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

Abbott Laboratories (NY: ABT )

109.21 +0.32 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Jan 29, 2021 113.49 117.75 113.02 116.68 11,646,449 +3.02(+2.66%)
Jan 28, 2021 111.40 117.13 110.59 113.66 11,964,784 +5.76(+5.34%)
Jan 27, 2021 108.76 111.19 107.15 107.90 9,638,288 -0.41(-0.38%)
Jan 26, 2021 107.86 108.68 107.43 108.31 4,382,562 +0.01(+0.01%)
Jan 25, 2021 106.74 108.95 106.69 108.31 4,966,146 +1.77(+1.67%)
Jan 22, 2021 106.68 107.16 105.49 106.53 4,410,489 -0.10(-0.10%)
Jan 21, 2021 105.97 107.19 104.09 106.64 5,325,727 +0.06(+0.05%)
Jan 20, 2021 106.35 107.18 105.74 106.58 3,126,868 +0.30(+0.28%)
Jan 19, 2021 105.49 106.81 104.34 106.28 7,221,665 +1.20(+1.14%)
Jan 15, 2021 103.85 105.38 103.27 105.08 4,745,414 +1.19(+1.14%)
Jan 14, 2021 104.99 105.42 103.61 103.89 4,651,049 -1.57(-1.49%)
Jan 13, 2021 102.58 106.16 101.79 105.45 6,430,631 +3.11(+3.04%)
Jan 12, 2021 103.92 104.11 101.87 102.34 6,143,890 -1.88(-1.80%)
Jan 11, 2021 104.57 105.30 103.65 104.22 3,379,037 -0.72(-0.69%)
Jan 08, 2021 105.00 105.83 103.75 104.95 4,511,422 +0.29(+0.28%)
Jan 07, 2021 103.70 104.96 102.73 104.66 5,922,311 +1.01(+0.97%)
Jan 06, 2021 102.45 104.40 102.11 103.65 5,890,434 -0.22(-0.21%)
Jan 05, 2021 102.35 104.29 101.83 103.87 4,597,232 +1.27(+1.24%)
Jan 04, 2021 102.99 103.67 100.86 102.60 6,585,146 -0.36(-0.35%)
Dec 31, 2020 102.95 102.95 102.95 2,569,213 +0.99(+0.97%)
Dec 30, 2020 102.20 102.61 101.40 101.97 2,569,213 +0.10(+0.10%)
Dec 29, 2020 102.02 102.44 101.68 101.86 3,014,385 +0.51(+0.50%)
Dec 28, 2020 102.45 102.59 100.86 101.36 2,163,385 -0.53(-0.52%)
Dec 24, 2020 101.03 102.45 100.97 101.88 1,543,546 +0.85(+0.84%)
Dec 23, 2020 102.37 103.13 101.02 101.03 3,349,444 -0.78(-0.77%)
Dec 22, 2020 101.39 102.53 100.58 101.82 3,644,111 +0.18(+0.18%)
Dec 21, 2020 101.14 101.72 99.08 101.64 4,832,536 -0.83(-0.81%)
Dec 18, 2020 102.35 103.07 101.07 102.47 11,347,098 +0.18(+0.17%)
Dec 17, 2020 101.39 102.43 101.19 102.29 4,170,904 +1.35(+1.34%)
Dec 16, 2020 101.03 101.75 100.25 100.93 4,741,397 -0.10(-0.10%)
Dec 15, 2020 100.56 101.93 100.05 101.03 5,590,301 +0.62(+0.62%)
Dec 14, 2020 101.08 102.65 100.40 100.42 6,646,780 -0.22(-0.21%)
Dec 11, 2020 99.77 100.94 99.03 100.63 5,018,493 +0.47(+0.47%)
