Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 102.57 105.08 100.92 104.96 13,054,957 +2.52(+2.46%)
Nov 29, 2022 102.45 102.82 101.94 102.45 4,953,044 -0.38(-0.37%)
Nov 28, 2022 104.12 105.13 102.57 102.83 4,253,232 -1.53(-1.47%)
Nov 25, 2022 104.08 104.74 103.91 104.36 2,621,890 +0.92(+0.89%)
Nov 23, 2022 102.42 103.88 101.86 103.44 4,732,768 +1.12(+1.10%)
Nov 22, 2022 101.45 102.45 100.37 102.32 4,623,969 +0.97(+0.95%)
Nov 21, 2022 101.21 102.35 101.15 101.35 4,252,198 +0.01(+0.01%)
Nov 18, 2022 101.00 101.66 100.44 101.34 4,031,083 +1.28(+1.28%)
Nov 17, 2022 100.17 100.58 99.08 100.06 3,419,083 -1.03(-1.01%)
Nov 16, 2022 101.70 102.74 100.74 101.09 3,374,936 +0.46(+0.46%)
Nov 15, 2022 100.93 101.94 99.89 100.63 5,394,125 +1.10(+1.11%)
Nov 14, 2022 101.15 101.77 99.51 99.53 5,802,768 -2.03(-2.00%)
Nov 11, 2022 102.09 103.33 101.40 101.56 7,284,081 -0.14(-0.13%)
Nov 10, 2022 100.52 101.90 99.66 101.69 6,054,764 +4.65(+4.80%)
Nov 09, 2022 97.48 98.81 96.84 97.04 5,472,684 -0.18(-0.18%)
Nov 08, 2022 97.47 97.82 96.54 97.22 5,850,500 +0.14(+0.14%)
Nov 07, 2022 96.38 97.61 95.74 97.08 5,025,971 +1.40(+1.46%)
Nov 04, 2022 95.45 95.84 93.81 95.68 5,025,068 +1.58(+1.68%)
Nov 03, 2022 94.45 94.65 93.03 94.10 4,994,983 -1.55(-1.62%)
Nov 02, 2022 96.33 95.64 95.66 5,326,462 -1.24(-1.28%)
Nov 01, 2022 97.20 97.88 96.24 96.89 5,380,312 +0.36(+0.37%)
Oct 31, 2022 96.72 97.08 95.76 96.53 6,036,313 -0.54(-0.55%)
Oct 28, 2022 94.95 97.59 94.84 97.07 5,912,129 +2.50(+2.64%)
Oct 27, 2022 96.27 96.27 94.42 94.57 6,775,002 -1.45(-1.51%)
Oct 26, 2022 95.70 97.10 95.50 96.03 8,497,660 +0.46(+0.48%)
Oct 25, 2022 95.68 96.49 95.28 95.57 7,293,198 -0.33(-0.35%)
Oct 24, 2022 93.71 96.09 93.57 95.90 8,320,533 +3.15(+3.40%)
Oct 21, 2022 92.05 93.20 90.98 92.75 10,112,844 -0.15(-0.16%)
Oct 20, 2022 94.17 95.36 92.70 92.89 12,966,940 -2.83(-2.96%)
Oct 19, 2022 98.54 98.71 93.98 95.72 18,986,960 -6.70(-6.54%)
Oct 18, 2022 103.24 104.07 102.11 102.43 9,166,778 +1.42(+1.41%)
Oct 17, 2022 99.64 101.42 99.39 101.00 7,498,199 +2.55(+2.59%)
Oct 14, 2022 100.67 101.39 98.34 98.46 6,239,099 -1.52(-1.52%)
Oct 13, 2022 95.55 100.57 95.30 99.98 6,422,708 +2.79(+2.87%)
Oct 12, 2022 98.32 98.96 97.17 97.19 4,228,532 -1.62(-1.64%)
Oct 11, 2022 97.93 99.78 97.20 98.81 5,462,675 +0.60(+0.61%)
