Abbott Laboratories (NY: ABT )

125.89 USD +0.84 (+0.67%)
Streaming Delayed Price Updated: 1:13 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 119.86 120.67 118.10 118.13 4,786,197 -1.33(-1.11%)
Sep 29, 2021 118.92 120.06 118.77 119.46 4,511,440 +0.72(+0.61%)
Sep 28, 2021 119.60 119.74 117.97 118.74 5,855,219 -1.84(-1.53%)
Sep 27, 2021 123.33 123.50 120.45 120.58 6,480,797 -3.79(-3.05%)
Sep 24, 2021 124.81 125.48 124.27 124.37 3,046,034 -0.93(-0.74%)
Sep 23, 2021 125.42 125.89 124.81 125.30 4,161,495 +0.65(+0.52%)
Sep 22, 2021 125.50 125.74 124.18 124.65 6,553,383 -0.48(-0.38%)
Sep 21, 2021 125.57 126.78 125.10 125.13 4,918,588 +0.26(+0.21%)
Sep 20, 2021 125.60 126.57 123.81 124.87 5,262,237 -1.92(-1.51%)
Sep 17, 2021 126.78 127.80 126.46 126.79 10,046,232 -0.65(-0.51%)
Sep 16, 2021 127.87 127.92 126.30 127.44 3,317,336 -0.05(-0.04%)
Sep 15, 2021 126.88 128.18 126.28 127.49 4,803,157 +0.44(+0.35%)
Sep 14, 2021 127.35 127.99 126.73 127.05 4,197,318 +0.43(+0.34%)
Sep 13, 2021 129.67 128.80 124.81 126.62 5,809,986 -2.18(-1.69%)
Sep 10, 2021 128.00 129.44 128.00 128.80 4,138,845 +0.82(+0.64%)
Sep 09, 2021 129.15 129.15 127.33 127.98 4,546,579 -1.08(-0.84%)
Sep 08, 2021 128.56 129.52 128.00 129.06 3,121,308 +0.67(+0.52%)
Sep 07, 2021 128.12 128.49 127.05 128.39 2,765,461 -0.55(-0.43%)
Sep 03, 2021 129.00 129.40 128.15 128.94 2,463,390 +0.45(+0.35%)
Sep 02, 2021 127.50 128.85 127.34 128.49 3,403,534 +1.09(+0.86%)
Sep 01, 2021 125.72 127.46 125.46 127.40 3,484,433 +1.03(+0.82%)
Aug 31, 2021 126.40 127.21 125.91 126.37 6,190,401 +0.43(+0.34%)
Aug 30, 2021 124.53 126.19 124.36 125.94 3,151,821 +1.35(+1.08%)
Aug 27, 2021 125.68 126.26 124.30 124.59 4,094,477 -0.88(-0.70%)
Aug 26, 2021 124.69 126.27 124.65 125.47 3,991,718 +0.73(+0.59%)
Aug 25, 2021 125.84 125.91 124.17 124.74 4,378,896 -0.76(-0.61%)
Aug 24, 2021 125.60 125.91 124.84 125.50 3,945,681 -0.34(-0.27%)
Aug 23, 2021 126.67 127.30 125.79 125.84 3,906,759 -0.48(-0.38%)
Aug 20, 2021 125.91 126.98 125.17 126.32 5,485,792 +0.60(+0.48%)
Aug 19, 2021 123.72 126.39 123.57 125.72 4,283,800 +1.79(+1.44%)
Aug 18, 2021 125.81 126.08 123.86 123.93 3,585,026 -1.76(-1.40%)
Aug 17, 2021 124.64 126.38 124.37 125.69 4,609,317 +1.03(+0.83%)
Aug 16, 2021 123.69 124.70 123.33 124.66 4,602,034 +1.60(+1.30%)
Aug 13, 2021 122.72 123.23 122.34 123.06 3,476,597 +0.25(+0.20%)