Dec 10, 2020 100.39 100.70 99.71 100.16 5,135,093 +0.19(+0.19%)
Dec 09, 2020 100.71 101.26 99.22 99.97 6,106,515 -0.45(-0.45%)
Dec 08, 2020 100.42 100.84 99.87 100.42 7,065,257 -0.36(-0.36%)
Dec 07, 2020 101.29 101.83 100.27 100.78 7,365,805 -0.68(-0.67%)
Dec 04, 2020 100.69 101.81 100.55 101.46 4,984,568 +0.35(+0.34%)
Dec 03, 2020 101.69 102.15 100.69 101.11 4,090,535 -0.58(-0.57%)
Dec 02, 2020 101.84 102.14 100.95 101.69 3,663,423 -0.32(-0.31%)
Dec 01, 2020 102.72 103.06 101.62 102.01 4,536,050 +0.25(+0.25%)
Nov 30, 2020 101.34 102.07 100.70 101.76 6,063,639 +0.56(+0.56%)
Nov 27, 2020 100.30 101.32 99.55 101.19 2,104,642 +1.14(+1.14%)
Nov 25, 2020 100.66 101.93 99.32 100.06 6,619,255 -1.13(-1.11%)
Nov 24, 2020 102.78 103.05 100.85 101.19 7,780,861 -1.56(-1.52%)
Nov 23, 2020 104.78 104.86 102.36 102.75 4,366,111 -1.52(-1.46%)
Nov 20, 2020 104.13 105.09 103.50 104.27 4,333,926 -0.10(-0.10%)
Nov 19, 2020 103.43 104.56 102.74 104.37 3,772,897 +1.16(+1.12%)
Nov 18, 2020 106.88 106.92 103.20 103.22 4,833,710 -3.09(-2.91%)
Nov 17, 2020 106.46 107.78 105.63 106.31 4,033,822 -0.57(-0.54%)
Nov 16, 2020 105.37 106.96 104.93 106.88 4,406,699 +1.01(+0.95%)
Nov 13, 2020 106.25 106.34 104.77 105.88 4,167,809 +0.61(+0.58%)
Nov 12, 2020 105.70 106.12 104.66 105.27 2,995,678 -0.66(-0.62%)
Nov 11, 2020 105.26 106.21 104.81 105.92 4,247,056 +1.73(+1.66%)
Nov 10, 2020 103.26 104.93 101.93 104.19 5,576,414 +1.33(+1.30%)
Nov 09, 2020 105.13 106.45 99.85 102.86 14,875,087 -4.73(-4.40%)
Nov 06, 2020 107.08 108.27 106.10 107.59 6,002,751 +0.84(+0.78%)
Nov 05, 2020 106.73 107.98 105.99 106.75 5,462,481 +1.70(+1.62%)
Nov 04, 2020 103.59 107.41 103.54 105.05 7,890,100 +2.03(+1.97%)
Nov 03, 2020 102.25 104.19 101.89 103.02 4,114,298 +1.96(+1.94%)
Nov 02, 2020 100.70 102.21 99.78 101.06 6,281,593 +2.23(+2.26%)
Oct 30, 2020 98.51 99.25 96.97 98.84 4,716,143 +0.10(+0.10%)
Oct 29, 2020 100.03 100.22 98.33 98.73 4,503,817 -1.34(-1.33%)
Oct 28, 2020 100.40 101.00 99.09 100.07 7,555,942 -2.03(-1.99%)
Oct 27, 2020 102.39 103.20 101.86 102.10 4,804,407 -0.39(-0.39%)
Oct 26, 2020 101.15 102.64 100.66 102.49 7,760,779 +1.14(+1.12%)
Oct 23, 2020 103.09 103.43 101.15 101.36 3,799,842 -1.59(-1.54%)
Oct 22, 2020 100.07 103.48 99.90 102.94 5,268,458 +3.34(+3.35%)