Oct 10, 2022 99.17 99.36 97.42 98.21 4,164,971 -0.64(-0.65%)
Oct 07, 2022 99.54 102.05 98.12 98.85 8,738,568 -0.64(-0.64%)
Oct 06, 2022 99.89 100.22 98.93 99.49 6,537,222 -0.90(-0.90%)
Oct 05, 2022 99.22 100.95 98.97 100.39 3,916,527 +0.29(+0.29%)
Oct 04, 2022 97.83 100.23 97.63 100.10 5,880,792 +3.46(+3.58%)
Oct 03, 2022 94.97 97.29 94.58 96.64 4,960,985 +2.68(+2.85%)
Sep 30, 2022 95.86 96.62 93.88 93.96 6,928,857 -1.49(-1.56%)
Sep 29, 2022 95.99 96.31 94.73 95.45 6,898,278 -0.42(-0.44%)
Sep 28, 2022 95.23 96.40 94.75 95.87 7,421,411 +0.38(+0.40%)
Sep 27, 2022 97.35 97.82 95.08 95.49 6,575,222 -1.47(-1.51%)
Sep 26, 2022 97.28 97.74 96.39 96.95 6,217,524 -0.82(-0.83%)
Sep 23, 2022 97.49 97.97 95.95 97.77 6,399,605 -0.38(-0.39%)
Sep 22, 2022 97.16 98.89 96.96 98.15 5,733,252 +0.41(+0.42%)
Sep 21, 2022 99.90 100.92 97.71 97.74 4,861,055 -1.61(-1.62%)
Sep 20, 2022 99.82 100.05 98.30 99.35 5,055,385 -1.73(-1.71%)
Sep 19, 2022 100.27 101.10 99.29 101.08 3,929,733 +0.09(+0.09%)
Sep 16, 2022 101.76 101.97 100.42 100.99 9,163,087 -1.03(-1.01%)
Sep 15, 2022 102.99 103.98 101.83 102.02 4,363,166 -0.70(-0.68%)
Sep 14, 2022 102.87 103.70 101.97 102.72 3,361,503 -0.06(-0.06%)
Sep 13, 2022 104.12 104.47 102.53 102.78 5,458,578 -3.35(-3.16%)
Sep 12, 2022 105.64 106.50 105.37 106.13 4,487,830 +0.79(+0.75%)
Sep 09, 2022 104.03 105.92 103.94 105.34 5,953,310 +1.45(+1.39%)
Sep 08, 2022 100.63 104.46 100.59 103.90 8,959,796 +2.22(+2.19%)
Sep 07, 2022 99.91 101.93 99.77 101.67 5,252,636 +1.93(+1.94%)
Sep 06, 2022 99.54 100.93 99.28 99.74 4,809,449 +0.20(+0.20%)
Sep 02, 2022 102.40 102.60 99.03 99.54 4,236,600 -2.27(-2.23%)
Sep 01, 2022 99.40 101.87 99.08 101.81 4,528,861 +2.13(+2.13%)
Aug 31, 2022 99.99 101.04 99.63 99.68 7,827,063 +0.44(+0.44%)
Aug 30, 2022 99.47 99.75 98.90 99.25 4,767,513 +0.35(+0.35%)
Aug 29, 2022 98.57 99.64 98.28 98.90 4,355,871 -0.06(-0.06%)
Aug 26, 2022 102.88 103.23 98.69 98.95 5,602,646 -3.87(-3.77%)
Aug 25, 2022 102.20 102.90 101.53 102.83 5,405,505 +0.44(+0.43%)
Aug 24, 2022 102.84 103.10 102.08 102.39 4,405,681 -0.55(-0.54%)
Aug 23, 2022 103.73 103.78 102.47 102.94 4,327,855 -1.40(-1.34%)
Aug 22, 2022 105.82 106.15 103.80 104.34 3,599,840 -2.53(-2.37%)
Aug 19, 2022 107.29 107.60 106.24 106.88 5,244,377 +0.10(+0.09%)
Aug 18, 2022 107.72 107.72 105.64 106.78 4,267,067 -0.57(-0.53%)
