Abbott Laboratories (NY: ABT )

128.38 USD +1.64 (+1.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 69.34 69.34 68.41 68.56 12,111,712 -0.76(-1.10%)
Sep 27, 2012 69.29 69.65 69.05 69.32 3,588,834 +0.13(+0.19%)
Sep 26, 2012 69.57 69.76 69.09 69.19 5,724,084 -0.38(-0.55%)
Sep 25, 2012 69.80 70.41 69.55 69.57 7,103,702 -0.04(-0.06%)
Sep 24, 2012 69.60 69.78 69.34 69.61 4,112,903 -0.01(-0.01%)
Sep 21, 2012 69.90 69.99 69.62 69.62 9,335,260 -0.24(-0.34%)
Sep 20, 2012 69.14 69.86 68.98 69.86 5,653,518 +0.51(+0.74%)
Sep 19, 2012 69.06 69.60 69.03 69.35 5,499,223 +0.44(+0.64%)
Sep 18, 2012 68.79 69.12 68.61 68.91 5,208,173 -0.21(-0.30%)
Sep 17, 2012 68.16 69.19 68.15 69.12 6,576,891 +0.85(+1.25%)
Sep 14, 2012 69.19 69.19 67.96 68.27 7,066,555 -1.00(-1.44%)
Sep 13, 2012 67.67 69.27 67.67 69.27 7,941,873 +1.43(+2.11%)
Sep 12, 2012 67.33 67.88 67.13 67.84 5,857,122 +0.51(+0.76%)
Sep 11, 2012 67.19 67.50 67.20 67.33 4,635,018 +0.14(+0.21%)
Sep 10, 2012 66.80 67.31 66.66 67.19 5,484,753 +0.50(+0.75%)
Sep 07, 2012 66.90 67.24 66.50 66.69 4,334,764 -0.23(-0.34%)
Sep 06, 2012 65.97 66.93 65.82 66.92 5,909,481 +1.17(+1.78%)
Sep 05, 2012 65.66 65.83 65.34 65.75 3,678,572 +0.29(+0.44%)
Sep 04, 2012 65.26 65.67 64.57 65.46 4,592,808 -0.08(-0.12%)
Aug 31, 2012 65.50 65.90 65.40 65.54 4,134,734 +0.14(+0.21%)
Aug 30, 2012 65.36 65.62 65.16 65.40 3,023,825 -0.21(-0.32%)
Aug 29, 2012 65.82 66.00 65.61 65.61 2,714,021 -0.11(-0.17%)
Aug 27, 2012 65.79 65.98 65.57 65.72 2,973,067 -0.12(-0.18%)
Aug 24, 2012 65.09 65.90 65.09 65.84 3,824,836 +0.51(+0.78%)
Aug 23, 2012 65.60 65.78 65.15 65.33 3,501,271 -0.21(-0.32%)
Aug 22, 2012 65.11 65.73 65.07 65.54 3,156,157 +0.24(+0.37%)
Aug 21, 2012 65.73 65.95 65.25 65.30 4,210,379 -0.43(-0.65%)
Aug 20, 2012 65.98 66.10 65.69 65.73 3,346,460 -0.19(-0.29%)
Aug 17, 2012 66.59 66.59 65.69 65.92 4,061,109 -0.51(-0.77%)
Aug 16, 2012 66.33 66.50 66.00 66.43 2,676,783 +0.01(+0.02%)
Aug 15, 2012 66.24 66.68 66.09 66.42 3,522,433 +0.25(+0.38%)
Aug 14, 2012 66.17 66.29 65.90 66.17 2,749,506 +0.18(+0.27%)
Aug 13, 2012 65.86 66.03 65.68 65.99 2,645,028 -0.12(-0.18%)
Aug 10, 2012 65.69 66.14 65.60 66.11 3,038,513 +0.39(+0.59%)
Aug 09, 2012 65.68 65.97 65.56 65.72 3,763,965 -0.18(-0.27%)
Aug 08, 2012 65.93 66.19 65.73 65.90 3,971,420 -0.13(-0.20%)
Aug 07, 2012 66.37 66.42 65.83 66.03 4,559,295 -0.34(-0.51%)
Aug 06, 2012 66.70 66.83 66.35 66.37 3,250,787 -0.22(-0.33%)
Aug 03, 2012 66.88 67.45 66.52 66.59 5,869,389 +0.25(+0.38%)
Aug 02, 2012 66.60 67.13 65.65 66.34 7,185,135 +0.24(+0.36%)
