Skip to main content

Abbott Laboratories (NY: ABT )

115.55 -2.58 (-2.18%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 110.58 113.01 109.47 112.40 11,003,288 +0.74(+0.66%)
May 27, 2022 111.08 111.89 110.50 111.67 4,059,588 +1.74(+1.58%)
May 26, 2022 108.88 110.54 108.34 109.92 4,209,007 +1.61(+1.48%)
May 25, 2022 108.33 109.99 107.51 108.32 4,097,199 -0.56(-0.51%)
May 24, 2022 110.20 110.20 107.02 108.87 5,509,872 -1.21(-1.10%)
May 23, 2022 108.95 110.39 108.08 110.08 4,553,033 +1.71(+1.58%)
May 20, 2022 108.52 108.82 106.05 108.36 4,673,658 +0.77(+0.71%)
May 19, 2022 107.21 108.14 105.76 107.60 6,588,402 -0.29(-0.27%)
May 18, 2022 108.54 109.76 107.39 107.89 7,245,663 -1.72(-1.57%)
May 17, 2022 106.79 110.46 106.79 109.61 9,640,261 +4.62(+4.40%)
May 16, 2022 104.69 105.76 103.17 104.99 7,793,111 -0.16(-0.15%)
May 13, 2022 103.69 105.75 103.69 105.15 6,451,614 +1.83(+1.77%)
May 12, 2022 100.96 103.37 100.12 103.32 8,899,155 +2.04(+2.01%)
May 11, 2022 102.07 103.37 101.11 101.28 6,934,630 -0.87(-0.85%)
May 10, 2022 104.22 104.91 101.64 102.15 6,529,359 -0.61(-0.60%)
May 09, 2022 105.92 105.92 102.34 102.77 6,874,806 -4.67(-4.35%)
May 06, 2022 107.70 108.78 106.19 107.44 5,190,389 -0.71(-0.66%)
May 05, 2022 109.92 110.05 106.87 108.14 5,959,382 -2.57(-2.32%)
May 04, 2022 107.66 111.32 106.34 110.72 5,588,234 +3.13(+2.91%)
May 03, 2022 108.18 109.42 107.01 107.59 4,693,562 -0.38(-0.35%)
May 02, 2022 108.61 109.11 105.53 107.97 5,125,636 -0.64(-0.59%)
Apr 29, 2022 112.02 112.70 108.26 108.61 7,159,569 -4.32(-3.82%)
Apr 28, 2022 112.49 113.63 111.80 112.93 5,183,254 +1.23(+1.10%)
Apr 27, 2022 112.24 113.47 111.33 111.69 4,366,691 -0.24(-0.21%)
Apr 26, 2022 113.50 114.49 111.93 111.93 3,517,785 -2.91(-2.53%)
Apr 25, 2022 114.03 115.13 112.77 114.84 4,706,108 +0.35(+0.31%)
Apr 22, 2022 117.72 117.88 114.41 114.49 7,095,544 -3.57(-3.02%)
Apr 21, 2022 117.88 119.00 117.37 118.06 7,650,325 +0.70(+0.60%)
Apr 20, 2022 114.34 118.71 112.44 117.36 8,708,861 +2.55(+2.22%)
Apr 19, 2022 111.66 115.05 111.62 114.81 5,367,299 +3.53(+3.17%)
Apr 18, 2022 111.98 113.24 110.57 111.28 4,301,074 -1.34(-1.19%)
Apr 14, 2022 114.88 115.07 112.50 112.62 3,281,466 -1.71(-1.50%)
Apr 13, 2022 112.50 114.65 112.20 114.34 4,606,239 +1.49(+1.32%)
Apr 12, 2022 114.18 114.96 112.20 112.84 4,650,244 -1.57(-1.37%)