Aug 17, 2022 108.40 108.89 107.18 107.35 3,143,802 -1.44(-1.32%)
Aug 16, 2022 108.24 109.28 108.21 108.79 2,983,780 +0.13(+0.12%)
Aug 15, 2022 108.09 109.06 107.81 108.67 3,037,294 +0.41(+0.38%)
Aug 12, 2022 107.66 108.31 107.24 108.26 2,897,131 +0.96(+0.90%)
Aug 11, 2022 107.64 108.89 107.20 107.30 3,379,139 +0.21(+0.20%)
Aug 10, 2022 106.59 107.19 106.04 107.08 4,077,013 +2.29(+2.19%)
Aug 09, 2022 104.97 105.66 104.44 104.79 4,060,890 -1.06(-1.00%)
Aug 08, 2022 106.62 106.80 105.45 105.85 2,351,796 -0.24(-0.23%)
Aug 05, 2022 105.61 106.16 105.26 106.09 2,872,688 -0.46(-0.43%)
Aug 04, 2022 107.22 107.42 106.41 106.55 2,877,157 +0.11(+0.10%)
Aug 03, 2022 105.96 106.79 105.14 106.44 3,981,651 +0.94(+0.89%)
Aug 02, 2022 106.45 107.69 105.40 105.50 3,185,940 -0.86(-0.80%)
Aug 01, 2022 105.25 106.72 104.98 106.35 3,987,122 +0.66(+0.62%)
Jul 29, 2022 106.66 106.69 105.42 105.69 5,079,964 -1.48(-1.38%)
Jul 28, 2022 106.92 108.13 105.40 107.17 4,885,760 +0.36(+0.34%)
Jul 27, 2022 106.22 107.44 105.48 106.81 3,406,921 +0.87(+0.83%)
Jul 26, 2022 105.57 106.70 105.17 105.94 4,967,473 +0.57(+0.54%)
Jul 25, 2022 105.94 106.17 104.36 105.36 4,022,021 -0.68(-0.64%)
Jul 22, 2022 108.76 108.76 105.20 106.04 4,874,925 -1.45(-1.35%)
Jul 21, 2022 105.48 107.52 105.28 107.49 5,875,809 +2.39(+2.27%)
Jul 20, 2022 103.90 105.67 103.79 105.10 7,517,208 -1.65(-1.55%)
Jul 19, 2022 105.30 106.81 104.84 106.75 5,959,845 +2.83(+2.72%)
Jul 18, 2022 105.42 105.81 103.62 103.93 4,633,149 -1.75(-1.65%)
Jul 15, 2022 104.31 105.83 104.16 105.67 4,755,358 +3.02(+2.94%)
Jul 14, 2022 101.61 102.86 100.76 102.65 5,142,263 -0.03(-0.03%)
Jul 13, 2022 103.29 103.42 102.17 102.68 5,262,281 -2.02(-1.93%)
Jul 12, 2022 104.90 106.70 104.12 104.70 5,954,026 -0.57(-0.54%)
Jul 11, 2022 104.99 105.77 104.49 105.27 4,179,859 -0.36(-0.34%)
Jul 08, 2022 105.12 106.27 104.95 105.63 3,222,711 -0.22(-0.21%)
Jul 07, 2022 104.88 105.98 104.61 105.85 4,291,471 +0.77(+0.74%)
Jul 06, 2022 105.22 105.86 104.54 105.08 4,111,846 -0.59(-0.56%)
Jul 05, 2022 105.13 105.85 103.64 105.67 4,915,564 -0.89(-0.83%)
Jul 01, 2022 104.62 106.80 104.08 106.56 3,419,059 +1.52(+1.45%)
Jun 30, 2022 104.49 105.46 103.79 105.04 6,281,491 -0.44(-0.41%)
Jun 29, 2022 103.89 106.03 103.19 105.48 4,708,416 +2.06(+1.99%)
