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 (%)
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%)
Dec 01, 2021 121.37 123.29 120.06 121.62 5,019,638 +0.93(+0.77%)
Nov 30, 2021 123.02 123.58 120.27 120.69 7,576,277 -2.17(-1.77%)
Nov 29, 2021 121.24 123.73 120.29 122.85 5,886,183 +2.06(+1.71%)
Nov 26, 2021 122.64 124.50 120.37 120.79 4,868,182 +0.78(+0.65%)
Nov 24, 2021 119.05 120.22 118.99 120.01 3,886,715 +0.57(+0.47%)
Nov 23, 2021 119.48 119.84 118.24 119.45 5,079,170 -0.75(-0.62%)
Nov 22, 2021 121.66 121.67 119.64 120.20 4,382,615 -1.52(-1.25%)
Nov 19, 2021 123.22 123.33 121.35 121.71 7,157,038 -0.77(-0.63%)
Nov 18, 2021 124.08 124.20 122.32 122.48 4,654,244 -0.94(-0.76%)
Nov 17, 2021 125.33 125.42 123.34 123.42 4,954,318 -2.18(-1.73%)
Nov 16, 2021 124.40 126.28 124.40 125.60 4,290,359 +1.39(+1.12%)
Nov 15, 2021 123.56 124.93 123.08 124.21 4,758,258 +0.95(+0.77%)
Nov 12, 2021 122.77 123.64 121.98 123.26 6,734,492 +1.15(+0.94%)
Nov 11, 2021 122.80 123.75 122.10 122.11 5,267,067 -0.55(-0.45%)
Nov 10, 2021 121.09 122.93 122.65 5,584,733 +1.33(+1.10%)
Nov 09, 2021 121.58 122.34 121.15 121.32 5,346,463 -0.36(-0.29%)
Nov 08, 2021 118.99 122.09 118.81 121.67 5,137,672 +2.33(+1.95%)
Nov 05, 2021 121.94 122.17 118.92 119.34 8,326,577 -4.53(-3.66%)
Nov 04, 2021 123.74 124.25 123.01 123.87 4,950,925 +0.37(+0.30%)
Nov 03, 2021 122.23 123.53 121.84 123.50 5,325,951 +0.95(+0.78%)
Nov 02, 2021 124.10 124.29 122.14 122.55 8,409,627 -1.18(-0.95%)
Nov 01, 2021 123.43 123.94 123.10 123.73 3,642,038 +0.05(+0.04%)
Oct 29, 2021 122.11 123.79 121.70 123.68 4,890,016 +1.13(+0.92%)
Oct 28, 2021 122.85 123.73 121.90 122.55 3,799,554 +0.00(+0.00%)
Oct 27, 2021 123.78 123.74 122.22 122.55 4,302,659 -0.40(-0.33%)
Oct 26, 2021 121.87 123.57 122.95 4,164,708 +1.49(+1.22%)
Oct 25, 2021 121.38 121.72 120.33 121.46 4,613,505 -0.13(-0.11%)
Oct 22, 2021 120.44 121.71 119.83 121.60 5,984,291 +1.60(+1.34%)
Oct 21, 2021 118.52 120.52 118.11 119.99 5,194,388 +1.67(+1.41%)
Oct 20, 2021 118.54 119.75 117.25 118.33 8,754,030 +3.81(+3.33%)
Oct 19, 2021 112.33 115.32 112.33 114.52 6,126,175 +2.42(+2.16%)
Oct 18, 2021 112.55 112.74 111.60 112.10 5,737,919 -0.64(-0.57%)
Oct 15, 2021 113.31 113.55 112.39 112.74 6,265,960 -0.08(-0.07%)
Oct 14, 2021 111.94 112.92 111.92 112.82 5,187,183 +0.98(+0.88%)
Oct 13, 2021 112.32 113.01 111.30 111.84 4,116,878 -0.31(-0.27%)
Oct 12, 2021 112.70 113.09 111.27 112.14 4,811,489 +0.42(+0.38%)
Oct 11, 2021 112.94 113.69 111.69 111.72 4,052,030 -1.44(-1.28%)
Oct 08, 2021 112.88 114.06 112.62 113.17 7,525,329 +0.46(+0.41%)
Oct 07, 2021 112.36 113.47 112.27 112.71 4,713,695 +1.36(+1.22%)
Oct 06, 2021 110.64 111.42 109.35 111.35 5,752,559 +0.58(+0.53%)
Oct 05, 2021 110.99 111.79 110.43 110.77 4,433,289 +0.33(+0.30%)
Oct 04, 2021 111.47 112.38 109.79 110.43 6,176,038 -1.61(-1.43%)