Oct 21, 2020 101.56 102.49 98.50 99.61 6,077,830 -2.28(-2.24%)
Oct 20, 2020 101.88 103.33 101.66 101.89 4,111,421 +0.30(+0.30%)
Oct 19, 2020 103.34 104.41 101.38 101.59 4,496,556 -1.53(-1.49%)
Oct 16, 2020 101.27 103.79 101.27 103.12 4,640,742 +2.21(+2.19%)
Oct 15, 2020 100.28 101.31 99.96 100.91 3,741,942 -0.41(-0.40%)
Oct 14, 2020 102.13 103.27 100.93 101.32 4,457,926 -0.24(-0.24%)
Oct 13, 2020 103.53 104.02 101.45 101.56 5,092,251 -2.51(-2.41%)
Oct 12, 2020 103.32 104.56 102.86 104.07 4,483,138 +1.31(+1.28%)
Oct 09, 2020 102.47 103.06 101.97 102.76 3,265,866 +1.04(+1.02%)
Oct 08, 2020 101.35 102.27 100.67 101.72 4,447,918 +0.75(+0.74%)
Oct 07, 2020 100.62 101.38 100.21 100.97 4,441,587 +1.40(+1.40%)
Oct 06, 2020 101.74 101.94 99.39 99.58 4,260,091 -2.16(-2.13%)
Oct 05, 2020 100.45 101.82 100.45 101.74 3,844,368 +1.93(+1.93%)
Oct 02, 2020 100.92 101.83 99.65 99.81 5,965,138 -2.01(-1.97%)
Oct 01, 2020 102.32 103.40 101.57 101.81 7,726,667 -0.18(-0.17%)
Sep 30, 2020 99.33 102.60 99.10 101.99 10,119,784 +3.41(+3.46%)
Sep 29, 2020 99.35 99.73 98.33 98.58 4,766,698 +0.70(+0.72%)
Sep 28, 2020 97.69 98.64 97.30 97.88 5,874,925 +0.93(+0.96%)
Sep 25, 2020 94.24 97.10 94.04 96.95 5,399,504 +2.37(+2.51%)
Sep 24, 2020 96.30 97.03 94.16 94.58 8,111,068 -1.70(-1.76%)
Sep 23, 2020 98.39 98.39 95.81 96.28 4,310,159 -1.94(-1.98%)
Sep 22, 2020 98.83 98.89 97.06 98.22 4,459,811 -1.08(-1.09%)
Sep 21, 2020 99.15 99.77 97.90 99.29 4,865,491 -0.85(-0.85%)
Sep 18, 2020 99.87 101.21 99.47 100.15 8,133,348 +0.19(+0.19%)
Sep 17, 2020 98.37 100.04 97.83 99.96 4,570,760 +0.90(+0.91%)
Sep 16, 2020 100.23 100.62 99.02 99.06 4,526,970 -0.82(-0.83%)
Sep 15, 2020 100.28 100.78 99.50 99.88 3,899,701 +0.83(+0.84%)
Sep 14, 2020 98.96 99.96 98.52 99.05 4,080,249 +0.93(+0.95%)
Sep 11, 2020 98.67 99.06 97.77 98.12 4,386,784 +0.66(+0.67%)
Sep 10, 2020 98.97 98.97 97.21 97.47 4,557,151 -1.70(-1.71%)
Sep 09, 2020 97.71 100.21 97.59 99.16 4,657,418 +2.78(+2.89%)
Sep 08, 2020 96.69 97.30 96.00 96.38 5,566,741 -1.24(-1.27%)
Sep 04, 2020 98.83 99.38 95.99 97.62 5,364,719 -0.32(-0.33%)
Sep 03, 2020 101.87 102.10 97.75 97.94 6,501,222 -4.63(-4.51%)
Sep 02, 2020 99.76 103.00 99.23 102.56 6,234,217 +2.71(+2.71%)