Jun 28, 2022 105.62 106.28 103.35 103.42 4,339,787 -2.04(-1.93%)
Jun 27, 2022 106.25 106.44 104.70 105.46 3,934,848 -0.36(-0.34%)
Jun 24, 2022 103.45 106.00 102.90 105.82 14,793,369 +3.13(+3.05%)
Jun 23, 2022 102.43 103.23 101.58 102.68 5,238,898 +0.74(+0.73%)
Jun 22, 2022 100.11 103.04 99.86 101.94 5,701,052 +1.00(+0.99%)
Jun 21, 2022 101.38 101.47 99.90 100.94 5,525,906 +1.82(+1.83%)
Jun 17, 2022 97.88 100.25 97.88 99.13 10,601,197 +0.44(+0.45%)
Jun 16, 2022 99.00 99.34 97.88 98.68 4,958,062 -2.64(-2.60%)
Jun 15, 2022 100.86 102.56 99.25 101.32 5,459,359 +1.80(+1.81%)
Jun 14, 2022 101.61 101.90 98.56 99.52 6,092,398 -2.87(-2.80%)
Jun 13, 2022 104.10 104.51 101.84 102.39 5,394,529 -3.60(-3.39%)
Jun 10, 2022 107.13 107.78 105.48 105.99 4,971,899 -2.98(-2.73%)
Jun 09, 2022 110.83 111.60 108.94 108.97 3,544,360 -1.92(-1.73%)
Jun 08, 2022 111.90 112.29 110.54 110.88 3,809,925 -2.12(-1.87%)
Jun 07, 2022 112.25 113.34 111.39 113.00 3,398,435 +0.44(+0.40%)
Jun 06, 2022 113.48 114.30 112.19 112.55 4,350,055 -0.14(-0.13%)
Jun 03, 2022 112.90 113.65 112.47 112.70 3,907,998 -0.91(-0.80%)
Jun 02, 2022 111.46 113.70 109.47 113.61 3,989,113 +2.35(+2.11%)
Jun 01, 2022 113.94 114.08 110.73 111.26 5,058,023 -2.30(-2.03%)
May 31, 2022 111.72 114.17 110.60 113.56 10,891,207 +0.75(+0.66%)
May 27, 2022 112.23 113.04 111.64 112.81 4,018,236 +1.76(+1.58%)
May 26, 2022 110.00 111.67 109.45 111.06 4,166,133 +1.62(+1.48%)
May 25, 2022 109.44 111.12 108.61 109.43 4,055,464 -0.56(-0.51%)
May 24, 2022 111.34 111.34 108.12 109.99 5,453,748 -1.22(-1.10%)
May 23, 2022 110.07 111.53 109.19 111.21 4,506,655 +1.73(+1.58%)
May 20, 2022 109.64 109.94 107.14 109.48 4,626,052 +0.77(+0.71%)
May 19, 2022 108.31 109.26 106.85 108.71 6,521,292 -0.29(-0.27%)
May 18, 2022 109.65 110.89 108.50 109.00 7,171,858 -1.74(-1.57%)
May 17, 2022 107.89 111.60 107.89 110.74 9,542,063 +4.67(+4.40%)
May 16, 2022 105.77 106.85 104.23 106.07 7,713,729 -0.16(-0.15%)
May 13, 2022 104.76 106.84 104.76 106.23 6,385,897 +1.85(+1.77%)
May 12, 2022 102.00 104.43 101.16 104.39 8,808,506 +2.06(+2.01%)
May 11, 2022 103.12 104.43 102.15 102.33 6,863,993 -0.88(-0.85%)
May 10, 2022 105.29 105.99 102.68 103.20 6,462,850 -0.62(-0.60%)
May 09, 2022 107.02 107.02 103.39 103.82 6,804,778 -4.72(-4.35%)
May 06, 2022 108.81 109.90 107.28 108.54 5,137,519 -0.72(-0.65%)