Aug 01, 2012 66.43 66.74 66.06 66.10 4,390,007 -0.21(-0.32%)
Jul 31, 2012 66.66 66.88 66.29 66.31 7,023,399 -0.29(-0.44%)
Jul 30, 2012 66.16 66.66 66.02 66.60 5,369,165 +0.21(+0.32%)
Jul 27, 2012 64.85 66.79 64.85 66.39 9,192,377 +1.74(+2.69%)
Jul 26, 2012 64.78 65.00 64.46 64.65 5,666,748 +0.53(+0.83%)
Jul 25, 2012 64.20 64.40 63.75 64.12 5,424,212 +0.18(+0.28%)
Jul 24, 2012 64.52 64.65 63.51 63.94 5,491,724 -0.70(-1.08%)
Jul 23, 2012 63.92 64.84 63.92 64.64 5,512,112 -0.42(-0.65%)
Jul 20, 2012 65.59 65.68 64.89 65.06 6,861,557 -0.74(-1.12%)
Jul 19, 2012 66.14 66.19 65.58 65.80 5,519,410 -0.13(-0.20%)
Jul 18, 2012 65.95 66.80 65.82 65.93 7,148,451 -0.53(-0.80%)
Jul 17, 2012 65.48 66.61 65.45 66.46 5,878,668 +0.98(+1.50%)
Jul 16, 2012 65.25 65.60 65.09 65.48 4,391,135 +0.03(+0.05%)
Jul 13, 2012 65.24 65.50 65.13 65.45 4,649,348 +0.32(+0.49%)
Jul 12, 2012 64.81 65.34 64.71 65.13 8,040,217 -0.05(-0.08%)
Jul 11, 2012 65.26 65.50 64.93 65.18 7,208,964 -0.49(-0.75%)
Jul 10, 2012 65.69 66.30 65.42 65.67 10,991,033 +0.06(+0.09%)
Jul 09, 2012 64.84 65.63 64.80 65.61 23,152,324 +0.86(+1.33%)
Jul 06, 2012 64.39 64.76 64.18 64.75 21,207,928 +0.00(+0.00%)
Jul 05, 2012 64.75 64.95 64.39 64.75 20,006,891 -0.08(-0.12%)
Jul 03, 2012 64.47 65.00 64.39 64.83 3,199,586 +0.20(+0.31%)
Jul 02, 2012 64.47 64.67 64.00 64.63 5,642,777 +0.16(+0.25%)
Jun 29, 2012 63.22 64.47 63.10 64.47 12,483,286 +1.56(+2.48%)
Jun 28, 2012 62.66 62.94 62.11 62.91 4,314,451 +0.04(+0.06%)
Jun 27, 2012 62.50 63.12 62.46 62.87 3,567,712 +0.52(+0.83%)
Jun 26, 2012 62.14 62.59 62.03 62.35 3,583,765 +0.23(+0.37%)
Jun 25, 2012 61.92 62.47 61.62 62.12 5,581,982 -0.20(-0.32%)
Jun 22, 2012 62.28 62.74 62.11 62.32 6,731,299 +0.08(+0.13%)
Jun 21, 2012 62.83 63.12 62.22 62.24 6,009,535 -0.58(-0.92%)
Jun 20, 2012 62.85 62.99 62.43 62.82 5,151,839 -0.05(-0.08%)
Jun 19, 2012 62.70 63.10 62.75 62.87 4,514,820 +0.17(+0.27%)
Jun 18, 2012 62.48 62.86 62.48 62.70 3,940,078 +0.20(+0.32%)
Jun 15, 2012 62.41 62.79 62.32 62.50 7,733,946 +0.36(+0.58%)
Jun 14, 2012 61.59 62.28 61.38 62.14 6,143,227 +0.63(+1.02%)
Jun 13, 2012 61.72 61.90 61.33 61.51 5,151,289 -0.45(-0.73%)
Jun 12, 2012 61.52 61.99 61.20 61.96 4,179,716 +0.45(+0.73%)
Jun 11, 2012 62.07 62.20 61.49 61.51 3,997,606 -0.37(-0.60%)
Jun 08, 2012 61.13 61.90 61.06 61.88 5,729,535 +0.68(+1.11%)
Jun 07, 2012 61.36 61.58 61.03 61.20 7,887,702 +0.16(+0.26%)
Jun 06, 2012 60.50 61.07 59.90 61.04 6,539,186 +0.74(+1.23%)
Jun 05, 2012 60.04 60.45 59.46 60.30 7,582,210 +0.08(+0.13%)
Jun 04, 2012 60.54 60.60 59.94 60.22 8,370,787 -0.30(-0.50%)