Sep 01, 2020 102.09 102.22 98.95 99.86 8,499,614 -2.74(-2.67%)
Aug 31, 2020 103.75 104.72 102.40 102.59 7,405,143 -1.24(-1.19%)
Aug 28, 2020 106.41 107.02 102.53 103.83 18,357,120 -0.47(-0.45%)
Aug 27, 2020 104.04 106.84 102.64 104.30 38,570,568 +7.59(+7.85%)
Aug 26, 2020 95.58 96.80 94.90 96.71 3,044,160 +0.67(+0.70%)
Aug 25, 2020 95.57 96.44 95.14 96.03 2,802,584 +1.01(+1.07%)
Aug 24, 2020 96.25 96.74 94.37 95.02 3,428,242 -0.95(-0.99%)
Aug 21, 2020 95.25 96.10 94.51 95.97 3,825,418 +0.72(+0.76%)
Aug 20, 2020 93.71 95.61 93.48 95.25 3,786,772 +1.08(+1.14%)
Aug 19, 2020 94.73 95.24 94.03 94.17 2,898,989 -0.45(-0.48%)
Aug 18, 2020 94.74 95.33 94.12 94.62 4,030,841 +0.23(+0.25%)
Aug 17, 2020 94.00 95.05 93.91 94.38 4,967,943 +0.67(+0.72%)
Aug 14, 2020 94.59 94.86 93.32 93.71 2,923,775 -1.04(-1.10%)
Aug 13, 2020 94.04 94.91 93.72 94.75 3,149,668 +0.42(+0.45%)
Aug 12, 2020 93.30 94.75 93.08 94.33 2,847,848 +1.49(+1.61%)
Aug 11, 2020 94.12 94.12 92.47 92.84 5,146,643 -0.92(-0.98%)
Aug 10, 2020 94.60 94.90 93.75 93.76 2,962,829 -1.12(-1.18%)
Aug 07, 2020 95.31 95.87 94.24 94.87 3,352,509 -0.49(-0.51%)
Aug 06, 2020 95.14 95.40 93.64 95.36 4,207,246 -0.37(-0.38%)
Aug 05, 2020 93.69 95.93 93.61 95.72 4,711,708 +2.07(+2.21%)
Aug 04, 2020 93.87 94.36 93.04 93.65 2,913,530 -0.70(-0.74%)
Aug 03, 2020 94.73 95.17 93.91 94.36 3,917,048 +0.04(+0.04%)
Jul 31, 2020 94.92 95.00 92.89 94.32 4,912,831 -0.83(-0.88%)
Jul 30, 2020 94.64 95.20 93.94 95.15 3,389,723 -0.93(-0.97%)
Jul 29, 2020 93.89 96.43 93.80 96.08 5,062,461 +2.49(+2.66%)
Jul 28, 2020 93.85 94.46 93.03 93.59 4,389,859 -0.12(-0.13%)
Jul 27, 2020 92.36 93.98 92.23 93.71 3,967,169 +0.97(+1.05%)
Jul 24, 2020 93.91 93.91 92.18 92.73 4,838,565 -1.75(-1.85%)
Jul 23, 2020 93.98 95.57 93.78 94.49 6,301,624 +0.59(+0.63%)
Jul 22, 2020 91.95 94.25 91.84 93.90 4,973,570 +1.87(+2.04%)
Jul 21, 2020 92.67 93.23 91.62 92.02 5,403,676 -0.83(-0.90%)
Jul 20, 2020 93.72 94.38 92.52 92.86 6,058,185 -0.16(-0.17%)
Jul 17, 2020 91.72 93.72 91.54 93.02 8,898,944 +2.67(+2.96%)
Jul 16, 2020 91.70 91.83 88.37 90.34 8,082,471 -0.31(-0.34%)
Jul 15, 2020 89.88 91.03 89.75 90.65 6,617,891 +1.79(+2.01%)
Jul 14, 2020 86.82 89.01 85.95 88.86 4,398,853 +1.96(+2.25%)
Jul 13, 2020 86.95 89.27 86.62 86.90 4,603,468 +0.05(+0.05%)