Apr 11, 2022 117.69 117.71 114.16 114.42 4,271,262 -3.06(-2.60%)
Apr 08, 2022 117.64 118.53 116.39 117.47 5,344,441 -0.12(-0.10%)
Apr 07, 2022 114.00 118.39 113.70 117.59 6,151,372 +3.27(+2.86%)
Apr 06, 2022 113.42 114.56 112.24 114.32 5,754,742 +0.44(+0.39%)
Apr 05, 2022 112.72 115.51 112.61 113.88 6,415,648 +0.57(+0.50%)
Apr 04, 2022 112.35 113.41 112.06 113.31 4,235,637 +0.29(+0.25%)
Apr 01, 2022 113.27 113.40 111.77 113.02 4,526,173 +0.21(+0.19%)
Mar 31, 2022 114.58 114.84 112.57 112.81 5,716,013 -1.92(-1.68%)
Mar 30, 2022 114.25 115.08 113.87 114.74 4,264,616 +0.18(+0.16%)
Mar 29, 2022 116.12 116.35 113.72 114.56 5,377,622 +0.19(+0.17%)
Mar 28, 2022 113.79 114.38 113.15 114.37 5,613,730 +0.99(+0.87%)
Mar 25, 2022 113.09 113.72 112.22 113.38 3,038,705 +1.08(+0.96%)
Mar 24, 2022 111.88 112.36 111.15 112.30 4,726,997 +0.86(+0.77%)
Mar 23, 2022 115.44 115.56 111.27 111.44 5,933,758 -4.74(-4.08%)
Mar 22, 2022 116.18 116.79 115.58 116.18 4,719,603 +0.12(+0.11%)
Mar 21, 2022 116.22 117.33 115.48 116.06 4,338,472 -0.66(-0.56%)
Mar 18, 2022 116.04 116.92 115.03 116.71 8,208,386 +1.19(+1.03%)
Mar 17, 2022 113.42 115.56 113.17 115.52 4,195,517 +1.64(+1.44%)
Mar 16, 2022 112.67 113.94 111.48 113.88 4,664,482 +1.91(+1.70%)
Mar 15, 2022 112.00 112.27 110.78 111.98 5,288,796 +1.87(+1.70%)
Mar 14, 2022 109.52 111.72 109.21 110.11 5,799,194 +1.43(+1.32%)
Mar 11, 2022 111.94 112.53 108.54 108.68 8,406,463 -2.84(-2.55%)
Mar 10, 2022 111.69 110.31 111.52 4,592,466 -1.33(-1.17%)
Mar 09, 2022 112.38 113.61 110.98 112.84 5,250,690 +2.17(+1.96%)
Mar 08, 2022 112.39 113.44 110.29 110.67 7,023,086 -2.62(-2.31%)
Mar 07, 2022 114.89 115.23 111.77 113.29 6,961,076 -2.43(-2.10%)
Mar 04, 2022 114.31 116.06 113.43 115.72 6,202,085 +0.42(+0.36%)
Mar 03, 2022 115.14 116.35 114.84 115.30 5,478,167 +0.58(+0.51%)
Mar 02, 2022 113.06 115.38 112.72 114.72 6,734,963 +2.09(+1.85%)
Mar 01, 2022 114.67 115.48 111.88 112.63 7,026,934 -2.34(-2.03%)
Feb 28, 2022 115.38 115.39 113.57 114.97 7,162,944 -1.71(-1.46%)
Feb 25, 2022 113.16 117.17 114.69 116.67 6,124,641 +3.52(+3.11%)
Feb 24, 2022 109.61 113.34 109.07 113.16 6,565,618 +1.40(+1.25%)
Feb 23, 2022 112.47 113.27 111.51 111.76 5,439,359 -0.25(-0.22%)
Feb 22, 2022 111.08 113.74 110.66 112.00 8,783,199 +0.69(+0.62%)
Feb 18, 2022 111.32 0 -3.61(-3.14%)
Feb 17, 2022 117.23 117.41 114.83 114.93 3,869,306 -2.95(-2.51%)