Jun 01, 2012 61.15 61.53 60.36 60.52 8,197,539 -1.27(-2.06%)
May 31, 2012 61.88 62.13 61.41 61.79 5,611,524 +0.00(+0.00%)
May 30, 2012 61.89 62.48 61.70 61.79 6,091,648 -0.35(-0.56%)
May 29, 2012 62.45 62.55 61.86 62.14 4,821,453 -0.11(-0.18%)
May 25, 2012 62.17 62.85 62.11 62.25 4,792,052 -0.17(-0.27%)
May 24, 2012 61.59 62.56 61.55 62.42 6,907,051 +1.05(+1.71%)
May 23, 2012 61.64 62.03 61.04 61.37 5,751,772 -0.62(-1.00%)
May 22, 2012 61.80 62.35 61.71 61.99 7,781,457 +0.18(+0.29%)
May 21, 2012 61.60 62.15 61.60 61.81 6,042,066 +0.24(+0.39%)
May 18, 2012 62.27 62.44 61.45 61.57 7,196,623 -0.66(-1.06%)
May 17, 2012 62.42 62.80 62.20 62.23 5,922,195 -0.32(-0.51%)
May 16, 2012 62.24 62.72 61.93 62.55 6,333,258 +0.66(+1.07%)
May 15, 2012 61.79 62.09 61.62 61.89 6,490,242 +0.21(+0.34%)
May 14, 2012 61.46 62.04 61.43 61.68 5,340,527 -0.36(-0.58%)
May 11, 2012 62.06 62.42 62.01 62.04 4,338,141 -0.18(-0.29%)
May 10, 2012 61.59 62.40 61.55 62.22 6,920,703 +0.99(+1.62%)
May 09, 2012 62.08 62.17 61.16 61.23 12,474,973 -1.37(-2.19%)
May 08, 2012 62.23 62.68 61.80 62.60 6,441,429 +0.09(+0.14%)
May 07, 2012 61.90 62.74 61.90 62.51 9,490,748 +0.10(+0.16%)
May 04, 2012 62.86 62.94 62.05 62.41 8,415,725 -0.64(-1.02%)
May 03, 2012 62.57 63.20 62.44 63.05 8,681,172 +0.40(+0.64%)
May 02, 2012 62.09 62.75 62.09 62.65 7,003,484 +0.42(+0.67%)
May 01, 2012 62.02 62.57 61.55 62.23 6,149,396 +0.17(+0.27%)
Apr 30, 2012 61.74 62.25 61.70 62.06 5,942,641 +0.07(+0.11%)
Apr 27, 2012 62.08 62.25 61.94 61.99 5,087,584 +0.13(+0.21%)
Apr 26, 2012 61.56 62.08 61.37 61.86 6,730,814 +0.26(+0.42%)
Apr 25, 2012 60.84 61.78 60.66 61.60 9,137,453 +0.87(+1.43%)
Apr 24, 2012 59.90 60.79 59.90 60.73 8,708,305 +0.86(+1.44%)
Apr 23, 2012 59.55 59.94 59.35 59.87 7,171,155 -0.01(-0.02%)
Apr 20, 2012 59.38 60.22 59.30 59.88 8,700,112 +0.37(+0.62%)
Apr 19, 2012 59.82 59.89 59.04 59.51 10,993,834 -0.95(-1.57%)
Apr 18, 2012 60.51 61.06 59.75 60.46 7,628,642 +0.03(+0.05%)
Apr 17, 2012 59.96 60.56 59.74 60.43 6,052,372 +0.58(+0.97%)
Apr 16, 2012 59.72 60.14 59.69 59.85 5,778,376 +0.26(+0.44%)
Apr 13, 2012 59.78 59.90 59.38 59.59 5,719,972 -0.13(-0.22%)
Apr 12, 2012 59.81 59.92 59.47 59.72 6,447,264 +0.06(+0.10%)
Apr 11, 2012 59.85 60.41 59.59 59.66 6,755,658 -0.48(-0.80%)
Apr 10, 2012 61.00 61.01 59.93 60.14 7,981,825 -0.83(-1.36%)
Apr 09, 2012 60.81 61.35 60.52 60.97 6,211,137 -0.33(-0.54%)
Apr 05, 2012 61.39 61.49 61.10 61.30 5,899,465 -0.16(-0.26%)
Apr 04, 2012 61.12 62.57 60.75 61.46 14,227,619 +0.32(+0.52%)
