sep 05, 2017 45.00 45.30 44.82 45.17 4,708,212 -0.13(-0.29%)
Sep 01, 2017 45.17 45.51 45.17 45.30 5,196,186 +0.21(+0.47%)
Aug 31, 2017 44.52 45.19 44.36 45.09 7,012,876 +0.73(+1.66%)
Aug 30, 2017 44.28 44.44 44.14 44.36 3,305,978 -0.04(-0.08%)
Aug 29, 2017 44.18 44.51 43.81 44.39 4,651,593 -0.10(-0.22%)
Aug 28, 2017 43.85 44.57 43.83 44.49 6,921,622 +0.81(+1.84%)
Aug 25, 2017 43.90 44.08 43.68 43.68 5,481,945 -0.03(-0.06%)
Aug 24, 2017 44.03 44.12 43.67 43.71 4,374,034 -0.23(-0.52%)
Aug 23, 2017 43.86 44.05 43.71 43.94 5,150,388 -0.06(-0.14%)
Aug 22, 2017 43.33 44.13 43.27 44.00 4,540,161 +0.73(+1.70%)
Aug 21, 2017 43.18 43.36 43.00 43.27 4,837,483 +0.12(+0.29%)
Aug 18, 2017 43.46 43.52 43.09 43.14 5,434,908 -0.49(-1.12%)
Aug 17, 2017 43.93 44.39 43.59 43.63 7,493,499 -0.46(-1.04%)
Aug 16, 2017 43.41 44.13 43.34 44.09 7,334,355 +0.88(+2.03%)
Aug 15, 2017 43.43 43.55 43.20 43.21 3,301,187 -0.23(-0.53%)
Aug 14, 2017 43.14 43.59 43.11 43.44 3,669,852 +0.48(+1.11%)
Aug 11, 2017 42.70 43.17 42.54 42.97 4,495,081 +0.42(+1.00%)
Aug 10, 2017 43.14 43.24 42.53 42.54 5,255,722 -0.63(-1.46%)
Aug 09, 2017 43.16 43.26 42.87 43.17 4,635,187 -0.10(-0.23%)
Aug 08, 2017 43.59 43.59 43.20 43.27 3,829,401 -0.37(-0.85%)
Aug 07, 2017 43.60 43.71 43.46 43.64 3,274,335 +0.04(+0.08%)
Aug 04, 2017 43.59 43.69 43.45 43.60 3,767,321 +0.09(+0.20%)
Aug 03, 2017 43.60 43.63 43.31 43.51 4,932,004 -0.06(-0.14%)
Aug 02, 2017 43.50 43.60 43.19 43.58 5,470,025 +0.07(+0.16%)
Aug 01, 2017 43.56 43.65 43.13 43.51 5,758,687 -0.03(-0.06%)
Jul 31, 2017 44.12 43.51 43.53 6,819,243 -0.38(-0.87%)
Jul 28, 2017 44.40 44.44 43.82 43.91 6,426,199 -0.44(-1.00%)
Jul 27, 2017 44.54 44.58 44.18 44.36 8,327,033 -0.26(-0.58%)
Jul 26, 2017 44.91 44.98 44.50 44.61 6,842,829 -0.38(-0.85%)
Jul 25, 2017 45.13 45.14 44.80 44.99 6,431,370 +0.03(+0.06%)
Jul 24, 2017 44.98 45.13 44.67 44.97 9,697,899 -0.04(-0.08%)
Jul 21, 2017 44.90 45.08 44.71 45.00 9,015,564 -0.01(-0.02%)
Jul 20, 2017 43.98 45.26 43.68 45.01 13,930,555 +1.26(+2.87%)
Jul 19, 2017 43.20 43.79 43.16 43.75 7,326,220 +0.61(+1.42%)
Jul 18, 2017 43.10 43.24 42.74 43.14 4,703,600 -0.02(-0.04%)
Jul 17, 2017 43.29 43.40 43.13 43.16 3,794,023 -0.13(-0.31%)
Jul 14, 2017 42.67 43.47 42.62 43.29 4,644,324 +0.73(+1.73%)
Jul 13, 2017 42.87 42.96 42.34 42.56 7,926,868 -0.31(-0.72%)
Jul 12, 2017 42.64 43.10 42.49 42.87 4,413,738 +0.48(+1.14%)
Jul 11, 2017 42.43 42.63 42.29 42.39 4,639,844 -0.07(-0.17%)
Jul 10, 2017 42.62 42.72 42.37 42.46 3,953,743 -0.18(-0.43%)
Jul 07, 2017 42.40 42.68 42.23 42.64 4,946,415 +0.44(+1.04%)