Feb 16, 2022 117.67 118.30 115.86 117.89 5,327,750 -0.29(-0.24%)
Feb 15, 2022 118.37 119.54 117.63 118.17 5,558,376 +1.14(+0.98%)
Feb 14, 2022 119.14 119.69 116.27 117.03 7,799,045 -2.58(-2.16%)
Feb 11, 2022 121.79 122.88 119.29 119.61 5,039,351 -2.16(-1.78%)
Feb 10, 2022 122.55 123.83 121.21 121.77 6,208,544 -2.60(-2.09%)
Feb 09, 2022 123.45 124.66 123.36 124.38 3,602,002 +1.75(+1.43%)
Feb 08, 2022 121.56 122.90 121.20 122.62 4,082,107 -1.16(-0.94%)
Feb 07, 2022 123.78 123.86 121.70 123.78 4,230,391 +0.15(+0.12%)
Feb 04, 2022 123.49 124.41 122.58 123.63 4,353,663 -0.38(-0.31%)
Feb 03, 2022 122.60 124.80 124.01 5,889,202 +0.07(+0.05%)
Feb 02, 2022 122.24 124.61 121.87 123.95 7,810,385 +2.71(+2.23%)
Feb 01, 2022 121.40 121.68 120.33 121.24 5,877,224 -0.25(-0.20%)
Jan 31, 2022 119.64 121.97 121.49 7,564,369 +2.01(+1.68%)
Jan 28, 2022 115.11 119.65 114.01 119.48 8,716,060 +4.68(+4.08%)
Jan 27, 2022 115.31 117.40 114.13 114.80 9,630,790 +0.35(+0.31%)
Jan 26, 2022 113.61 115.98 113.42 114.44 15,475,925 -3.05(-2.60%)
Jan 25, 2022 117.31 118.78 115.89 117.50 9,572,011 -0.52(-0.44%)
Jan 24, 2022 118.20 118.67 115.03 118.02 11,398,567 -1.92(-1.60%)
Jan 21, 2022 120.87 121.14 119.01 119.94 10,630,786 +1.07(+0.90%)
Jan 20, 2022 120.33 121.92 118.77 118.87 9,069,449 -1.28(-1.06%)
Jan 19, 2022 120.81 121.60 119.94 120.14 4,192,694 -0.50(-0.41%)
Jan 18, 2022 121.43 121.94 119.67 120.64 6,137,681 -1.52(-1.24%)
Jan 14, 2022 122.16 0 -1.42(-1.15%)
Jan 13, 2022 126.19 126.61 123.37 123.58 7,526,176 -3.43(-2.70%)
Jan 12, 2022 128.12 128.89 125.88 127.01 8,847,069 -1.88(-1.46%)
Jan 11, 2022 128.44 129.14 127.31 128.89 6,009,988 +0.42(+0.33%)
Jan 10, 2022 128.02 128.70 127.20 128.47 6,289,723 -0.28(-0.22%)
Jan 07, 2022 128.11 129.34 127.63 128.75 4,598,333 +0.40(+0.31%)
Jan 06, 2022 128.22 129.37 127.16 128.36 6,011,436 -0.02(-0.01%)
Jan 05, 2022 128.37 130.15 128.29 128.38 6,263,551 -0.58(-0.45%)
Jan 04, 2022 132.50 132.64 128.00 128.95 8,674,661 -3.11(-2.35%)
Jan 03, 2022 132.43 132.81 130.32 132.06 7,041,582 -1.62(-1.21%)
Dec 31, 2021 133.92 134.65 133.66 133.68 3,444,687 -0.25(-0.18%)
Dec 30, 2021 134.31 134.63 133.53 133.92 2,957,417 -0.18(-0.13%)
Dec 29, 2021 133.42 134.55 132.34 134.10 3,011,441 +0.68(+0.51%)
Dec 28, 2021 134.47 134.60 133.09 133.42 3,470,242 -0.94(-0.70%)
Dec 27, 2021 132.80 135.44 132.43 134.36 4,002,670 +2.18(+1.65%)