Apr 03, 2012 61.16 61.40 60.91 61.14 6,580,283 -0.10(-0.16%)
Apr 02, 2012 61.14 61.30 61.04 61.24 8,137,278 -0.05(-0.08%)
Mar 30, 2012 61.06 61.33 61.03 61.29 8,806,832 +0.31(+0.51%)
Mar 29, 2012 60.73 61.04 60.60 60.98 5,320,367 -0.14(-0.23%)
Mar 28, 2012 61.38 61.48 60.81 61.12 7,093,583 -0.21(-0.34%)
Mar 27, 2012 60.93 61.49 60.93 61.33 6,452,988 +0.34(+0.56%)
Mar 26, 2012 60.61 60.99 60.59 60.99 7,363,599 +0.59(+0.98%)
Mar 23, 2012 60.06 60.54 60.05 60.40 6,511,923 +0.29(+0.48%)
Mar 22, 2012 60.19 60.33 59.98 60.11 6,750,993 -0.28(-0.46%)
Mar 21, 2012 60.25 60.52 60.01 60.39 6,557,469 -0.01(-0.02%)
Mar 20, 2012 59.88 60.55 59.88 60.40 6,766,144 +0.18(+0.30%)
Mar 19, 2012 59.68 60.56 59.68 60.22 10,875,121 +0.80(+1.35%)
Mar 16, 2012 59.28 59.72 59.24 59.42 12,209,409 +0.31(+0.52%)
Mar 15, 2012 58.88 59.38 58.76 59.11 7,951,863 +0.12(+0.20%)
Mar 14, 2012 58.82 58.99 58.65 58.99 7,253,648 +0.06(+0.10%)
Mar 13, 2012 58.45 58.98 58.33 58.93 8,352,647 +0.70(+1.20%)
Mar 12, 2012 57.80 58.41 57.80 58.23 6,768,246 +0.28(+0.48%)
Mar 09, 2012 57.50 57.99 57.41 57.95 7,894,580 +0.46(+0.80%)
Mar 08, 2012 57.10 57.74 56.90 57.49 10,408,357 +1.23(+2.19%)
Mar 07, 2012 56.45 56.45 55.91 56.26 7,464,264 -0.09(-0.16%)
Mar 06, 2012 57.15 57.23 56.29 56.35 8,515,871 -0.93(-1.62%)
Mar 05, 2012 57.26 57.49 57.16 57.28 5,707,636 -0.11(-0.19%)
Mar 02, 2012 57.28 57.52 56.92 57.39 5,444,494 +0.07(+0.12%)
Mar 01, 2012 56.60 57.42 56.58 57.32 6,545,037 +0.71(+1.25%)
Feb 29, 2012 57.15 57.20 56.61 56.61 8,100,196 -0.43(-0.75%)
Feb 28, 2012 56.69 57.13 56.57 57.04 5,891,598 +0.44(+0.78%)
Feb 27, 2012 56.38 56.75 56.12 56.60 4,738,794 -0.10(-0.18%)
Feb 24, 2012 56.33 56.74 56.24 56.70 4,777,522 +0.41(+0.73%)
Feb 23, 2012 56.17 56.40 56.14 56.29 6,769,499 +0.06(+0.11%)
Feb 22, 2012 56.08 56.39 55.97 56.23 6,199,721 +0.07(+0.12%)
Feb 21, 2012 56.38 56.40 56.05 56.16 6,759,899 -0.20(-0.35%)
Feb 17, 2012 56.21 56.48 56.04 56.36 7,788,050 +0.51(+0.91%)
Feb 16, 2012 55.53 55.93 55.27 55.85 5,994,349 +0.39(+0.70%)
Feb 15, 2012 55.30 55.73 55.01 55.46 7,237,015 +0.38(+0.69%)
Feb 14, 2012 55.16 55.20 54.74 55.08 5,636,525 -0.08(-0.15%)
Feb 13, 2012 55.18 55.30 55.10 55.16 3,868,365 +0.05(+0.09%)
Feb 10, 2012 55.06 55.15 54.80 55.11 5,506,961 -0.15(-0.27%)
Feb 09, 2012 55.48 55.60 54.99 55.26 5,613,123 -0.31(-0.56%)
Feb 08, 2012 55.82 55.82 55.38 55.57 5,268,877 -0.14(-0.25%)
Feb 07, 2012 55.24 55.86 55.19 55.71 5,925,730 +0.32(+0.58%)
Feb 06, 2012 54.74 55.45 54.67 55.39 8,096,359 +0.39(+0.71%)
Feb 03, 2012 54.78 55.14 54.66 55.00 7,951,867 +0.55(+1.01%)