Aug 12, 2021 121.18 123.04 121.00 122.81 3,023,641 +1.35(+1.11%)
Aug 11, 2021 122.84 123.40 121.35 121.46 3,683,017 -1.24(-1.01%)
Aug 10, 2021 123.35 123.56 122.10 122.70 4,357,066 -0.46(-0.37%)
Aug 09, 2021 122.39 123.26 122.03 123.16 4,274,360 +0.99(+0.81%)
Aug 06, 2021 122.00 122.21 121.22 122.17 3,550,298 -0.04(-0.03%)
Aug 05, 2021 122.36 122.36 120.83 122.21 3,258,063 +0.64(+0.53%)
Aug 04, 2021 121.38 122.65 121.01 121.57 3,513,440 -0.55(-0.45%)
Aug 03, 2021 121.38 122.55 121.07 122.12 3,696,417 +1.20(+0.99%)
Aug 02, 2021 121.50 121.78 120.18 120.92 3,646,085 -0.06(-0.05%)
Jul 30, 2021 121.00 121.42 120.40 120.98 4,688,846 -0.11(-0.09%)
Jul 29, 2021 121.08 121.40 120.42 121.09 3,925,578 +0.57(+0.47%)
Jul 28, 2021 119.81 121.07 119.28 120.52 3,796,093 +0.71(+0.59%)
Jul 27, 2021 119.60 121.23 119.60 119.81 5,630,876 +0.29(+0.24%)
Jul 26, 2021 120.24 120.49 118.38 119.52 4,954,816 -1.28(-1.06%)
Jul 23, 2021 119.63 121.10 119.27 120.80 4,736,355 +2.55(+2.16%)
Jul 22, 2021 118.00 118.75 115.86 118.25 6,958,163 -0.73(-0.61%)
Jul 21, 2021 119.22 119.29 117.23 118.98 4,285,081 +0.25(+0.21%)
Jul 20, 2021 118.54 120.00 118.10 118.73 4,678,516 -0.06(-0.05%)
Jul 19, 2021 117.32 119.33 116.93 118.79 6,739,148 +1.28(+1.09%)
Jul 16, 2021 117.04 117.81 116.43 117.51 3,977,702 +0.85(+0.73%)
Jul 15, 2021 116.70 117.16 116.27 116.66 5,761,448 -0.51(-0.44%)
Jul 14, 2021 118.12 118.30 116.86 117.17 4,660,298 -1.48(-1.25%)
Jul 13, 2021 118.57 119.26 118.11 118.65 3,877,111 -0.16(-0.13%)
Jul 12, 2021 118.81 119.69 118.44 118.81 3,905,267 -0.93(-0.78%)
Jul 09, 2021 119.65 120.24 119.24 119.74 4,353,592 +0.48(+0.40%)
Jul 08, 2021 118.86 119.43 117.96 119.26 3,908,941 -0.61(-0.51%)
Jul 07, 2021 119.08 119.98 118.75 119.87 4,068,669 +1.05(+0.88%)
Jul 06, 2021 118.00 119.07 117.76 118.82 5,040,482 +0.78(+0.66%)
Jul 02, 2021 116.92 118.25 116.65 118.04 4,787,293 +0.88(+0.75%)
Jul 01, 2021 115.61 117.29 115.48 117.16 4,739,635 +1.23(+1.06%)
Jun 30, 2021 117.00 117.18 115.25 115.93 5,846,193 -1.28(-1.09%)
Jun 29, 2021 115.74 118.84 115.46 117.21 8,150,199 +1.51(+1.31%)
Jun 28, 2021 112.99 116.36 112.74 115.70 9,567,298 +2.98(+2.64%)
Jun 25, 2021 111.88 113.26 111.51 112.72 8,750,452 +1.02(+0.91%)
Jun 24, 2021 111.50 113.49 111.41 111.70 9,718,592 +0.86(+0.78%)
Jun 23, 2021 110.60 111.26 110.60 110.84 4,356,146 -0.12(-0.11%)