Dec 23, 2021 132.64 133.19 131.76 132.17 3,676,703 +0.16(+0.12%)
Dec 22, 2021 129.06 132.04 128.97 132.01 7,125,548 +3.53(+2.75%)
Dec 21, 2021 129.19 130.29 126.70 128.48 7,527,394 +0.28(+0.21%)
Dec 20, 2021 129.36 130.89 127.48 128.20 6,844,843 -2.02(-1.55%)
Dec 17, 2021 130.63 132.28 130.02 130.23 12,938,486 +0.97(+0.75%)
Dec 16, 2021 128.64 129.75 127.84 129.26 7,353,547 +0.50(+0.39%)
Dec 15, 2021 126.84 128.86 126.23 128.75 6,761,763 +2.49(+1.97%)
Dec 14, 2021 129.11 129.17 125.37 126.27 8,625,661 -2.87(-2.22%)
Dec 13, 2021 127.75 130.12 127.75 129.13 5,363,983 +1.51(+1.18%)
Dec 10, 2021 126.72 127.75 126.22 127.62 4,602,874 +1.75(+1.39%)
Dec 09, 2021 125.85 126.43 124.88 125.88 2,804,147 +0.15(+0.12%)
Dec 08, 2021 126.13 126.75 124.54 125.72 5,674,221 -0.05(-0.04%)
Dec 07, 2021 127.27 127.35 125.18 125.77 5,414,510 -0.05(-0.04%)
Dec 06, 2021 124.20 126.59 124.05 125.82 6,950,590 +2.09(+1.69%)
Dec 03, 2021 122.41 123.91 121.60 123.73 5,532,371 +1.80(+1.47%)
Dec 02, 2021 119.95 123.33 119.95 121.94 5,364,972 +1.56(+1.29%)
Dec 01, 2021 120.13 122.03 118.84 120.38 5,071,295 +0.92(+0.77%)
Nov 30, 2021 121.76 122.32 119.05 119.46 7,654,245 -2.15(-1.77%)
Nov 29, 2021 120.01 122.47 119.07 121.60 5,946,758 +2.04(+1.71%)
Nov 26, 2021 121.39 123.24 119.14 119.56 4,918,280 +0.77(+0.65%)
Nov 24, 2021 117.84 118.99 117.78 118.79 3,926,713 +0.56(+0.47%)
Nov 23, 2021 118.26 118.62 117.03 118.23 5,131,440 -0.74(-0.62%)
Nov 22, 2021 120.42 120.43 118.42 118.97 4,427,717 -1.50(-1.25%)
Nov 19, 2021 121.96 122.08 120.11 120.47 7,230,692 -0.76(-0.63%)
Nov 18, 2021 122.82 122.93 121.07 121.23 4,702,141 -0.93(-0.76%)
Nov 17, 2021 124.05 124.14 122.09 122.16 5,005,303 -2.16(-1.73%)
Nov 16, 2021 123.13 125.00 123.13 124.32 4,334,512 +1.38(+1.12%)
Nov 15, 2021 122.31 123.66 121.82 122.94 4,807,225 +0.94(+0.77%)
Nov 12, 2021 121.52 122.38 120.74 122.00 6,803,796 +1.14(+0.94%)
Nov 11, 2021 121.55 122.49 120.85 120.86 5,321,270 -0.54(-0.45%)
Nov 10, 2021 119.86 121.68 121.40 5,642,206 +1.32(+1.10%)
Nov 09, 2021 120.34 121.10 119.91 120.08 5,401,484 -0.35(-0.29%)
Nov 08, 2021 117.78 120.84 117.59 120.43 5,190,544 +2.31(+1.95%)
Nov 05, 2021 120.70 120.93 117.71 118.13 8,412,267 -4.48(-3.66%)
Nov 04, 2021 122.48 122.99 121.75 122.61 5,001,875 +0.37(+0.30%)
Nov 03, 2021 120.98 122.28 120.60 122.24 5,380,761 +0.94(+0.77%)
