Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 33.18 33.75 33.11 33.75 12,142,568 +0.64(+1.92%)
Jun 29, 2016 32.58 33.27 32.58 33.11 9,744,905 +0.87(+2.69%)
Jun 28, 2016 32.01 32.26 31.82 32.25 9,760,298 +0.52(+1.65%)
Jun 27, 2016 32.20 32.26 31.56 31.72 14,926,280 -0.82(-2.53%)
Jun 24, 2016 32.94 33.11 32.55 32.55 19,247,630 -1.48(-4.34%)
Jun 23, 2016 33.53 34.02 33.47 34.02 12,527,540 +0.76(+2.30%)
Jun 22, 2016 32.38 33.35 32.38 33.26 12,658,599 +0.87(+2.68%)
Jun 21, 2016 32.62 32.78 32.37 32.39 10,297,560 -0.02(-0.05%)
Jun 20, 2016 32.52 32.68 32.41 32.41 8,976,901 +0.31(+0.96%)
Jun 17, 2016 32.11 32.27 31.96 32.10 11,531,074 -0.09(-0.29%)
Jun 16, 2016 32.08 32.23 31.66 32.20 11,959,549 +0.06(+0.19%)
Jun 15, 2016 32.41 32.51 32.11 32.14 8,987,578 -0.20(-0.61%)
Jun 14, 2016 32.51 32.53 32.14 32.33 11,197,076 -0.17(-0.53%)
Jun 13, 2016 32.90 33.11 32.50 32.50 12,938,364 -0.46(-1.41%)
Jun 10, 2016 33.20 33.23 32.82 32.97 9,231,969 -0.40(-1.21%)
Jun 09, 2016 33.37 33.55 33.29 33.37 11,756,007 -0.03(-0.10%)
Jun 08, 2016 33.40 33.53 33.18 33.41 10,638,859 -0.02(-0.05%)
Jun 07, 2016 33.59 33.72 33.41 33.42 11,883,553 -0.21(-0.61%)
Jun 06, 2016 33.70 33.81 33.53 33.63 10,665,698 -0.01(-0.03%)
Jun 03, 2016 33.93 33.95 33.50 33.64 12,627,331 -0.30(-0.89%)
Jun 02, 2016 33.91 34.03 33.78 33.94 14,860,430 +0.03(+0.08%)
Jun 01, 2016 33.80 34.02 33.74 33.91 13,458,735 -0.11(-0.33%)
May 31, 2016 33.77 34.06 33.60 34.02 18,504,486 +0.28(+0.84%)
May 27, 2016 33.52 33.74 33.74 33.74 14,372,386 +0.35(+1.05%)
May 26, 2016 33.18 33.44 33.09 33.39 14,496,560 +0.18(+0.54%)
May 25, 2016 32.68 33.29 32.65 33.21 18,800,500 +0.60(+1.84%)
May 24, 2016 32.19 32.69 32.14 32.61 10,108,233 +0.52(+1.63%)
May 23, 2016 32.38 32.41 32.00 32.08 8,299,741 -0.20(-0.61%)
May 20, 2016 32.24 32.44 32.18 32.28 9,093,993 +0.31(+0.97%)
May 19, 2016 32.25 32.35 31.67 31.97 9,575,851 -0.44(-1.35%)
May 18, 2016 32.41 32.71 32.19 32.41 12,394,532 +0.03(+0.11%)
May 17, 2016 32.81 32.88 32.24 32.38 9,734,013 -0.46(-1.41%)
May 16, 2016 32.28 32.98 32.28 32.84 11,855,464 +0.56(+1.73%)
May 13, 2016 32.50 32.67 32.17 32.28 10,876,359 -0.34(-1.05%)
May 12, 2016 32.75 32.77 32.21 32.62 12,108,150 -0.01(-0.03%)