Jul 10, 2020 87.26 87.57 86.19 86.86 3,131,151 -0.59(-0.67%)
Jul 09, 2020 86.58 88.58 85.75 87.45 4,902,295 +1.02(+1.18%)
Jul 08, 2020 86.67 87.45 85.42 86.43 4,086,871 +0.11(+0.13%)
Jul 07, 2020 86.32 87.19 85.97 86.32 3,630,515 -0.48(-0.55%)
Jul 06, 2020 86.60 87.73 86.31 86.79 6,339,689 +0.69(+0.80%)
Jul 02, 2020 86.35 86.88 85.82 86.10 4,119,310 +0.55(+0.64%)
Jul 01, 2020 85.87 85.87 84.42 85.55 3,630,901 +0.20(+0.23%)
Jun 30, 2020 82.85 85.79 82.55 85.35 5,592,628 +2.26(+2.72%)
Jun 29, 2020 83.63 83.74 82.24 83.10 4,999,738 +0.28(+0.34%)
Jun 26, 2020 83.85 83.97 82.10 82.82 9,129,089 -0.85(-1.02%)
Jun 25, 2020 81.44 83.84 80.44 83.67 6,192,935 +2.17(+2.66%)
Jun 24, 2020 84.61 84.70 81.05 81.50 6,578,246 -3.73(-4.38%)
Jun 23, 2020 85.06 86.17 84.76 85.23 4,453,053 +0.90(+1.06%)
Jun 22, 2020 84.33 84.63 83.24 84.34 5,432,215 -0.32(-0.37%)
Jun 19, 2020 85.58 86.26 84.59 84.65 10,123,996 +0.37(+0.44%)
Jun 18, 2020 84.49 85.27 83.62 84.28 6,451,619 -0.58(-0.68%)
Jun 17, 2020 84.41 85.58 84.11 84.86 4,669,642 +1.08(+1.29%)
Jun 16, 2020 84.60 85.66 83.22 83.78 6,580,833 +0.18(+0.21%)
Jun 15, 2020 81.70 84.35 81.27 83.60 6,069,451 +0.49(+0.60%)
Jun 12, 2020 83.32 84.20 81.77 83.11 5,988,296 +1.16(+1.41%)
Jun 11, 2020 86.05 86.35 81.16 81.95 8,748,408 -4.09(-4.75%)
Jun 10, 2020 84.81 86.59 84.62 86.04 6,243,990 +1.76(+2.09%)
Jun 09, 2020 86.19 86.65 84.24 84.27 5,202,114 -2.14(-2.47%)
Jun 08, 2020 83.07 86.46 83.00 86.41 5,812,766 +2.52(+3.00%)
Jun 05, 2020 82.59 83.98 81.52 83.89 12,719,989 +1.50(+1.82%)
Jun 04, 2020 85.00 85.26 82.38 82.39 9,761,121 -2.94(-3.45%)
Jun 03, 2020 86.41 86.54 84.54 85.33 8,628,714 -1.14(-1.32%)
Jun 02, 2020 86.75 86.96 85.66 86.47 6,849,480 -0.36(-0.42%)
Jun 01, 2020 86.77 87.72 85.92 86.83 5,840,473 -1.78(-2.01%)
May 29, 2020 86.73 89.24 84.72 88.61 10,862,785 +2.63(+3.06%)
May 28, 2020 85.84 87.12 85.15 85.98 5,695,062 +1.25(+1.48%)
May 27, 2020 83.35 84.75 82.31 84.73 5,806,530 +1.19(+1.43%)
May 26, 2020 86.77 87.09 83.25 83.53 6,688,136 -1.86(-2.18%)
May 22, 2020 84.41 85.46 83.75 85.39 5,553,399 +1.01(+1.19%)
May 21, 2020 83.68 84.59 82.51 84.38 6,585,304 +0.28(+0.33%)
May 20, 2020 83.63 84.41 82.18 84.10 8,021,970 +1.75(+2.12%)
May 19, 2020 84.33 84.49 82.26 82.36 8,239,648 -1.91(-2.27%)