Jun 22, 2021 111.66 111.92 110.50 110.96 6,519,365 -0.48(-0.43%)
Jun 21, 2021 110.25 112.17 109.73 111.44 4,743,533 +1.11(+1.01%)
Jun 18, 2021 110.00 111.35 110.00 110.33 8,884,342 -1.30(-1.16%)
Jun 17, 2021 109.75 111.99 109.73 111.63 5,967,562 +1.57(+1.43%)
Jun 16, 2021 110.19 111.11 109.80 110.06 7,051,513 -0.35(-0.32%)
Jun 15, 2021 110.94 111.40 110.10 110.41 5,398,385 -0.07(-0.06%)
Jun 14, 2021 110.08 110.56 109.63 110.48 4,888,788 +0.57(+0.52%)
Jun 11, 2021 110.33 110.33 109.51 109.91 6,517,496 -0.24(-0.22%)
Jun 10, 2021 109.05 110.25 108.99 110.15 8,012,710 +1.10(+1.01%)
Jun 09, 2021 107.81 109.53 107.60 109.05 13,943,044 +1.15(+1.07%)
Jun 08, 2021 110.50 110.50 107.82 107.90 8,173,824 -2.10(-1.91%)
Jun 07, 2021 109.98 110.88 109.88 110.00 7,933,530 +0.71(+0.65%)
Jun 04, 2021 109.30 109.91 108.41 109.29 7,197,247 +0.09(+0.08%)
Jun 03, 2021 106.78 109.67 106.55 109.20 12,117,868 +2.30(+2.15%)
Jun 02, 2021 105.79 107.93 105.36 106.90 19,214,907 +1.11(+1.05%)
Jun 01, 2021 110.12 111.30 105.69 105.79 25,116,949 -10.86(-9.31%)
May 28, 2021 116.47 117.82 116.29 116.65 4,813,107 +0.96(+0.83%)
May 27, 2021 117.00 117.57 115.61 115.69 10,357,687 -1.06(-0.91%)
May 26, 2021 117.52 118.28 116.05 116.75 6,693,109 -1.65(-1.39%)
May 25, 2021 118.00 119.24 117.56 118.40 4,704,544 +1.11(+0.95%)
May 24, 2021 118.04 118.26 117.24 117.29 3,096,986 +0.16(+0.14%)
May 21, 2021 118.23 118.95 116.98 117.13 4,629,354 -0.67(-0.57%)
May 20, 2021 116.55 117.97 116.41 117.80 2,858,295 +1.42(+1.22%)
May 19, 2021 116.16 116.43 115.15 116.38 3,430,642 -0.60(-0.51%)
May 18, 2021 116.72 118.00 116.72 116.98 3,398,565 +0.24(+0.21%)
May 17, 2021 118.00 118.35 116.67 116.74 3,732,484 -1.57(-1.33%)
May 14, 2021 117.99 118.82 117.33 118.31 3,800,475 +0.86(+0.73%)
May 13, 2021 117.00 118.03 116.67 117.45 4,519,476 +1.10(+0.95%)
May 12, 2021 117.17 117.60 116.25 116.35 4,745,598 -2.04(-1.72%)
May 11, 2021 118.77 119.26 117.96 118.39 5,520,576 -0.55(-0.46%)
May 10, 2021 119.20 119.94 118.75 118.94 3,923,193 -0.01(-0.01%)
May 07, 2021 119.77 120.42 118.76 118.95 4,076,674 +0.16(+0.13%)
May 06, 2021 118.05 118.88 116.70 118.79 4,305,578 +0.28(+0.24%)
May 05, 2021 117.80 118.87 117.18 118.51 5,634,785 +0.97(+0.83%)
May 04, 2021 119.20 119.29 116.43 117.54 9,221,863 -1.99(-1.66%)
May 03, 2021 120.55 120.66 119.18 119.53 4,917,097 -0.55(-0.46%)
Apr 30, 2021 120.50 121.15 119.35 120.08 4,773,400 -0.93(-0.77%)