May 11, 2016 32.80 32.87 32.54 32.63 12,344,469 -0.08(-0.24%)
May 10, 2016 32.88 32.88 32.44 32.71 13,076,769 +0.10(+0.32%)
May 09, 2016 32.72 33.12 32.52 32.61 12,993,503 +0.01(+0.03%)
May 06, 2016 32.81 32.97 32.38 32.60 13,278,153 -0.45(-1.38%)
May 05, 2016 32.87 33.25 32.71 33.05 19,252,674 +0.34(+1.05%)
May 04, 2016 32.93 33.02 32.62 32.71 16,277,819 -0.39(-1.17%)
May 03, 2016 33.31 33.34 32.81 33.10 21,247,040 -0.26(-0.77%)
May 02, 2016 33.35 33.59 32.99 33.35 24,799,644 -0.04(-0.13%)
Apr 29, 2016 34.66 34.67 33.12 33.40 35,696,084 -1.30(-3.76%)
Apr 28, 2016 34.41 35.79 34.33 34.70 63,507,436 -2.93(-7.78%)
Apr 27, 2016 37.72 37.78 37.51 37.63 5,864,652 -0.04(-0.11%)
Apr 26, 2016 37.91 37.99 37.57 37.67 3,929,183 -0.11(-0.30%)
Apr 25, 2016 37.78 37.95 37.61 37.78 4,818,384 -0.06(-0.16%)
Apr 22, 2016 37.54 37.92 37.54 37.84 5,464,801 +0.17(+0.46%)
Apr 21, 2016 37.59 38.05 37.42 37.67 7,188,059 -0.08(-0.20%)
Apr 20, 2016 38.19 38.27 37.36 37.75 10,125,826 +0.10(+0.27%)
Apr 19, 2016 37.78 37.78 37.34 37.65 9,070,162 -0.09(-0.23%)
Apr 18, 2016 37.07 37.78 37.07 37.73 4,972,113 +0.46(+1.24%)
Apr 15, 2016 37.37 37.39 37.07 37.27 4,216,836 -0.09(-0.23%)
Apr 14, 2016 37.24 37.48 37.16 37.36 3,632,530 +0.14(+0.37%)
Apr 13, 2016 36.81 37.28 36.64 37.22 4,822,894 +0.68(+1.86%)
Apr 12, 2016 36.15 36.75 36.15 36.54 5,976,752 +0.29(+0.80%)
Apr 11, 2016 36.24 36.59 36.23 36.25 4,627,487 +0.09(+0.26%)
Apr 08, 2016 36.51 36.63 35.94 36.16 5,765,950 -0.20(-0.56%)
Apr 07, 2016 36.41 36.62 36.04 36.36 5,743,664 -0.38(-1.02%)
Apr 06, 2016 35.82 36.83 35.82 36.74 7,337,083 +0.86(+2.40%)
Apr 05, 2016 35.85 36.06 35.75 35.87 7,714,038 -0.24(-0.66%)
Apr 04, 2016 36.13 36.41 35.98 36.11 5,164,024 +0.11(+0.31%)
Apr 01, 2016 35.44 36.06 35.29 36.00 4,655,737 +0.31(+0.86%)
Mar 31, 2016 35.54 35.83 35.42 35.70 6,056,648 +0.15(+0.43%)
Mar 30, 2016 35.50 35.79 35.40 35.54 4,023,252 +0.15(+0.43%)
Mar 29, 2016 34.77 35.44 34.74 35.39 4,836,353 +0.50(+1.44%)
Mar 28, 2016 34.79 34.99 34.65 34.88 3,900,004 +0.11(+0.32%)
Mar 24, 2016 34.68 34.77 34.77 34.77 4,993,341 -0.03(-0.07%)
Mar 23, 2016 34.85 35.28 34.72 34.80 4,790,131 -0.21(-0.61%)
Mar 22, 2016 34.56 35.12 34.42 35.01 7,795,637 +0.23(+0.66%)
Mar 21, 2016 34.63 34.79 34.51 34.78 4,751,682 -0.03(-0.07%)