May 18, 2020 85.79 86.82 84.04 84.27 8,191,757 +0.35(+0.42%)
May 15, 2020 83.98 85.10 82.89 83.92 14,577,942 -1.76(-2.06%)
May 14, 2020 84.49 85.68 83.40 85.68 8,757,758 -0.35(-0.41%)
May 13, 2020 87.07 88.38 84.80 86.04 12,442,067 -1.53(-1.75%)
May 12, 2020 90.05 90.26 87.50 87.57 5,764,991 -2.12(-2.36%)
May 11, 2020 87.03 90.08 86.95 89.69 7,753,190 +2.21(+2.53%)
May 08, 2020 88.54 88.63 86.72 87.47 6,609,364 -0.27(-0.31%)
May 07, 2020 86.02 88.26 85.71 87.74 7,772,513 +2.72(+3.20%)
May 06, 2020 86.96 87.22 84.98 85.03 4,549,962 -1.82(-2.10%)
May 05, 2020 84.91 87.44 84.38 86.85 7,227,333 +2.99(+3.56%)
May 04, 2020 83.82 84.17 82.82 83.86 5,394,513 -0.02(-0.02%)
May 01, 2020 84.95 85.29 82.85 83.88 7,326,515 -2.09(-2.43%)
Apr 30, 2020 85.75 87.54 85.75 85.97 8,543,949 -0.18(-0.21%)
Apr 29, 2020 85.97 86.87 85.02 86.15 7,565,837 +0.77(+0.90%)
Apr 28, 2020 88.58 88.83 85.26 85.38 8,357,877 -3.26(-3.68%)
Apr 27, 2020 89.14 89.53 87.77 88.64 7,323,286 +0.83(+0.95%)
Apr 24, 2020 88.22 88.30 86.61 87.81 9,659,428 +0.11(+0.13%)
Apr 23, 2020 89.50 90.97 87.15 87.70 11,314,399 -1.44(-1.61%)
Apr 22, 2020 88.02 89.60 86.62 89.14 8,965,562 +1.34(+1.52%)
Apr 21, 2020 89.71 90.53 87.40 87.80 12,882,518 -3.69(-4.03%)
Apr 20, 2020 88.52 93.36 88.36 91.49 18,460,674 +1.86(+2.07%)
Apr 17, 2020 90.97 91.25 87.98 89.63 17,218,816 +0.01(+0.01%)
Apr 16, 2020 86.45 90.55 85.08 89.62 28,935,672 +4.72(+5.56%)
Apr 15, 2020 84.03 85.79 82.63 84.90 15,107,888 +1.68(+2.02%)
Apr 14, 2020 81.22 83.59 80.75 83.22 10,555,260 +3.41(+4.27%)
Apr 13, 2020 80.25 80.40 77.64 79.81 7,166,850 -0.18(-0.22%)
Apr 09, 2020 79.02 80.41 77.11 79.99 11,267,486 +1.01(+1.28%)
Apr 08, 2020 76.70 79.38 75.35 78.97 9,963,634 +2.81(+3.69%)
Apr 07, 2020 77.58 78.54 76.02 76.17 11,693,139 -0.74(-0.97%)
Apr 06, 2020 75.38 77.27 74.01 76.91 13,307,623 +3.05(+4.13%)
Apr 03, 2020 73.25 74.36 72.68 73.86 9,831,016 +0.01(+0.01%)
Apr 02, 2020 70.76 74.06 70.65 73.85 10,935,698 +2.67(+3.75%)
Apr 01, 2020 71.58 71.94 70.05 71.18 13,127,302 -2.18(-2.97%)
Mar 31, 2020 75.70 75.76 73.03 73.36 25,576,560 -0.40(-0.54%)
Mar 30, 2020 77.00 78.46 72.95 73.76 51,072,444 +4.44(+6.41%)
Mar 27, 2020 72.05 72.05 68.43 69.31 8,993,271 -1.16(-1.65%)
Mar 26, 2020 66.08 70.62 66.00 70.48 11,341,210 +4.70(+7.15%)