May 05, 2022 111.05 111.18 107.97 109.26 5,898,679 -2.60(-2.33%)
May 04, 2022 108.76 112.47 107.44 111.86 5,531,311 +3.16(+2.91%)
May 03, 2022 109.30 110.55 108.11 108.70 4,645,753 -0.39(-0.35%)
May 02, 2022 109.73 110.23 106.61 109.08 5,073,425 -0.65(-0.59%)
Apr 29, 2022 113.17 113.86 109.37 109.73 7,086,640 -4.36(-3.82%)
Apr 28, 2022 113.65 114.80 112.95 114.09 5,130,457 +1.25(+1.11%)
Apr 27, 2022 113.39 114.64 112.48 112.84 4,322,211 -0.24(-0.21%)
Apr 26, 2022 114.67 115.67 113.09 113.09 3,481,953 -2.94(-2.53%)
Apr 25, 2022 115.20 116.31 113.93 116.03 4,658,170 +0.36(+0.31%)
Apr 22, 2022 118.94 119.09 115.59 115.67 7,023,268 -3.61(-3.02%)
Apr 21, 2022 119.09 120.22 118.58 119.27 7,572,398 +0.70(+0.59%)
Apr 20, 2022 115.51 119.93 113.60 118.57 8,620,151 +2.57(+2.22%)
Apr 19, 2022 112.81 116.23 112.77 116.00 5,312,627 +3.57(+3.17%)
Apr 18, 2022 113.13 114.40 111.70 112.43 4,257,262 -1.35(-1.19%)
Apr 14, 2022 116.06 116.26 113.66 113.78 3,248,041 -1.73(-1.50%)
Apr 13, 2022 113.66 115.83 113.36 115.51 4,559,319 +1.51(+1.32%)
Apr 12, 2022 115.35 116.14 113.36 114.00 4,602,876 -1.59(-1.37%)
Apr 11, 2022 118.91 118.92 115.34 115.59 4,227,754 -3.09(-2.60%)
Apr 08, 2022 118.85 119.75 117.59 118.68 5,290,001 -0.12(-0.10%)
Apr 07, 2022 115.17 119.61 114.87 118.80 6,088,713 +3.30(+2.86%)
Apr 06, 2022 114.59 115.74 113.40 115.50 5,696,123 +0.44(+0.39%)
Apr 05, 2022 113.88 116.70 113.76 115.05 6,350,297 +0.58(+0.50%)
Apr 04, 2022 113.50 114.57 113.22 114.48 4,192,491 +0.29(+0.25%)
Apr 01, 2022 114.44 114.56 112.92 114.19 4,480,068 +0.21(+0.19%)
Mar 31, 2022 115.76 116.03 113.72 113.98 5,657,788 -1.95(-1.68%)
Mar 30, 2022 115.43 116.27 115.05 115.92 4,221,175 +0.18(+0.16%)
Mar 29, 2022 117.32 117.54 114.89 115.74 5,322,845 +0.19(+0.17%)
Mar 28, 2022 114.96 115.56 114.31 115.55 5,556,547 +1.00(+0.87%)
Mar 25, 2022 114.25 114.89 113.38 114.54 3,007,752 +1.09(+0.96%)
Mar 24, 2022 113.03 113.51 112.29 113.46 4,678,847 +0.87(+0.77%)
Mar 23, 2022 116.62 116.75 112.41 112.59 5,873,315 -4.79(-4.08%)
Mar 22, 2022 117.38 117.99 116.77 117.38 4,671,528 +0.12(+0.11%)
Mar 21, 2022 117.41 118.54 116.67 117.25 4,294,279 -0.66(-0.56%)
Mar 18, 2022 117.23 118.13 116.21 117.91 8,124,773 +1.20(+1.03%)
Mar 17, 2022 114.59 116.75 114.33 116.71 4,152,780 +1.66(+1.44%)
Mar 16, 2022 113.83 115.11 112.63 115.05 4,616,969 +1.93(+1.70%)