Apr 29, 2021 121.50 121.51 120.01 121.01 3,889,173 -0.44(-0.36%)
Apr 28, 2021 121.52 121.92 120.54 121.45 3,755,824 -0.25(-0.21%)
Apr 27, 2021 122.00 122.55 121.00 121.70 3,384,942 -0.88(-0.72%)
Apr 26, 2021 123.39 123.40 121.95 122.58 4,376,942 -0.73(-0.59%)
Apr 23, 2021 123.62 124.11 122.64 123.31 5,227,000 -0.19(-0.15%)
Apr 22, 2021 122.81 124.82 122.51 123.50 6,366,101 +0.90(+0.73%)
Apr 21, 2021 121.47 122.85 119.86 122.60 7,040,405 +2.60(+2.17%)
Apr 20, 2021 120.50 122.00 119.01 120.00 9,908,006 -4.53(-3.64%)
Apr 19, 2021 123.60 125.42 123.59 124.53 6,850,772 +0.18(+0.14%)
Apr 16, 2021 124.39 124.61 122.95 124.35 6,243,000 +0.41(+0.33%)
Apr 15, 2021 122.40 124.68 121.90 123.94 4,510,746 +2.44(+2.01%)
Apr 14, 2021 122.55 122.83 121.29 121.50 4,726,594 -1.51(-1.23%)
Apr 13, 2021 121.05 123.64 120.91 123.01 4,943,449 +1.97(+1.63%)
Apr 12, 2021 120.56 121.37 120.48 121.04 2,915,975 +0.14(+0.12%)
Apr 09, 2021 119.65 120.93 119.35 120.90 4,102,500 +1.12(+0.94%)
Apr 08, 2021 121.01 121.57 119.54 119.78 3,768,839 -0.33(-0.27%)
Apr 07, 2021 119.82 120.88 119.60 120.11 4,313,019 +0.14(+0.12%)
Apr 06, 2021 120.01 122.01 119.60 119.97 5,146,298 +0.11(+0.09%)
Apr 05, 2021 119.65 120.35 119.08 119.86 6,313,616 +0.92(+0.77%)
Apr 01, 2021 120.28 120.87 118.78 118.94 4,015,200 -0.90(-0.75%)
Mar 31, 2021 120.16 121.45 119.75 119.84 5,792,803 +0.09(+0.08%)
Mar 30, 2021 121.50 122.49 119.38 119.75 5,054,412 -2.48(-2.03%)
Mar 29, 2021 121.00 122.74 120.04 122.23 4,810,077 +0.16(+0.13%)
Mar 26, 2021 119.28 122.30 118.93 122.07 4,857,100 +3.02(+2.54%)
Mar 25, 2021 118.73 119.50 117.24 119.05 5,319,695 +1.03(+0.87%)
Mar 24, 2021 120.00 120.45 117.95 118.02 6,521,283 -2.47(-2.05%)
Mar 23, 2021 121.82 122.15 119.87 120.49 3,788,560 -0.98(-0.81%)
Mar 22, 2021 120.26 122.22 120.01 121.47 5,173,092 +1.22(+1.01%)
Mar 19, 2021 118.30 120.99 117.57 120.25 11,275,100 +2.14(+1.81%)
Mar 18, 2021 117.50 119.15 117.31 118.11 4,253,009 +0.49(+0.42%)
Mar 17, 2021 117.67 118.22 116.92 117.62 3,797,244 -0.60(-0.51%)
Mar 16, 2021 118.45 119.44 117.53 118.22 3,870,506 +0.12(+0.10%)
Mar 15, 2021 117.19 118.22 116.54 118.10 4,652,051 +1.39(+1.19%)
Mar 12, 2021 117.09 117.27 116.12 116.71 3,714,000 -0.81(-0.69%)
Mar 11, 2021 116.69 117.86 115.84 117.52 4,915,701 +1.64(+1.42%)
Mar 10, 2021 117.56 119.20 115.32 115.88 7,640,162 -0.82(-0.70%)