Jul 06, 2017 42.98 43.01 42.17 42.20 6,435,689 -0.93(-2.16%)
Jul 05, 2017 42.89 43.22 42.84 43.13 6,403,763 +0.26(+0.60%)
Jul 03, 2017 42.90 43.17 42.83 42.88 2,788,565 +0.09(+0.21%)
Jun 30, 2017 42.94 43.17 42.79 42.79 5,365,602 -0.11(-0.25%)
Jun 29, 2017 42.90 43.31 42.69 42.90 6,870,982 +0.22(+0.52%)
Jun 28, 2017 43.07 43.15 42.56 42.68 9,503,944 -0.17(-0.39%)
Jun 27, 2017 43.09 43.25 42.83 42.84 4,422,648 -0.21(-0.49%)
Jun 26, 2017 43.32 43.53 43.04 43.06 6,023,519 -0.15(-0.35%)
Jun 23, 2017 43.29 43.45 43.10 43.20 10,614,452 -0.17(-0.39%)
Jun 22, 2017 42.78 43.65 42.70 43.37 9,898,999 +0.62(+1.44%)
Jun 21, 2017 42.95 43.07 42.51 42.76 9,396,569 -0.18(-0.41%)
Jun 20, 2017 43.04 43.40 42.91 42.93 9,656,601 -0.11(-0.25%)
Jun 19, 2017 42.55 43.28 42.39 43.04 8,417,077 +0.60(+1.41%)
Jun 16, 2017 42.41 42.59 42.08 42.44 11,248,724 +0.08(+0.19%)
Jun 15, 2017 41.88 42.55 41.70 42.36 10,640,429 +0.42(+1.01%)
Jun 14, 2017 41.78 42.14 41.77 41.94 6,903,196 +0.16(+0.38%)
Jun 13, 2017 41.59 41.96 41.55 41.78 8,137,748 +0.26(+0.61%)
Jun 12, 2017 41.63 42.01 41.22 41.52 8,367,144 -0.11(-0.25%)
Jun 09, 2017 41.21 41.65 41.07 41.63 10,357,563 +0.50(+1.22%)
Jun 08, 2017 41.36 40.42 41.13 9,501,820 +0.14(+0.34%)
Jun 07, 2017 40.83 41.02 40.70 40.99 4,951,053 +0.18(+0.43%)
Jun 06, 2017 41.00 41.11 40.78 40.81 6,870,805 -0.23(-0.56%)
Jun 05, 2017 41.00 41.15 40.83 41.04 8,872,180 +0.11(+0.26%)
Jun 02, 2017 40.78 40.98 40.63 40.93 7,822,070 +0.35(+0.87%)
Jun 01, 2017 40.07 40.58 40.03 40.58 8,389,746 +0.39(+0.96%)
May 31, 2017 39.79 40.27 39.77 40.19 11,870,763 +0.58(+1.47%)
May 30, 2017 39.14 39.70 38.92 39.61 9,223,823 +0.26(+0.65%)
May 26, 2017 38.66 39.48 38.58 39.36 9,796,780 +0.67(+1.73%)
May 25, 2017 38.54 38.73 38.24 38.69 5,082,275 +0.37(+0.96%)
May 24, 2017 38.55 38.55 38.20 38.32 5,215,085 -0.13(-0.34%)
May 23, 2017 38.48 38.88 38.40 38.45 5,308,511 -0.04(-0.11%)
May 22, 2017 38.09 38.62 37.94 38.50 6,591,312 +0.50(+1.32%)
May 19, 2017 37.98 38.13 37.86 37.99 6,682,953 +0.16(+0.42%)
May 18, 2017 38.00 38.10 37.75 37.84 5,935,636 -0.09(-0.23%)
May 17, 2017 38.46 38.39 37.90 37.92 6,803,758 -0.54(-1.40%)
May 16, 2017 39.25 39.25 38.21 38.46 8,132,882 -0.31(-0.79%)
May 15, 2017 38.66 38.94 38.65 38.77 4,797,828 +0.07(+0.18%)
May 12, 2017 38.65 38.88 38.62 38.70 6,561,165 +0.09(+0.23%)
May 11, 2017 39.08 39.08 38.53 38.61 8,033,185 -0.56(-1.44%)
May 10, 2017 39.35 39.35 39.06 39.17 5,967,646 -0.15(-0.38%)
May 09, 2017 39.31 39.41 39.23 39.32 5,615,214 -0.01(-0.02%)
May 08, 2017 39.35 39.53 39.29 39.33 7,179,556 +0.04(+0.09%)
May 05, 2017 39.24 39.34 39.16 39.30 6,694,572 +0.04(+0.11%)