Mar 15, 2022 113.15 113.43 111.92 113.13 5,234,923 +1.89(+1.70%)
Mar 14, 2022 110.64 112.87 110.34 111.24 5,740,122 +1.44(+1.32%)
Mar 11, 2022 113.09 113.69 109.66 109.80 8,320,832 -2.87(-2.55%)
Mar 10, 2022 112.84 111.44 112.67 4,545,686 -1.34(-1.17%)
Mar 09, 2022 113.53 114.78 112.13 114.00 5,197,206 +2.20(+1.96%)
Mar 08, 2022 113.54 114.61 111.42 111.81 6,951,547 -2.65(-2.31%)
Mar 07, 2022 116.08 116.41 112.92 114.46 6,890,169 -2.46(-2.10%)
Mar 04, 2022 115.49 117.25 114.60 116.91 6,138,909 +0.42(+0.36%)
Mar 03, 2022 116.33 117.55 116.03 116.49 5,422,365 +0.59(+0.51%)
Mar 02, 2022 114.23 116.57 113.88 115.90 6,666,359 +2.11(+1.85%)
Mar 01, 2022 115.85 116.67 113.03 113.79 6,955,356 -2.36(-2.03%)
Feb 28, 2022 116.57 116.57 114.74 116.15 7,089,980 -1.72(-1.46%)
Feb 25, 2022 114.32 118.38 115.87 117.88 6,062,254 +3.55(+3.11%)
Feb 24, 2022 110.74 114.51 110.19 114.32 6,498,739 +1.42(+1.25%)
Feb 23, 2022 113.63 114.44 112.66 112.91 5,383,952 -0.25(-0.22%)
Feb 22, 2022 112.22 114.91 111.80 113.16 8,693,732 +0.69(+0.62%)
Feb 18, 2022 112.46 0 -3.65(-3.14%)
Feb 17, 2022 118.43 118.62 116.01 116.11 3,829,893 -2.98(-2.51%)
Feb 16, 2022 118.88 119.51 117.06 119.10 5,273,480 -0.29(-0.24%)
Feb 15, 2022 119.59 120.77 118.84 119.39 5,501,757 +1.16(+0.98%)
Feb 14, 2022 120.37 120.92 117.46 118.23 7,719,603 -2.61(-2.16%)
Feb 11, 2022 123.05 124.14 120.51 120.84 4,988,019 -2.19(-1.78%)
Feb 10, 2022 123.81 125.11 122.46 123.03 6,145,302 -2.63(-2.09%)
Feb 09, 2022 124.72 125.94 124.63 125.66 3,565,312 +1.77(+1.43%)
Feb 08, 2022 122.81 124.16 122.45 123.88 4,040,526 -1.17(-0.94%)
Feb 07, 2022 125.06 125.14 122.95 125.06 4,187,299 +0.15(+0.12%)
Feb 04, 2022 124.76 125.69 123.84 124.91 4,309,315 -0.39(-0.31%)
Feb 03, 2022 123.86 126.08 125.29 5,829,213 +0.07(+0.05%)
Feb 02, 2022 123.50 125.90 123.12 125.22 7,730,826 +2.73(+2.23%)
Feb 01, 2022 122.65 122.93 121.56 122.49 5,817,357 -0.25(-0.20%)
Jan 31, 2022 120.87 123.22 122.74 7,487,317 +2.03(+1.68%)
Jan 28, 2022 116.30 120.88 115.18 120.71 8,627,276 +4.73(+4.08%)
Jan 27, 2022 116.50 118.61 115.30 115.98 9,532,689 +0.36(+0.31%)
Jan 26, 2022 114.78 117.17 114.59 115.62 15,318,283 -3.08(-2.60%)
Jan 25, 2022 118.52 120.00 117.09 118.70 9,474,508 -0.53(-0.44%)
Jan 24, 2022 119.42 119.89 116.21 119.23 11,282,459 -1.94(-1.60%)