Mar 18, 2016 34.44 34.94 34.25 34.81 11,887,354 +0.43(+1.24%)
Mar 17, 2016 34.30 34.48 33.74 34.38 7,137,350 +0.09(+0.27%)
Mar 16, 2016 34.25 34.40 33.95 34.29 6,319,844 +0.24(+0.70%)
Mar 15, 2016 34.27 34.42 33.75 34.05 6,221,558 -0.51(-1.48%)
Mar 14, 2016 34.40 34.71 34.12 34.56 6,688,844 +0.11(+0.32%)
Mar 11, 2016 33.49 34.52 33.35 34.45 13,812,111 +1.14(+3.43%)
Mar 10, 2016 33.63 34.03 33.13 33.31 10,215,070 -0.21(-0.64%)
Mar 09, 2016 33.50 33.61 33.29 33.52 7,261,040 +0.09(+0.28%)
Mar 08, 2016 33.24 33.70 33.18 33.43 9,028,348 -0.01(-0.03%)
Mar 07, 2016 33.28 33.61 33.21 33.43 6,979,457 +0.00(+0.00%)
Mar 04, 2016 33.15 33.59 33.11 33.43 8,694,391 +0.31(+0.93%)
Mar 03, 2016 32.90 33.19 32.51 33.13 15,839,184 -0.44(-1.32%)
Mar 02, 2016 33.58 33.77 33.37 33.57 8,786,713 +0.01(+0.03%)
Mar 01, 2016 33.20 33.67 33.11 33.56 11,360,016 +0.50(+1.52%)
Feb 29, 2016 33.57 33.99 33.06 33.06 9,917,322 -0.67(-1.97%)
Feb 26, 2016 33.69 34.03 33.47 33.72 10,243,834 -0.09(-0.28%)
Feb 25, 2016 33.47 33.83 33.25 33.82 8,915,982 +0.37(+1.10%)
Feb 24, 2016 32.58 33.55 32.40 33.45 8,266,556 +0.69(+2.11%)
Feb 23, 2016 33.20 33.32 32.68 32.76 7,200,338 -0.66(-1.97%)
Feb 22, 2016 32.88 33.49 33.06 33.42 5,796,428 +0.54(+1.64%)
Feb 19, 2016 32.70 32.98 32.55 32.88 6,720,635 +0.19(+0.57%)
Feb 18, 2016 32.72 33.19 32.61 32.69 6,584,176 -0.12(-0.36%)
Feb 17, 2016 32.74 32.90 32.63 32.81 7,451,841 +0.39(+1.21%)
Feb 16, 2016 31.68 32.44 31.68 32.42 9,328,122 +0.73(+2.32%)
Feb 12, 2016 31.32 31.68 31.68 31.68 7,529,035 +0.67(+2.17%)
Feb 11, 2016 31.10 31.45 30.74 31.01 9,051,338 -0.74(-2.34%)
Feb 10, 2016 32.07 32.58 31.68 31.75 9,268,991 +0.18(+0.57%)
Feb 09, 2016 31.54 32.24 31.46 31.57 10,185,413 -0.39(-1.23%)
Feb 08, 2016 31.74 32.12 31.31 31.97 9,142,336 +0.04(+0.13%)
Feb 05, 2016 32.62 32.73 31.67 31.92 6,738,506 -0.51(-1.58%)
Feb 04, 2016 32.24 32.61 32.03 32.44 5,980,921 -0.01(-0.03%)
Feb 03, 2016 32.62 32.78 31.66 32.44 8,102,261 +0.12(+0.37%)
Feb 02, 2016 32.43 33.05 32.27 32.32 11,287,887 -0.49(-1.48%)
Feb 01, 2016 30.87 33.03 30.87 32.81 16,701,628 +0.51(+1.59%)
Jan 29, 2016 31.31 32.32 31.30 32.30 18,895,652 +0.97(+3.11%)
Jan 28, 2016 32.78 32.85 30.72 31.33 27,590,902 -3.21(-9.29%)