May 04, 2017 38.51 39.25 38.51 39.25 7,442,264 +0.77(+1.99%)
May 03, 2017 38.39 38.51 38.28 38.49 5,202,495 +0.11(+0.28%)
May 02, 2017 38.43 38.53 38.21 38.38 7,004,550 +0.11(+0.28%)
May 01, 2017 38.35 38.43 38.13 38.28 5,815,209 -0.14(-0.37%)
Apr 28, 2017 38.44 38.51 38.29 38.42 6,831,861 -0.01(-0.02%)
Apr 27, 2017 38.70 38.74 38.38 38.42 8,505,653 -0.13(-0.34%)
Apr 26, 2017 38.67 38.87 38.48 38.56 6,351,442 +0.04(+0.09%)
Apr 25, 2017 38.92 39.07 38.52 38.52 7,716,840 -0.33(-0.84%)
Apr 24, 2017 38.79 38.96 38.59 38.85 7,641,759 +0.53(+1.38%)
Apr 21, 2017 38.68 38.72 38.23 38.32 8,542,366 -0.40(-1.02%)
Apr 20, 2017 38.46 38.87 38.31 38.72 6,670,380 +0.34(+0.89%)
Apr 19, 2017 38.54 38.73 37.96 38.37 15,284,196 +0.14(+0.37%)
Apr 18, 2017 37.93 38.37 37.82 38.23 11,508,694 +0.11(+0.28%)
Apr 17, 2017 37.56 38.19 37.25 38.13 9,165,667 +0.56(+1.50%)
Apr 13, 2017 37.32 37.82 37.32 37.56 12,980,808 -0.71(-1.86%)
Apr 12, 2017 38.13 38.37 38.02 38.28 5,428,678 -0.09(-0.23%)
Apr 11, 2017 38.05 38.38 37.98 38.36 5,534,370 +0.22(+0.59%)
Apr 10, 2017 38.35 38.46 38.10 38.14 4,938,944 -0.21(-0.55%)
Apr 07, 2017 38.17 38.45 38.12 38.35 6,089,319 +0.14(+0.37%)
Apr 06, 2017 38.33 38.33 37.93 38.21 6,934,546 -0.11(-0.30%)
Apr 05, 2017 38.65 38.97 38.24 38.32 8,871,704 -0.33(-0.86%)
Apr 04, 2017 38.96 38.98 38.51 38.66 6,170,860 -0.25(-0.65%)
Apr 03, 2017 38.87 39.03 38.57 38.91 9,092,942 +0.05(+0.14%)
Mar 31, 2017 38.79 39.22 38.79 38.86 8,167,952 -0.12(-0.31%)
Mar 30, 2017 39.05 39.08 38.81 38.98 5,042,201 -0.10(-0.27%)
Mar 29, 2017 39.08 39.23 38.82 39.08 4,785,387 -0.03(-0.07%)
Mar 28, 2017 39.15 39.18 38.73 39.11 6,145,965 +0.00(+0.00%)
Mar 27, 2017 38.96 39.20 38.84 39.11 7,902,965 -0.03(-0.07%)
Mar 24, 2017 39.16 39.50 39.02 39.14 5,432,530 -0.04(-0.09%)
Mar 23, 2017 39.12 39.36 39.01 39.17 4,518,169 -0.03(-0.09%)
Mar 22, 2017 39.32 39.43 39.01 39.21 5,942,021 +0.01(+0.02%)
Mar 21, 2017 39.50 39.70 39.02 39.20 6,362,781 -0.16(-0.40%)
Mar 20, 2017 39.54 39.57 39.26 39.35 4,024,937 -0.18(-0.46%)
Mar 17, 2017 39.46 39.61 39.17 39.54 14,032,242 +0.18(+0.47%)
Mar 16, 2017 39.52 39.70 39.04 39.35 7,662,450 -0.30(-0.75%)
Mar 15, 2017 39.34 39.72 39.25 39.65 7,822,630 +0.46(+1.16%)
Mar 14, 2017 39.54 39.59 39.17 39.20 8,577,143 -0.64(-1.60%)
Mar 13, 2017 39.94 40.05 39.57 39.84 8,046,848 -0.17(-0.42%)
Mar 10, 2017 40.05 40.11 39.82 40.00 6,978,585 +0.08(+0.20%)
Mar 09, 2017 39.69 40.02 39.67 39.92 6,504,431 +0.24(+0.60%)
Mar 08, 2017 39.40 39.77 39.30 39.69 7,313,172 +0.31(+0.80%)
Mar 07, 2017 39.21 39.51 39.08 39.37 7,402,310 -0.11(-0.29%)