Mar 25, 2020 64.10 67.52 63.35 65.77 10,059,072 +0.99(+1.52%)
Mar 24, 2020 60.34 65.05 59.96 64.79 11,728,273 +6.39(+10.94%)
Mar 23, 2020 62.35 62.74 57.28 58.40 14,022,618 -4.82(-7.62%)
Mar 20, 2020 68.84 69.59 63.17 63.22 16,276,525 -6.04(-8.72%)
Mar 19, 2020 75.64 76.05 68.38 69.26 15,570,647 -4.43(-6.01%)
Mar 18, 2020 69.70 76.22 69.16 73.68 18,860,498 -0.21(-0.29%)
Mar 17, 2020 70.21 74.18 68.18 73.90 14,320,729 +5.42(+7.91%)
Mar 16, 2020 65.68 73.67 65.07 68.48 15,445,736 -7.43(-9.79%)
Mar 13, 2020 72.43 76.85 69.56 75.91 19,703,446 +6.42(+9.25%)
Mar 12, 2020 68.12 72.65 66.94 69.48 14,926,208 -3.11(-4.29%)
Mar 11, 2020 73.00 73.51 70.98 72.60 12,407,201 -2.59(-3.45%)
Mar 10, 2020 73.66 75.30 70.59 75.19 10,130,187 +3.59(+5.01%)
Mar 09, 2020 71.22 73.76 69.82 71.60 11,063,143 -4.39(-5.77%)
Mar 06, 2020 73.07 76.51 72.60 75.99 11,453,688 +1.13(+1.52%)
Mar 05, 2020 74.64 75.74 73.56 74.85 9,991,702 -1.46(-1.91%)
Mar 04, 2020 74.98 76.54 73.87 76.31 9,315,425 +3.81(+5.26%)
Mar 03, 2020 75.84 77.62 71.82 72.50 10,229,799 -3.37(-4.44%)
Mar 02, 2020 72.40 75.93 71.81 75.87 12,351,104 +4.26(+5.95%)
Feb 28, 2020 71.69 72.66 68.81 71.61 17,934,802 -2.01(-2.73%)
Feb 27, 2020 74.74 76.26 73.59 73.62 9,310,613 -2.02(-2.67%)
Feb 26, 2020 76.35 77.05 75.40 75.64 7,938,678 +0.21(+0.28%)
Feb 25, 2020 78.95 79.36 75.10 75.42 7,553,149 -3.25(-4.14%)
Feb 24, 2020 79.22 79.64 78.15 78.68 5,969,678 -2.62(-3.22%)
Feb 21, 2020 81.85 82.04 81.03 81.30 5,992,538 -0.94(-1.14%)
Feb 20, 2020 82.83 83.26 81.85 82.24 3,934,289 -0.84(-1.01%)
Feb 19, 2020 82.58 83.60 82.45 83.07 3,727,124 +0.45(+0.54%)
Feb 18, 2020 83.13 83.19 82.10 82.63 4,832,282 -0.73(-0.87%)
Feb 14, 2020 82.62 83.40 82.10 83.35 4,216,473 +0.91(+1.11%)
Feb 13, 2020 82.27 82.78 81.53 82.44 4,785,551 -0.10(-0.12%)
Feb 12, 2020 83.26 83.29 82.34 82.54 3,645,949 -0.35(-0.43%)
Feb 11, 2020 82.40 83.12 82.30 82.90 2,863,329 +0.81(+0.99%)
Feb 10, 2020 81.07 82.09 81.07 82.09 4,538,768 +0.40(+0.49%)
Feb 07, 2020 82.95 83.21 81.51 81.69 4,810,682 -1.49(-1.79%)
Feb 06, 2020 83.67 83.74 82.97 83.17 4,593,954 -0.08(-0.10%)
Feb 05, 2020 82.61 83.31 82.32 83.26 3,835,608 +1.24(+1.51%)
Feb 04, 2020 81.95 82.97 81.95 82.02 4,200,130 +1.09(+1.34%)
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.