Nov 02, 2021 122.84 123.03 120.90 121.30 8,496,171 -1.17(-0.95%)
Nov 01, 2021 122.17 122.68 121.85 122.47 3,679,518 +0.05(+0.04%)
Oct 29, 2021 120.87 122.53 120.46 122.42 4,940,340 +1.12(+0.92%)
Oct 28, 2021 121.60 122.47 120.66 121.30 3,838,655 +0.00(+0.00%)
Oct 27, 2021 122.52 122.48 120.97 121.30 4,346,937 -0.40(-0.33%)
Oct 26, 2021 120.62 122.31 121.70 4,207,568 +1.47(+1.23%)
Oct 25, 2021 120.14 120.48 119.10 120.22 4,660,983 -0.13(-0.11%)
Oct 22, 2021 119.21 120.47 118.61 120.36 6,045,875 +1.59(+1.34%)
Oct 21, 2021 117.31 119.30 116.91 118.77 5,247,844 +1.65(+1.41%)
Oct 20, 2021 117.33 118.53 116.06 117.12 8,844,118 +3.77(+3.33%)
Oct 19, 2021 111.18 114.15 111.18 113.35 6,189,219 +2.39(+2.16%)
Oct 18, 2021 111.40 111.59 110.47 110.95 5,796,968 -0.64(-0.57%)
Oct 15, 2021 112.15 112.39 111.25 111.59 6,330,443 -0.08(-0.07%)
Oct 14, 2021 110.80 111.77 110.78 111.67 5,240,565 +0.97(+0.88%)
Oct 13, 2021 111.17 111.86 110.17 110.70 4,159,245 -0.30(-0.27%)
Oct 12, 2021 111.55 111.94 110.14 111.00 4,861,004 +0.42(+0.38%)
Oct 11, 2021 111.79 112.53 110.55 110.58 4,093,729 -1.43(-1.28%)
Oct 08, 2021 111.73 112.90 111.47 112.01 7,602,773 +0.45(+0.41%)
Oct 07, 2021 111.22 112.32 111.12 111.56 4,762,204 +1.34(+1.22%)
Oct 06, 2021 109.52 110.29 108.24 110.22 5,811,759 +0.58(+0.53%)
Oct 05, 2021 109.86 110.65 109.31 109.64 4,478,913 +0.33(+0.30%)
Oct 04, 2021 110.33 111.24 108.67 109.31 6,239,596 -1.59(-1.43%)
Oct 01, 2021 111.83 112.05 108.90 110.90 8,638,454 -0.87(-0.78%)
Sep 30, 2021 113.41 114.17 111.74 111.77 5,058,632 -1.26(-1.11%)
Sep 29, 2021 112.52 113.59 112.37 113.03 4,768,235 +0.68(+0.61%)
Sep 28, 2021 113.16 113.29 111.62 112.34 6,188,504 -1.74(-1.53%)
Sep 27, 2021 116.69 116.85 113.96 114.09 6,849,690 -3.59(-3.05%)
Sep 24, 2021 118.09 118.72 117.58 117.67 3,219,417 -0.88(-0.74%)
Sep 23, 2021 118.67 119.11 118.09 118.55 4,398,371 +0.62(+0.52%)
Sep 22, 2021 118.74 118.97 117.49 117.94 6,926,408 -0.45(-0.38%)
Sep 21, 2021 118.81 119.95 118.36 118.39 5,198,559 +0.25(+0.21%)
Sep 20, 2021 118.84 119.75 117.14 118.14 5,561,768 -1.82(-1.51%)
Sep 17, 2021 119.95 120.92 119.65 119.96 10,618,073 -0.61(-0.51%)
Sep 16, 2021 120.98 121.03 119.50 120.58 3,506,162 -0.05(-0.04%)
Sep 15, 2021 120.05 121.28 119.48 120.62 5,076,557 +0.42(+0.35%)
Sep 14, 2021 120.49 121.10 119.91 120.21 4,436,233 +0.41(+0.34%)