Mar 09, 2021 116.74 119.34 116.49 116.70 5,176,110 +1.07(+0.93%)
Mar 08, 2021 117.00 118.28 115.56 115.63 3,931,552 -1.62(-1.38%)
Mar 05, 2021 117.00 117.58 114.80 117.25 4,859,500 +1.24(+1.07%)
Mar 04, 2021 118.83 119.81 114.74 116.01 6,693,615 -3.17(-2.66%)
Mar 03, 2021 121.79 121.89 119.06 119.18 5,239,521 -3.35(-2.73%)
Mar 02, 2021 122.21 123.10 121.19 122.53 4,908,094 +0.32(+0.26%)
Mar 01, 2021 120.84 122.95 120.61 122.21 3,858,645 +2.43(+2.03%)
Feb 26, 2021 122.31 122.36 119.66 119.78 5,197,600 -1.80(-1.48%)
Feb 25, 2021 121.63 122.76 120.77 121.58 3,467,065 -0.80(-0.65%)
Feb 24, 2021 120.80 122.91 120.66 122.38 4,127,389 +1.58(+1.31%)
Feb 23, 2021 122.17 123.18 120.21 120.80 5,565,881 -1.75(-1.43%)
Feb 22, 2021 122.95 122.95 120.53 122.55 4,841,985 -0.49(-0.40%)
Feb 19, 2021 125.25 125.39 122.67 123.04 6,204,200 -2.37(-1.89%)
Feb 18, 2021 125.78 126.66 124.07 125.41 5,427,882 -1.83(-1.44%)
Feb 17, 2021 127.92 128.00 126.39 127.24 3,161,985 -0.78(-0.61%)
Feb 16, 2021 128.28 128.50 126.85 128.02 5,173,986 -0.21(-0.16%)
Feb 12, 2021 126.41 128.54 126.25 128.23 3,658,800 +1.39(+1.10%)
Feb 11, 2021 125.69 126.87 125.20 126.84 3,696,960 +1.55(+1.24%)
Feb 10, 2021 125.79 126.20 124.76 125.29 4,195,370 +0.14(+0.11%)
Feb 09, 2021 124.83 125.28 123.61 125.15 3,424,456 +0.65(+0.52%)
Feb 08, 2021 125.00 125.80 123.77 124.50 3,456,040 +0.47(+0.38%)
Feb 05, 2021 120.43 124.32 120.04 124.03 5,803,500 +4.29(+3.58%)
Feb 04, 2021 119.79 120.86 118.79 119.74 4,377,881 -0.48(-0.40%)
Feb 03, 2021 119.29 120.89 118.90 120.22 4,991,853 -0.02(-0.02%)
Feb 02, 2021 123.65 123.72 120.23 120.24 7,276,212 -2.30(-1.88%)
Feb 01, 2021 123.95 124.82 122.50 122.54 8,336,005 -1.05(-0.85%)
Jan 29, 2021 120.21 124.72 119.71 123.59 10,995,300 +3.20(+2.66%)
Jan 28, 2021 118.00 124.07 117.14 120.39 11,295,837 +6.10(+5.34%)
Jan 27, 2021 115.20 117.78 113.50 114.29 9,099,415 -0.44(-0.38%)
Jan 26, 2021 114.25 115.12 113.79 114.73 4,136,077 +0.01(+0.01%)
Jan 25, 2021 113.06 115.40 113.01 114.72 4,688,491 +1.88(+1.67%)
Jan 22, 2021 113.00 113.51 111.74 112.84 4,163,900 -0.11(-0.10%)
Jan 21, 2021 112.25 113.54 110.26 112.95 5,027,968 +0.06(+0.05%)
Jan 20, 2021 112.65 113.53 112.00 112.89 2,952,046 +0.32(+0.28%)
Jan 19, 2021 111.74 113.13 110.52 112.57 6,817,905 +1.27(+1.14%)
Jan 15, 2021 110.00 111.62 109.39 111.30 4,480,100 +1.26(+1.15%)