Oct 01, 2021 112.98 113.20 110.02 112.04 8,550,461 -0.88(-0.78%)
Sep 30, 2021 114.57 115.34 112.89 112.92 5,007,103 -1.27(-1.11%)
Sep 29, 2021 113.67 114.76 113.53 114.19 4,719,665 +0.69(+0.61%)
Sep 28, 2021 114.32 114.46 112.77 113.50 6,125,466 -1.76(-1.53%)
Sep 27, 2021 117.89 118.05 115.14 115.26 6,779,918 -3.62(-3.05%)
Sep 24, 2021 119.30 119.94 118.79 118.88 3,186,623 -0.89(-0.74%)
Sep 23, 2021 119.89 120.34 119.30 119.77 4,353,568 +0.62(+0.52%)
Sep 22, 2021 119.96 120.19 118.70 119.15 6,855,854 -0.46(-0.38%)
Sep 21, 2021 120.03 121.19 119.58 119.61 5,145,605 +0.25(+0.21%)
Sep 20, 2021 120.06 120.99 118.35 119.36 5,505,115 -1.83(-1.51%)
Sep 17, 2021 121.19 122.16 120.88 121.20 10,509,915 -0.62(-0.51%)
Sep 16, 2021 122.23 122.28 120.73 121.82 3,470,447 -0.05(-0.04%)
Sep 15, 2021 121.28 122.53 120.71 121.86 5,024,846 +0.42(+0.35%)
Sep 14, 2021 121.73 122.34 121.14 121.44 4,391,045 +0.41(+0.34%)
Sep 13, 2021 123.95 123.12 119.30 121.03 6,078,145 -2.08(-1.69%)
Sep 10, 2021 122.35 123.73 122.35 123.12 4,329,873 +0.78(+0.64%)
Sep 09, 2021 123.45 123.45 121.71 122.33 4,756,426 -1.03(-0.84%)
Sep 08, 2021 122.89 123.81 122.35 123.37 3,265,371 +0.64(+0.52%)
Sep 07, 2021 122.47 122.82 121.44 122.73 2,893,100 -0.53(-0.43%)
Sep 03, 2021 123.31 123.69 122.50 123.25 2,577,087 +0.43(+0.35%)
Sep 02, 2021 121.88 123.17 121.72 122.82 3,560,624 +1.04(+0.86%)
Sep 01, 2021 120.17 121.84 119.92 121.78 3,645,256 +0.98(+0.81%)
Aug 31, 2021 120.82 121.60 120.36 120.80 6,476,118 +0.41(+0.34%)
Aug 30, 2021 119.04 120.62 118.87 120.38 3,297,293 +1.29(+1.08%)
Aug 27, 2021 120.14 120.69 118.82 119.09 4,283,457 -0.84(-0.70%)
Aug 26, 2021 119.19 120.70 119.15 119.93 4,175,955 +0.70(+0.58%)
Aug 25, 2021 120.29 120.36 118.69 119.24 4,581,003 -0.73(-0.61%)
Aug 24, 2021 120.06 120.36 119.33 119.96 4,127,793 -0.33(-0.27%)
Aug 23, 2021 121.08 121.68 120.24 120.29 4,087,075 -0.46(-0.38%)
Aug 20, 2021 120.36 121.38 119.64 120.75 5,738,988 +0.57(+0.48%)
Aug 19, 2021 118.26 120.81 118.12 120.17 4,481,518 +1.71(+1.44%)
Aug 18, 2021 120.26 120.52 118.39 118.46 3,750,492 -1.68(-1.40%)
Aug 17, 2021 119.14 120.80 118.88 120.14 4,822,059 +0.98(+0.83%)
Aug 16, 2021 118.23 119.20 117.89 119.16 4,814,440 +1.53(+1.30%)
Aug 13, 2021 117.31 117.79 116.94 117.63 3,637,059 +0.24(+0.20%)
Aug 12, 2021 115.83 117.61 115.66 117.39 3,163,197 +1.29(+1.11%)
Aug 11, 2021 117.42 117.96 116.00 116.10 3,853,006 -1.19(-1.01%)
Aug 10, 2021 117.91 118.11 116.71 117.29 4,558,166 -0.44(-0.37%)
Aug 09, 2021 116.99 117.82 116.65 117.73 4,471,643 +0.95(+0.81%)
Aug 06, 2021 116.62 116.82 115.87 116.78 3,714,161 -0.04(-0.03%)
Aug 05, 2021 116.96 116.96 115.50 116.82 3,408,438 +0.61(+0.53%)
Aug 04, 2021 116.03 117.24 115.67 116.21 3,675,602 -0.53(-0.45%)
Aug 03, 2021 116.03 117.14 115.73 116.73 3,867,025 +1.15(+0.99%)