Jan 21, 2022 122.11 122.38 120.23 121.17 10,522,498 +1.08(+0.90%)
Jan 20, 2022 121.56 123.17 119.99 120.09 8,977,065 -1.29(-1.06%)
Jan 19, 2022 122.06 122.85 121.17 121.38 4,149,986 -0.50(-0.41%)
Jan 18, 2022 122.68 123.19 120.90 121.88 6,075,161 -1.53(-1.24%)
Jan 14, 2022 123.41 0 -1.43(-1.15%)
Jan 13, 2022 127.49 127.91 124.64 124.85 7,449,513 -3.47(-2.70%)
Jan 12, 2022 129.44 130.21 127.17 128.31 8,756,951 -1.90(-1.46%)
Jan 11, 2022 129.76 130.47 128.62 130.21 5,948,770 +0.42(+0.33%)
Jan 10, 2022 129.34 130.02 128.51 129.79 6,225,654 -0.29(-0.22%)
Jan 07, 2022 129.43 130.68 128.95 130.08 4,551,493 +0.40(+0.31%)
Jan 06, 2022 129.54 130.70 128.47 129.68 5,950,202 -0.02(-0.01%)
Jan 05, 2022 129.69 131.49 129.61 129.70 6,199,749 -0.59(-0.45%)
Jan 04, 2022 133.86 134.00 129.31 130.28 8,586,299 -3.14(-2.35%)
Jan 03, 2022 133.79 134.18 131.66 133.42 6,969,855 -1.63(-1.21%)
Dec 31, 2021 135.30 136.04 135.03 135.05 3,409,599 -0.25(-0.18%)
Dec 30, 2021 135.69 136.01 134.91 135.30 2,927,292 -0.18(-0.13%)
Dec 29, 2021 134.79 135.93 133.70 135.48 2,980,766 +0.69(+0.51%)
Dec 28, 2021 135.86 135.98 134.47 134.79 3,434,893 -0.95(-0.70%)
Dec 27, 2021 134.17 136.84 133.79 135.74 3,961,898 +2.21(+1.65%)
Dec 23, 2021 134.00 134.56 133.11 133.53 3,639,251 +0.16(+0.12%)
Dec 22, 2021 130.39 133.40 130.30 133.37 7,052,966 +3.57(+2.75%)
Dec 21, 2021 130.52 131.63 128.01 129.80 7,450,718 +0.28(+0.21%)
Dec 20, 2021 130.69 132.24 128.79 129.52 6,775,120 -2.04(-1.55%)
Dec 17, 2021 131.98 133.64 131.36 131.57 12,806,692 +0.98(+0.75%)
Dec 16, 2021 129.96 131.09 129.16 130.59 7,278,643 +0.51(+0.39%)
Dec 15, 2021 128.14 130.19 127.53 130.08 6,692,887 +2.51(+1.97%)
Dec 14, 2021 130.44 130.50 126.66 127.57 8,537,798 -2.90(-2.22%)
Dec 13, 2021 129.06 131.46 129.06 130.46 5,309,345 +1.53(+1.18%)
Dec 10, 2021 128.03 129.06 127.52 128.94 4,555,988 +1.77(+1.39%)
Dec 09, 2021 127.14 127.73 126.17 127.17 2,775,584 +0.15(+0.12%)
Dec 08, 2021 127.43 128.06 125.82 127.02 5,616,422 -0.05(-0.04%)
Dec 07, 2021 128.58 128.66 126.47 127.07 5,359,357 -0.05(-0.04%)
Dec 06, 2021 125.47 127.89 125.33 127.11 6,879,790 +2.11(+1.69%)
Dec 03, 2021 123.67 125.18 122.85 125.00 5,476,017 +1.81(+1.47%)
Dec 02, 2021 121.18 124.60 121.18 123.19 5,310,323 +1.57(+1.29%)
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.