Jan 14, 2021 111.21 111.66 109.75 110.04 4,391,011 -2.11(-1.88%)
Jan 13, 2021 109.09 112.90 108.25 112.15 6,046,736 +3.31(+3.04%)
Jan 12, 2021 110.52 110.72 108.34 108.84 5,777,113 -2.00(-1.80%)
Jan 11, 2021 111.21 111.98 110.23 110.84 3,177,316 -0.77(-0.69%)
Jan 08, 2021 111.67 112.55 110.34 111.61 4,242,100 +0.31(+0.28%)
Jan 07, 2021 110.28 111.62 109.25 111.30 5,568,762 +1.07(+0.97%)
Jan 06, 2021 108.95 111.03 108.59 110.23 5,538,788 -0.23(-0.21%)
Jan 05, 2021 108.85 110.91 108.30 110.46 4,322,787 +1.35(+1.24%)
Jan 04, 2021 109.53 110.25 107.26 109.11 6,192,027 -0.38(-0.35%)
Dec 31, 2020 109.49 109.49 109.49 2,415,837 +1.05(+0.97%)
Dec 30, 2020 108.69 109.12 107.84 108.44 2,415,837 +0.11(+0.10%)
Dec 29, 2020 108.50 108.94 108.14 108.33 2,834,433 +0.54(+0.50%)
Dec 28, 2020 108.96 109.10 107.26 107.79 2,034,236 -0.56(-0.52%)
Dec 24, 2020 107.44 108.95 107.38 108.35 1,451,400 +0.90(+0.84%)
Dec 23, 2020 108.87 109.68 107.43 107.45 3,149,490 -0.83(-0.77%)
Dec 22, 2020 107.83 109.04 106.96 108.28 3,426,442 +0.19(+0.18%)
Dec 21, 2020 107.56 108.18 105.37 108.09 4,544,044 -0.88(-0.81%)
Dec 18, 2020 108.85 109.61 107.49 108.97 10,669,700 +0.19(+0.17%)
Dec 17, 2020 107.83 108.93 107.61 108.78 3,921,910 +1.44(+1.34%)
Dec 16, 2020 107.45 108.21 106.61 107.34 4,458,346 -0.11(-0.10%)
Dec 15, 2020 106.94 108.40 106.40 107.45 5,256,572 +0.66(+0.62%)
Dec 14, 2020 107.50 109.17 106.77 106.79 6,249,982 -0.23(-0.21%)
Dec 11, 2020 106.10 107.35 105.32 107.02 4,718,900 +0.50(+0.47%)
Dec 10, 2020 106.76 107.09 106.04 106.52 4,828,539 +0.20(+0.19%)
Dec 09, 2020 107.10 107.69 105.52 106.32 5,741,969 -0.48(-0.45%)
Dec 08, 2020 106.80 107.24 106.21 106.80 6,643,476 -0.38(-0.35%)
Dec 07, 2020 107.72 108.30 106.64 107.18 6,926,082 -0.72(-0.67%)
Dec 04, 2020 107.08 108.27 106.93 107.90 4,687,000 +0.37(+0.34%)
Dec 03, 2020 108.15 108.64 107.08 107.53 3,846,339 -0.62(-0.57%)
Dec 02, 2020 108.31 108.63 107.36 108.15 3,444,725 -0.34(-0.31%)
Dec 01, 2020 109.24 109.60 108.07 108.49 4,265,258 +0.27(+0.25%)
Nov 30, 2020 107.77 108.55 107.09 108.22 5,701,653 +0.60(+0.56%)
Nov 27, 2020 106.67 107.75 105.87 107.62 1,979,000 +1.21(+1.14%)
Nov 25, 2020 107.05 108.40 105.63 106.41 6,224,100 -1.20(-1.12%)
Nov 24, 2020 109.31 109.59 107.25 107.61 7,316,360 -1.66(-1.52%)
Nov 23, 2020 111.43 111.52 108.86 109.27 4,105,464 -1.62(-1.46%)
Nov 20, 2020 110.74 111.76 110.07 110.89 4,075,200 -0.11(-0.10%)