Mar 06, 2017 39.36 39.70 39.26 39.49 6,859,040 -0.10(-0.26%)
Mar 03, 2017 39.74 39.86 39.47 39.59 7,761,383 -0.38(-0.96%)
Mar 02, 2017 39.81 40.10 39.68 39.98 12,760,360 +0.09(+0.22%)
Mar 01, 2017 39.70 39.98 39.53 39.89 10,156,387 +0.45(+1.13%)
Feb 28, 2017 39.73 39.75 39.22 39.44 16,242,672 -0.33(-0.84%)
Feb 27, 2017 39.82 39.86 39.53 39.77 7,020,513 -0.19(-0.48%)
Feb 24, 2017 39.63 39.97 39.57 39.97 8,696,146 +0.25(+0.62%)
Feb 23, 2017 39.40 39.82 39.24 39.72 10,811,454 +0.34(+0.87%)
Feb 22, 2017 39.27 39.47 39.21 39.38 8,611,563 +0.00(+0.00%)
Feb 21, 2017 39.07 39.50 38.97 39.38 13,015,409 +0.28(+0.72%)
Feb 17, 2017 39.10 39.10 39.10 0 +0.43(+1.11%)
Feb 16, 2017 38.50 38.68 38.27 38.67 10,258,289 +0.18(+0.45%)
Feb 15, 2017 38.06 38.57 37.99 38.50 9,082,162 +0.31(+0.80%)
Feb 14, 2017 37.63 38.26 37.59 38.19 9,667,832 +0.38(+0.99%)
Feb 13, 2017 37.62 37.82 37.50 37.82 6,483,119 +0.42(+1.12%)
Feb 10, 2017 37.40 37.45 37.17 37.40 4,220,131 +0.17(+0.47%)
Feb 09, 2017 37.10 37.43 37.03 37.22 5,872,816 +0.12(+0.33%)
Feb 08, 2017 37.33 37.39 36.99 37.10 7,693,487 -0.43(-1.14%)
Feb 07, 2017 37.25 37.61 37.19 37.53 9,940,389 +0.40(+1.08%)
Feb 06, 2017 37.25 37.40 36.95 37.12 9,983,684 -0.31(-0.82%)
Feb 03, 2017 37.57 37.74 37.22 37.43 13,306,234 +0.03(+0.07%)
Feb 02, 2017 37.04 37.44 36.62 37.40 13,528,681 +0.37(+0.99%)
Feb 01, 2017 36.34 37.07 36.26 37.04 13,656,628 +0.49(+1.34%)
Jan 31, 2017 35.64 36.56 35.54 36.55 14,078,861 +0.66(+1.85%)
Jan 30, 2017 35.75 36.00 35.67 35.88 15,785,522 +0.01(+0.02%)
Jan 27, 2017 35.97 36.14 35.79 35.87 8,038,951 +0.04(+0.10%)
Jan 26, 2017 35.40 35.98 35.39 35.84 10,755,010 +0.57(+1.61%)
Jan 25, 2017 34.79 35.40 34.34 35.27 19,304,324 +0.00(+0.00%)
Jan 24, 2017 35.28 35.44 35.10 35.27 8,884,166 -0.03(-0.07%)
Jan 23, 2017 35.28 35.47 35.17 35.30 8,402,651 -0.11(-0.30%)
Jan 20, 2017 35.44 35.67 35.30 35.40 6,752,427 +0.05(+0.15%)
Jan 19, 2017 35.56 35.64 35.21 35.35 8,183,342 -0.31(-0.88%)
Jan 18, 2017 35.92 35.96 35.44 35.66 8,223,554 -0.12(-0.34%)
Jan 17, 2017 35.58 35.91 35.46 35.79 9,455,143 -0.03(-0.07%)
Jan 13, 2017 35.81 35.81 35.81 0 +0.18(+0.52%)
Jan 12, 2017 35.69 35.69 35.27 35.63 9,867,315 -0.32(-0.88%)
Jan 11, 2017 35.92 36.24 35.42 35.94 12,228,712 +0.05(+0.13%)
Jan 10, 2017 35.48 36.18 35.45 35.89 10,640,829 +0.48(+1.35%)
Jan 09, 2017 35.46 35.69 35.31 35.42 12,644,801 -0.03(-0.10%)
Jan 06, 2017 34.51 35.63 34.48 35.45 16,827,812 +0.94(+2.72%)
Jan 05, 2017 34.11 34.56 33.89 34.51 13,895,941 +0.30(+0.86%)
Jan 04, 2017 33.96 34.53 33.96 34.22 26,048,292 +0.27(+0.79%)