Jan 27, 2016 34.09 35.40 34.05 34.53 12,340,390 +0.26(+0.77%)
Jan 26, 2016 34.01 34.51 33.83 34.27 6,281,680 +0.43(+1.26%)
Jan 25, 2016 34.16 34.27 33.78 33.84 6,216,329 -0.32(-0.92%)
Jan 22, 2016 34.30 34.30 33.91 34.16 10,376,503 +0.47(+1.39%)
Jan 21, 2016 34.29 34.29 33.48 33.69 11,823,200 -0.41(-1.20%)
Jan 20, 2016 33.90 34.37 33.35 34.10 13,218,534 -0.40(-1.16%)
Jan 19, 2016 35.07 35.26 34.24 34.50 8,915,382 -0.09(-0.27%)
Jan 15, 2016 34.01 34.59 34.59 34.59 12,263,394 -0.48(-1.36%)
Jan 14, 2016 34.42 35.26 34.25 35.07 8,586,038 +0.70(+2.04%)
Jan 13, 2016 35.40 35.58 34.27 34.37 6,743,353 -0.79(-2.23%)
Jan 12, 2016 34.76 35.28 34.66 35.16 8,643,219 +0.62(+1.79%)
Jan 11, 2016 34.57 34.68 34.00 34.54 9,245,099 +0.05(+0.15%)
Jan 08, 2016 35.50 35.53 34.38 34.49 8,818,150 -0.74(-2.09%)
Jan 07, 2016 35.34 35.77 35.11 35.23 8,433,349 -0.86(-2.40%)
Jan 06, 2016 35.88 36.44 35.79 36.09 6,964,796 -0.31(-0.84%)
Jan 05, 2016 36.43 36.63 36.13 36.40 9,723,296 -0.01(-0.02%)
Jan 04, 2016 37.26 37.35 36.04 36.40 14,419,430 -1.68(-4.41%)
Dec 31, 2015 38.25 38.08 38.08 38.08 4,943,956 -0.31(-0.80%)
Dec 30, 2015 38.88 39.03 38.34 38.39 5,792,567 -0.47(-1.20%)
Dec 29, 2015 38.40 38.96 38.30 38.85 4,800,930 +0.67(+1.75%)
Dec 28, 2015 38.09 38.27 38.01 38.18 3,234,623 -0.06(-0.16%)
Dec 24, 2015 38.11 38.24 38.24 38.24 1,725,148 +0.00(+0.00%)
Dec 23, 2015 37.93 38.31 37.85 38.24 5,133,362 +0.53(+1.39%)
Dec 22, 2015 37.51 37.79 37.29 37.72 5,150,188 +0.37(+1.00%)
Dec 21, 2015 37.35 37.47 36.94 37.35 6,430,875 +0.29(+0.78%)
Dec 18, 2015 38.13 38.18 37.06 37.06 15,382,841 -1.32(-3.45%)
Dec 17, 2015 39.08 39.19 38.37 38.38 6,830,498 -0.67(-1.72%)
Dec 16, 2015 38.81 39.13 38.37 39.05 8,933,612 +0.39(+1.01%)
Dec 15, 2015 38.33 38.94 38.29 38.66 6,872,725 +0.66(+1.74%)
Dec 14, 2015 37.69 38.02 37.28 38.00 7,279,455 +0.38(+1.01%)
Dec 11, 2015 37.96 38.04 37.56 37.62 6,175,058 -0.81(-2.10%)
Dec 10, 2015 38.23 38.70 38.16 38.42 5,841,154 +0.30(+0.78%)
Dec 09, 2015 38.49 38.75 38.00 38.13 6,538,354 -0.50(-1.30%)
Dec 08, 2015 38.43 38.80 38.30 38.63 6,131,007 -0.01(-0.02%)
Dec 07, 2015 38.64 38.78 38.41 38.63 6,556,577 +0.22(+0.57%)
Dec 04, 2015 37.66 38.46 37.56 38.41 7,592,714 +0.98(+2.60%)