Nov 19, 2020 110.00 111.20 109.26 111.00 3,547,663 +1.23(+1.12%)
Nov 18, 2020 113.67 113.71 109.75 109.77 4,545,148 -3.29(-2.91%)
Nov 17, 2020 113.22 114.62 112.34 113.06 3,793,012 -0.61(-0.54%)
Nov 16, 2020 112.06 113.75 111.59 113.67 4,143,629 +1.07(+0.95%)
Nov 13, 2020 113.00 113.09 111.42 112.60 3,919,000 +0.65(+0.58%)
Nov 12, 2020 112.41 112.86 111.30 111.95 2,816,843 -0.70(-0.62%)
Nov 11, 2020 111.94 112.95 111.46 112.65 3,993,516 +1.84(+1.66%)
Nov 10, 2020 109.82 111.59 108.40 110.81 5,243,514 +1.42(+1.30%)
Nov 09, 2020 111.80 113.21 106.19 109.39 13,987,076 -5.03(-4.40%)
Nov 06, 2020 113.88 115.14 112.84 114.42 5,644,400 +0.89(+0.78%)
Nov 05, 2020 113.51 114.84 112.72 113.53 5,136,383 +1.81(+1.62%)
Nov 04, 2020 110.17 114.23 110.11 111.72 7,419,078 +2.16(+1.97%)
Nov 03, 2020 108.74 110.80 108.36 109.56 3,868,684 +2.08(+1.94%)
Nov 02, 2020 107.09 108.70 106.11 107.48 5,906,596 +2.37(+2.25%)
Oct 30, 2020 104.76 105.55 103.13 105.11 4,434,600 +0.11(+0.10%)
Oct 29, 2020 106.38 106.58 104.57 105.00 4,234,949 -1.42(-1.33%)
Oct 28, 2020 106.77 107.41 105.38 106.42 7,104,869 -2.16(-1.99%)
Oct 27, 2020 108.89 109.75 108.33 108.58 4,517,594 -0.42(-0.39%)
Oct 26, 2020 107.57 109.16 107.05 109.00 7,297,477 +1.21(+1.12%)
Oct 23, 2020 109.64 110.00 107.57 107.79 3,573,000 -1.69(-1.54%)
Oct 22, 2020 106.42 110.05 106.24 109.48 4,953,943 +3.55(+3.35%)
Oct 21, 2020 108.01 109.00 104.75 105.93 5,714,997 -2.43(-2.24%)
Oct 20, 2020 108.35 109.89 108.11 108.36 3,865,978 +0.32(+0.30%)
Oct 19, 2020 109.90 111.04 107.82 108.04 4,228,121 -1.63(-1.49%)
Oct 16, 2020 107.70 110.38 107.70 109.67 4,363,700 +2.35(+2.19%)
Oct 15, 2020 106.65 107.74 106.31 107.32 3,518,556 -0.43(-0.40%)
Oct 14, 2020 108.61 109.83 107.34 107.75 4,191,798 -0.62(-0.57%)
Oct 13, 2020 110.47 110.99 108.25 108.37 4,772,349 -2.68(-2.41%)
Oct 12, 2020 110.25 111.57 109.76 111.05 4,201,501 +1.40(+1.28%)
Oct 09, 2020 109.34 109.97 108.80 109.65 3,060,700 +1.11(+1.02%)
Oct 08, 2020 108.14 109.13 107.42 108.54 4,168,494 +0.80(+0.74%)
Oct 07, 2020 107.37 108.18 106.93 107.74 4,162,561 +1.49(+1.40%)
Oct 06, 2020 108.56 108.77 106.05 106.25 3,992,466 -2.31(-2.13%)
Oct 05, 2020 107.18 108.65 107.18 108.56 3,602,860 +2.06(+1.93%)
Oct 02, 2020 107.68 108.66 106.33 106.50 5,590,400 -2.14(-1.97%)
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.