Aug 02, 2021 116.14 116.41 114.87 115.58 3,814,369 -0.06(-0.05%)
Jul 30, 2021 115.66 116.06 115.09 115.64 4,905,259 -0.11(-0.09%)
Jul 29, 2021 115.74 116.04 115.10 115.75 4,106,762 +0.55(+0.47%)
Jul 28, 2021 114.52 115.73 114.02 115.20 3,971,301 +0.68(+0.59%)
Jul 27, 2021 114.32 115.88 114.32 114.52 5,890,768 +0.28(+0.24%)
Jul 26, 2021 114.94 115.17 113.16 114.25 5,183,505 -1.22(-1.06%)
Jul 23, 2021 114.35 115.76 114.01 115.47 4,954,961 +2.44(+2.16%)
Jul 22, 2021 112.79 113.51 110.75 113.03 7,279,316 -0.70(-0.61%)
Jul 21, 2021 113.96 114.03 112.06 113.73 4,482,858 +0.24(+0.21%)
Jul 20, 2021 113.31 114.71 112.89 113.49 4,894,452 -0.06(-0.05%)
Jul 19, 2021 112.14 114.06 111.77 113.55 7,050,193 +1.22(+1.09%)
Jul 16, 2021 111.88 112.61 111.29 112.33 4,161,292 +0.81(+0.73%)
Jul 15, 2021 111.55 111.99 111.14 111.51 6,027,367 -0.49(-0.44%)
Jul 14, 2021 112.91 113.08 111.70 112.00 4,875,394 -0.98(-0.87%)
Jul 13, 2021 112.91 113.57 112.47 112.98 4,071,500 -0.15(-0.14%)
Jul 12, 2021 113.14 113.98 112.78 113.14 4,101,068 -0.88(-0.78%)
Jul 09, 2021 113.94 114.50 113.55 114.02 4,571,871 +0.46(+0.40%)
Jul 08, 2021 113.19 113.73 112.33 113.57 4,104,926 -0.58(-0.51%)
Jul 07, 2021 113.39 114.25 113.08 114.15 4,272,663 +1.00(+0.88%)
Jul 06, 2021 112.37 113.38 112.14 113.15 5,293,200 +0.74(+0.66%)
Jul 02, 2021 111.34 112.60 111.08 112.40 5,027,317 +0.84(+0.75%)
Jul 01, 2021 110.09 111.69 109.97 111.57 4,977,269 +1.17(+1.06%)
Jun 30, 2021 111.41 111.58 109.75 110.39 6,139,308 -1.22(-1.09%)
Jun 29, 2021 110.21 113.17 109.95 111.61 8,558,832 +1.44(+1.31%)
Jun 28, 2021 107.59 110.81 107.36 110.18 10,046,981 +2.84(+2.64%)
Jun 25, 2021 106.54 107.85 106.19 107.34 9,189,180 +0.97(+0.91%)
Jun 24, 2021 106.18 108.07 106.09 106.37 10,205,860 +0.82(+0.78%)
Jun 23, 2021 105.32 105.95 105.32 105.55 4,574,553 -0.11(-0.11%)
Jun 22, 2021 106.33 106.58 105.22 105.66 6,846,231 -0.46(-0.43%)
Jun 21, 2021 104.99 106.81 104.49 106.12 4,981,363 +1.06(+1.01%)
Jun 18, 2021 104.75 106.03 104.75 105.06 9,329,783 -1.24(-1.16%)
Jun 17, 2021 104.51 106.64 104.49 106.30 6,266,762 +1.49(+1.43%)
Jun 16, 2021 104.93 105.81 104.56 104.81 7,405,060 -0.33(-0.32%)
Jun 15, 2021 105.64 106.08 104.85 105.14 5,669,048 -0.07(-0.06%)
Jun 14, 2021 104.82 105.28 104.40 105.20 5,133,901 +0.54(+0.52%)
Jun 11, 2021 105.06 105.06 104.28 104.66 6,844,268 -0.23(-0.22%)
Jun 10, 2021 103.84 104.99 103.79 104.89 8,414,449 +1.05(+1.01%)
Jun 09, 2021 102.66 104.30 102.46 103.84 14,642,117 +1.10(+1.07%)
Jun 08, 2021 105.22 105.22 102.68 102.75 8,583,641 -2.00(-1.91%)
Jun 07, 2021 104.73 105.59 104.63 104.75 8,331,299 +0.68(+0.65%)
Jun 04, 2021 104.08 104.66 103.23 104.07 7,558,101 +0.09(+0.08%)
Jun 03, 2021 101.68 104.43 101.46 103.99 12,725,431 +2.19(+2.15%)
Jun 02, 2021 100.74 102.78 100.45 101.80 20,178,300 +1.06(+1.05%)
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.