Dec 03, 2015 38.46 38.56 37.32 37.44 8,086,685 -0.91(-2.37%)
Dec 02, 2015 38.52 38.77 38.26 38.35 5,708,007 -0.20(-0.53%)
Dec 01, 2015 38.35 38.60 38.11 38.55 6,596,703 +0.46(+1.20%)
Nov 30, 2015 38.53 38.62 38.09 38.09 9,223,971 -0.42(-1.10%)
Nov 27, 2015 38.52 38.67 38.42 38.52 1,978,842 +0.01(+0.02%)
Nov 25, 2015 38.48 38.51 38.51 38.51 3,632,965 -0.03(-0.09%)
Nov 24, 2015 38.25 38.65 38.18 38.54 5,470,141 +0.01(+0.02%)
Nov 23, 2015 39.03 39.09 38.38 38.53 5,417,332 -0.48(-1.24%)
Nov 20, 2015 39.03 39.33 38.87 39.02 8,420,840 +0.24(+0.61%)
Nov 19, 2015 38.77 39.07 38.56 38.78 8,054,746 -0.06(-0.15%)
Nov 18, 2015 38.13 38.90 38.13 38.84 6,711,242 +0.87(+2.30%)
Nov 17, 2015 38.07 38.30 37.83 37.96 6,833,045 -0.09(-0.25%)
Nov 16, 2015 37.23 38.07 37.14 38.06 7,503,497 +0.78(+2.09%)
Nov 13, 2015 36.84 37.62 36.84 37.28 8,016,108 -0.20(-0.52%)
Nov 12, 2015 38.00 38.13 37.45 37.47 7,091,970 -0.75(-1.95%)
Nov 11, 2015 38.89 38.90 38.19 38.22 5,075,324 -0.59(-1.51%)
Nov 10, 2015 38.24 38.88 38.21 38.80 6,510,298 +0.60(+1.58%)
Nov 09, 2015 38.56 38.56 38.05 38.20 7,011,919 -0.49(-1.27%)
Nov 06, 2015 38.07 38.72 37.86 38.69 7,766,976 +0.38(+1.00%)
Nov 05, 2015 38.24 38.59 38.07 38.31 6,022,564 +0.00(+0.00%)
Nov 04, 2015 38.77 38.77 38.20 38.31 7,672,842 -0.28(-0.73%)
Nov 03, 2015 38.46 38.70 38.19 38.59 4,638,969 +0.07(+0.18%)
Nov 02, 2015 38.06 38.58 37.82 38.52 6,460,195 +0.53(+1.41%)
Oct 30, 2015 38.32 38.45 37.96 37.99 9,955,731 -0.37(-0.97%)
Oct 29, 2015 38.10 38.45 37.99 38.36 8,122,476 +0.41(+1.07%)
Oct 28, 2015 37.28 37.96 37.01 37.96 7,262,299 +0.75(+2.01%)
Oct 27, 2015 36.92 37.29 36.90 37.21 6,773,289 +0.23(+0.62%)
Oct 26, 2015 36.96 37.16 36.82 36.98 6,741,173 +0.01(+0.02%)
Oct 23, 2015 36.90 37.19 36.62 36.97 11,300,606 +0.08(+0.23%)
Oct 22, 2015 35.96 36.95 35.41 36.89 14,670,099 +1.10(+3.08%)
Oct 21, 2015 36.07 36.34 35.29 35.78 10,491,263 +0.39(+1.10%)
Oct 20, 2015 35.68 35.80 35.25 35.39 6,936,967 -0.35(-0.97%)
Oct 19, 2015 35.71 35.93 35.48 35.74 6,522,807 -0.06(-0.17%)
Oct 16, 2015 35.78 35.84 35.33 35.80 7,268,381 +0.30(+0.84%)
Oct 15, 2015 34.83 35.64 34.69 35.51 9,224,230 +0.98(+2.82%)
Oct 14, 2015 34.74 35.06 34.48 34.53 7,567,534 -0.17(-0.49%)