Sep 13, 2021 122.69 121.86 118.09 119.80 6,140,696 -2.06(-1.69%)
Sep 10, 2021 121.11 122.47 121.11 121.86 4,374,432 +0.78(+0.64%)
Sep 09, 2021 122.19 122.19 120.47 121.09 4,805,375 -1.02(-0.84%)
Sep 08, 2021 121.64 122.55 121.10 122.11 3,298,976 +0.63(+0.52%)
Sep 07, 2021 121.22 121.56 120.21 121.47 2,922,873 -0.52(-0.43%)
Sep 03, 2021 122.05 122.43 121.25 122.00 2,603,608 +0.43(+0.35%)
Sep 02, 2021 120.63 121.91 120.48 121.57 3,597,266 +1.03(+0.86%)
Sep 01, 2021 118.95 120.60 118.70 120.54 3,682,770 +0.98(+0.82%)
Aug 31, 2021 119.59 120.36 119.13 119.56 6,542,764 +0.41(+0.34%)
Aug 30, 2021 117.82 119.39 117.66 119.16 3,331,225 +1.28(+1.08%)
Aug 27, 2021 118.91 119.46 117.61 117.88 4,327,538 -0.83(-0.70%)
Aug 26, 2021 117.97 119.47 117.94 118.71 4,218,930 +0.69(+0.59%)
Aug 25, 2021 119.06 119.13 117.48 118.02 4,628,147 -0.72(-0.61%)
Aug 24, 2021 118.84 119.13 118.12 118.74 4,170,273 -0.32(-0.27%)
Aug 23, 2021 119.85 120.44 119.02 119.06 4,129,135 -0.45(-0.38%)
Aug 20, 2021 119.13 120.14 118.42 119.52 5,798,048 +0.57(+0.48%)
Aug 19, 2021 117.06 119.58 116.92 118.95 4,527,638 +1.69(+1.44%)
Aug 18, 2021 119.03 119.29 117.19 117.26 3,789,089 -1.67(-1.40%)
Aug 17, 2021 117.93 119.57 117.67 118.92 4,871,684 +0.98(+0.83%)
Aug 16, 2021 117.03 117.98 116.69 117.95 4,863,986 +1.51(+1.30%)
Aug 13, 2021 116.11 116.59 115.75 116.43 3,674,488 +0.24(+0.20%)
Aug 12, 2021 114.65 116.41 114.48 116.20 3,195,749 +1.28(+1.11%)
Aug 11, 2021 116.22 116.75 114.81 114.92 3,892,658 -1.17(-1.01%)
Aug 10, 2021 116.71 116.91 115.52 116.09 4,605,074 -0.44(-0.37%)
Aug 09, 2021 115.80 116.62 115.46 116.53 4,517,661 +0.94(+0.81%)
Aug 06, 2021 115.43 115.63 114.69 115.59 3,752,384 -0.04(-0.03%)
Aug 05, 2021 115.77 115.77 114.32 115.63 3,443,515 +0.61(+0.53%)
Aug 04, 2021 114.84 116.05 114.49 115.02 3,713,428 -0.52(-0.45%)
Aug 03, 2021 114.84 115.95 114.55 115.54 3,906,820 +1.14(+0.99%)
Aug 02, 2021 114.96 115.22 113.70 114.41 3,853,623 -0.06(-0.05%)
Jul 30, 2021 114.48 114.88 113.92 114.47 4,955,739 -0.10(-0.09%)
Jul 29, 2021 114.56 114.86 113.93 114.57 4,149,025 +0.54(+0.47%)
Jul 28, 2021 113.36 114.55 112.86 114.03 4,012,170 +0.67(+0.59%)
Jul 27, 2021 113.16 114.70 113.16 113.36 5,951,391 +0.28(+0.24%)
Jul 26, 2021 113.76 114.00 112.00 113.08 5,236,849 -1.21(-1.06%)
Jul 23, 2021 113.19 114.58 112.85 114.29 5,005,953 +2.41(+2.16%)
Jul 22, 2021 111.64 112.36 109.62 111.88 7,354,228 -0.69(-0.61%)