Jan 03, 2017 33.59 33.97 33.33 33.95 11,131,934 +0.56(+1.67%)
Dec 30, 2016 33.39 33.39 33.39 0 +0.09(+0.26%)
Dec 29, 2016 33.30 33.48 33.13 33.30 8,110,639 +0.08(+0.24%)
Dec 28, 2016 33.58 33.70 33.10 33.23 7,854,946 -0.33(-0.98%)
Dec 27, 2016 33.45 33.85 33.44 33.56 7,630,788 +0.16(+0.47%)
Dec 23, 2016 33.40 33.40 33.40 0 +0.11(+0.34%)
Dec 22, 2016 33.16 33.33 32.96 33.29 9,180,512 +0.04(+0.13%)
Dec 21, 2016 33.20 33.28 32.95 33.24 10,572,305 +0.04(+0.13%)
Dec 20, 2016 33.38 33.47 33.05 33.20 8,044,016 -0.13(-0.39%)
Dec 19, 2016 33.23 33.58 33.09 33.33 11,679,727 +0.21(+0.63%)
Dec 16, 2016 33.92 34.19 33.02 33.12 17,378,362 -0.72(-2.13%)
Dec 15, 2016 33.70 33.95 33.27 33.84 10,616,649 +0.10(+0.28%)
Dec 14, 2016 34.27 34.59 33.62 33.75 12,980,184 -0.54(-1.57%)
Dec 13, 2016 34.17 34.49 34.05 34.29 8,487,455 +0.21(+0.61%)
Dec 12, 2016 34.08 34.35 33.96 34.08 8,940,532 +0.00(+0.00%)
Dec 09, 2016 33.75 34.20 33.71 34.08 8,975,302 +0.45(+1.34%)
Dec 08, 2016 33.32 33.72 33.04 33.63 8,106,183 +0.17(+0.52%)
Dec 07, 2016 33.15 33.46 32.53 33.45 12,525,284 +0.05(+0.16%)
Dec 06, 2016 33.42 33.60 33.23 33.40 7,058,405 -0.01(-0.03%)
Dec 05, 2016 33.13 33.43 33.03 33.41 10,944,848 +0.46(+1.40%)
Dec 02, 2016 32.76 33.10 32.69 32.95 8,343,004 +0.26(+0.80%)
Dec 01, 2016 33.14 33.30 32.50 32.69 10,362,609 -0.41(-1.23%)
Nov 30, 2016 33.69 33.69 33.09 33.10 17,156,626 -0.57(-1.70%)
Nov 29, 2016 33.78 33.92 33.61 33.67 8,441,557 -0.01(-0.03%)
Nov 28, 2016 34.10 34.10 33.64 33.68 6,579,969 -0.37(-1.07%)
Nov 25, 2016 33.97 34.09 33.85 34.04 3,144,289 +0.16(+0.46%)
Nov 23, 2016 33.89 33.89 33.89 0 +0.77(+2.31%)
Nov 22, 2016 34.27 34.43 32.87 33.12 18,683,194 -1.44(-4.18%)
Nov 21, 2016 34.64 34.89 34.46 34.56 9,909,359 -0.07(-0.20%)
Nov 18, 2016 35.04 35.14 34.60 34.63 8,069,557 -0.48(-1.36%)
Nov 17, 2016 34.77 35.21 34.77 35.11 7,572,057 +0.38(+1.10%)
Nov 16, 2016 34.60 34.99 34.47 34.73 10,230,942 +0.12(+0.35%)
Nov 15, 2016 34.16 34.72 33.95 34.61 10,657,184 +0.53(+1.56%)
Nov 14, 2016 34.87 34.92 33.99 34.08 12,875,885 -0.82(-2.34%)
Nov 11, 2016 35.10 35.19 34.69 34.89 6,590,090 -0.41(-1.16%)
Nov 10, 2016 35.23 35.52 35.05 35.30 11,176,894 +0.47(+1.35%)
Nov 09, 2016 36.08 36.10 34.05 34.83 15,072,417 +0.21(+0.60%)
Nov 08, 2016 34.44 34.84 34.12 34.63 7,654,787 -0.03(-0.08%)
Nov 07, 2016 34.46 34.74 34.37 34.65 7,429,662 +0.67(+1.97%)
Nov 04, 2016 33.43 34.28 33.39 33.98 10,062,990 +0.62(+1.85%)
Nov 03, 2016 33.78 34.03 33.30 33.36 8,661,124 -0.28(-0.83%)
Nov 02, 2016 33.95 34.10 33.64 33.64 7,272,368 -0.30(-0.90%)
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.