Oct 13, 2015 34.74 35.09 34.61 34.70 6,517,902 -0.35(-0.99%)
Oct 12, 2015 35.10 35.20 34.82 35.05 7,196,946 -0.27(-0.76%)
Oct 09, 2015 34.63 35.39 34.52 35.32 12,335,799 +0.62(+1.77%)
Oct 08, 2015 34.02 34.75 33.76 34.70 11,693,972 +0.45(+1.30%)
Oct 07, 2015 34.17 34.49 33.73 34.25 11,411,855 +0.62(+1.86%)
Oct 06, 2015 34.78 34.85 33.12 33.63 13,864,886 -1.26(-3.62%)
Oct 05, 2015 35.09 35.22 34.58 34.90 10,425,083 +0.01(+0.02%)
Oct 02, 2015 33.93 34.91 33.86 34.89 10,031,567 +0.52(+1.52%)
Oct 01, 2015 34.02 34.40 33.88 34.36 9,366,694 +0.46(+1.34%)
Sep 30, 2015 33.59 34.09 33.34 33.91 12,751,049 +0.61(+1.82%)
Sep 29, 2015 33.10 33.85 32.90 33.30 14,574,261 +0.37(+1.13%)
Sep 28, 2015 34.35 34.35 32.88 32.93 20,423,810 -1.52(-4.41%)
Sep 25, 2015 35.60 35.82 34.08 34.45 11,890,885 -0.91(-2.58%)
Sep 24, 2015 35.41 35.54 34.94 35.36 8,684,868 -0.22(-0.62%)
Sep 23, 2015 35.83 35.98 35.49 35.58 7,449,178 -0.24(-0.66%)
Sep 22, 2015 36.11 36.13 35.37 35.81 8,638,903 -0.69(-1.89%)
Sep 21, 2015 36.80 36.94 36.25 36.51 5,990,701 -0.03(-0.07%)
Sep 18, 2015 36.79 37.19 36.45 36.53 10,750,808 -0.77(-2.06%)
Sep 17, 2015 36.97 38.07 36.92 37.30 8,686,588 +0.32(+0.87%)
Sep 16, 2015 36.91 37.17 36.72 36.98 5,909,539 +0.04(+0.11%)
Sep 15, 2015 36.49 37.03 36.35 36.94 6,055,834 +0.54(+1.48%)
Sep 14, 2015 36.76 36.77 36.17 36.40 5,291,555 -0.20(-0.55%)
Sep 11, 2015 36.36 36.62 36.03 36.60 6,760,268 +0.24(+0.67%)
Sep 10, 2015 36.27 36.66 35.98 36.35 8,246,358 -0.09(-0.25%)
Sep 09, 2015 37.40 37.53 36.35 36.45 6,228,390 -0.68(-1.84%)
Sep 08, 2015 36.81 37.15 36.67 37.13 6,467,222 +0.82(+2.25%)
Sep 04, 2015 36.67 36.31 36.31 36.31 8,370,525 -0.90(-2.42%)
Sep 03, 2015 37.53 37.75 37.05 37.21 7,622,212 -0.08(-0.23%)
Sep 02, 2015 37.36 37.47 36.78 37.30 8,916,678 +0.56(+1.54%)
Sep 01, 2015 37.28 37.52 36.56 36.73 10,675,640 -1.45(-3.80%)
Aug 31, 2015 38.71 39.31 38.04 38.18 8,860,564 -0.62(-1.59%)
Aug 28, 2015 38.45 38.87 38.12 38.80 10,902,270 +0.32(+0.83%)
Aug 27, 2015 38.44 38.82 37.66 38.48 16,914,452 +1.40(+3.77%)
Aug 26, 2015 36.98 37.20 35.67 37.08 15,034,446 +0.91(+2.52%)
Aug 25, 2015 37.83 38.02 36.15 36.17 17,288,052 -0.67(-1.83%)
Aug 24, 2015 37.53 38.62 36.03 36.84 21,860,832 -2.89(-7.28%)
Aug 21, 2015 40.49 40.83 39.73 39.73 11,037,880 -1.18(-2.88%)