Jul 21, 2021 112.80 112.87 110.92 112.57 4,528,992 +0.24(+0.21%)
Jul 20, 2021 112.16 113.54 111.74 112.34 4,944,821 -0.06(-0.05%)
Jul 19, 2021 111.00 112.90 110.63 112.39 7,122,747 +1.21(+1.09%)
Jul 16, 2021 110.74 111.47 110.16 111.18 4,204,116 +0.80(+0.73%)
Jul 15, 2021 110.42 110.85 110.01 110.38 6,089,395 -0.48(-0.44%)
Jul 14, 2021 111.76 111.93 110.57 110.86 4,925,567 -0.97(-0.87%)
Jul 13, 2021 111.76 112.41 111.33 111.83 4,113,400 -0.15(-0.13%)
Jul 12, 2021 111.98 112.81 111.64 111.98 4,143,272 -0.88(-0.78%)
Jul 09, 2021 112.78 113.33 112.39 112.86 4,618,920 +0.45(+0.40%)
Jul 08, 2021 112.03 112.57 111.19 112.41 4,147,170 -0.57(-0.51%)
Jul 07, 2021 112.24 113.09 111.93 112.98 4,316,633 +0.99(+0.88%)
Jul 06, 2021 111.22 112.22 111.00 112.00 5,347,673 +0.74(+0.66%)
Jul 02, 2021 110.20 111.46 109.95 111.26 5,079,053 +0.83(+0.75%)
Jul 01, 2021 108.97 110.55 108.85 110.43 5,028,491 +1.16(+1.06%)
Jun 30, 2021 110.28 110.45 108.63 109.27 6,202,488 -1.21(-1.09%)
Jun 29, 2021 109.09 112.01 108.83 110.48 8,646,911 +1.42(+1.30%)
Jun 28, 2021 106.50 109.68 106.26 109.05 10,150,375 +2.81(+2.64%)
Jun 25, 2021 105.45 106.75 105.10 106.25 9,283,746 +0.96(+0.91%)
Jun 24, 2021 105.09 106.97 105.01 105.28 10,310,889 +0.81(+0.78%)
Jun 23, 2021 104.25 104.87 104.25 104.47 4,621,630 -0.11(-0.11%)
Jun 22, 2021 105.25 105.49 104.15 104.59 6,916,686 -0.45(-0.43%)
Jun 21, 2021 103.92 105.73 103.43 105.04 5,032,626 +1.05(+1.01%)
Jun 18, 2021 103.68 104.95 103.68 103.99 9,425,796 -1.23(-1.17%)
Jun 17, 2021 103.45 105.56 103.43 105.22 6,331,253 +1.48(+1.43%)
Jun 16, 2021 103.86 104.73 103.50 103.74 7,481,266 -0.33(-0.32%)
Jun 15, 2021 104.57 105.00 103.78 104.07 5,727,388 -0.07(-0.06%)
Jun 14, 2021 103.76 104.21 103.33 104.13 5,186,734 +0.54(+0.52%)
Jun 11, 2021 103.99 103.99 103.22 103.60 6,914,703 -0.23(-0.22%)
Jun 10, 2021 102.79 103.92 102.73 103.82 8,501,043 +1.04(+1.01%)
Jun 09, 2021 101.62 103.24 101.42 102.79 14,792,799 +1.08(+1.07%)
Jun 08, 2021 104.15 104.15 101.63 101.70 8,671,976 -1.98(-1.91%)
Jun 07, 2021 103.66 104.51 103.57 103.68 8,417,037 +0.67(+0.65%)
Jun 04, 2021 103.02 103.60 102.18 103.01 7,635,881 +0.08(+0.08%)
Jun 03, 2021 100.65 103.37 100.43 102.93 12,856,389 +2.17(+2.15%)
Jun 02, 2021 99.71 101.73 99.43 100.76 20,385,956 +1.05(+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.