Aug 20, 2015 41.65 41.74 40.90 40.92 6,992,782 -1.10(-2.63%)
Aug 19, 2015 42.27 42.30 41.66 42.02 7,117,372 -0.51(-1.19%)
Aug 18, 2015 42.42 42.66 42.37 42.53 3,900,128 +0.05(+0.12%)
Aug 17, 2015 42.16 42.50 41.94 42.47 3,815,292 +0.13(+0.30%)
Aug 14, 2015 42.00 42.42 41.92 42.35 4,479,196 +0.33(+0.78%)
Aug 13, 2015 42.17 42.25 41.83 42.02 4,898,647 -0.21(-0.50%)
Aug 12, 2015 42.52 42.57 41.50 42.23 6,500,989 -0.25(-0.60%)
Aug 11, 2015 42.31 42.59 42.15 42.48 4,783,917 -0.23(-0.53%)
Aug 10, 2015 42.51 43.14 42.48 42.71 4,423,406 +0.46(+1.10%)
Aug 07, 2015 42.49 42.53 41.62 42.25 5,161,731 -0.18(-0.42%)
Aug 06, 2015 42.59 43.00 42.21 42.42 7,369,550 -0.13(-0.32%)
Aug 05, 2015 42.98 43.00 42.48 42.56 5,969,507 -0.03(-0.06%)
Aug 04, 2015 42.79 42.84 42.40 42.58 4,136,644 +0.01(+0.02%)
Aug 03, 2015 42.90 42.92 42.27 42.58 4,159,256 -0.16(-0.37%)
Jul 31, 2015 43.06 43.11 42.66 42.74 6,610,790 -0.07(-0.16%)
Jul 30, 2015 42.96 43.04 42.61 42.80 4,347,122 -0.24(-0.57%)
Jul 29, 2015 42.98 43.14 42.80 43.05 4,187,778 +0.10(+0.24%)
Jul 28, 2015 43.07 43.20 42.70 42.95 6,802,187 +0.21(+0.49%)
Jul 27, 2015 42.69 42.87 42.33 42.74 6,504,939 -0.30(-0.71%)
Jul 24, 2015 42.87 43.39 42.86 43.04 7,096,214 -0.13(-0.29%)
Jul 23, 2015 43.28 43.62 42.95 43.17 7,233,546 +0.19(+0.43%)
Jul 22, 2015 42.04 43.07 41.53 42.98 12,326,438 +1.03(+2.45%)
Jul 21, 2015 42.08 42.38 41.95 41.95 7,590,349 -0.25(-0.60%)
Jul 20, 2015 42.16 42.43 42.14 42.20 6,424,696 +0.13(+0.32%)
Jul 17, 2015 41.75 42.13 41.69 42.07 6,415,335 +0.11(+0.26%)
Jul 16, 2015 42.00 42.02 41.77 41.96 4,543,269 +0.39(+0.93%)
Jul 15, 2015 42.02 42.15 41.43 41.57 7,842,562 -0.75(-1.77%)
Jul 14, 2015 41.99 42.47 41.90 42.32 5,045,333 +0.40(+0.97%)
Jul 13, 2015 42.15 42.25 41.80 41.92 6,547,175 +0.03(+0.06%)
Jul 10, 2015 41.64 42.05 41.44 41.89 5,992,813 +0.62(+1.50%)
Jul 09, 2015 41.78 41.89 41.26 41.27 6,680,047 -0.05(-0.12%)
Jul 08, 2015 41.73 42.03 41.26 41.32 6,959,844 -0.81(-1.91%)
Jul 07, 2015 41.92 42.15 41.20 42.13 7,233,781 +0.39(+0.94%)
Jul 06, 2015 41.13 42.05 41.05 41.73 6,893,394 +0.28(+0.67%)
Jul 02, 2015 41.78 41.46 41.46 41.46 3,266,007 -0.09(-0.22%)
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.