Feb 02, 2012 54.24 54.55 53.96 54.45 9,189,112 +0.19(+0.35%)
Feb 01, 2012 54.26 54.50 54.04 54.26 14,027,198 +0.11(+0.20%)
Jan 31, 2012 54.57 54.75 53.96 54.15 12,417,538 -0.32(-0.59%)
Jan 30, 2012 54.63 54.68 54.07 54.47 9,637,270 -0.55(-1.00%)
Jan 27, 2012 54.88 55.23 54.70 55.02 6,391,834 +0.15(+0.27%)
Jan 26, 2012 55.44 55.45 54.73 54.87 7,284,349 -0.36(-0.65%)
Jan 25, 2012 55.23 55.45 54.66 55.23 12,212,684 -0.75(-1.34%)
Jan 24, 2012 55.70 55.99 55.70 55.98 7,565,969 +0.26(+0.47%)
Jan 23, 2012 55.87 55.87 55.47 55.72 5,828,327 -0.04(-0.07%)
Jan 20, 2012 55.63 55.80 55.22 55.76 8,488,457 +0.33(+0.60%)
Jan 19, 2012 55.28 55.43 55.05 55.43 6,363,835 +0.07(+0.13%)
Jan 18, 2012 55.44 55.78 55.14 55.36 7,102,765 -0.35(-0.63%)
Jan 17, 2012 55.91 56.24 55.70 55.71 7,481,374 +0.28(+0.51%)
Jan 13, 2012 55.03 55.54 54.94 55.43 6,772,725 +0.27(+0.49%)
Jan 12, 2012 55.65 55.88 55.12 55.16 7,450,627 -0.26(-0.47%)
Jan 11, 2012 55.65 55.66 55.16 55.42 6,652,909 -0.69(-1.23%)
Jan 10, 2012 56.20 56.27 55.95 56.11 5,849,760 +0.26(+0.47%)
Jan 09, 2012 56.00 56.04 55.54 55.85 5,176,730 -0.01(-0.02%)
Jan 06, 2012 56.49 56.51 55.80 55.86 5,751,085 -0.51(-0.90%)
Jan 05, 2012 56.51 56.59 56.19 56.37 6,294,676 -0.13(-0.23%)
Jan 04, 2012 56.73 56.84 56.23 56.50 6,414,963 +0.27(+0.48%)
Dec 30, 2011 56.38 56.44 56.18 56.23 4,117,783 -0.10(-0.18%)
Dec 29, 2011 55.81 56.39 55.81 56.33 4,439,021 +0.50(+0.90%)
Dec 28, 2011 56.00 56.37 55.77 55.83 4,012,161 -0.40(-0.71%)
Dec 27, 2011 55.82 56.34 55.82 56.23 3,503,260 +0.21(+0.37%)
Dec 23, 2011 55.85 56.03 55.54 56.02 5,262,983 +0.58(+1.05%)
Dec 21, 2011 54.74 55.46 54.72 55.44 10,254,935 +0.58(+1.06%)
Dec 20, 2011 54.69 54.92 54.62 54.86 7,221,706 +0.51(+0.94%)
Dec 19, 2011 54.82 54.93 54.16 54.35 6,196,439 -0.54(-0.98%)
Dec 16, 2011 54.94 54.96 54.63 54.89 10,825,650 +0.00(+0.00%)
Dec 15, 2011 54.65 54.94 54.57 54.89 8,143,949 +0.66(+1.22%)
Dec 14, 2011 54.14 54.46 53.99 54.23 6,409,599 -0.12(-0.22%)
Dec 13, 2011 54.35 54.84 54.17 54.35 6,615,840 +0.08(+0.15%)
Dec 12, 2011 54.23 54.50 53.80 54.27 5,374,241 -0.30(-0.55%)
Dec 09, 2011 54.29 54.74 53.99 54.57 4,937,444 +0.39(+0.72%)
Dec 08, 2011 54.58 54.75 54.07 54.18 6,236,750 -0.52(-0.95%)
Dec 07, 2011 54.39 54.88 54.06 54.70 8,691,560 +0.16(+0.29%)
Dec 06, 2011 54.49 54.80 54.08 54.54 5,415,081 +0.23(+0.42%)
Dec 05, 2011 54.45 54.73 53.98 54.31 5,935,550 +0.16(+0.30%)
Dec 02, 2011 54.58 54.82 53.95 54.15 6,405,574 -0.37(-0.68%)
Dec 01, 2011 54.19 54.78 54.19 54.52 7,200,211 -0.03(-0.05%)
Nov 30, 2011 54.16 54.60 54.08 54.55 9,709,326 +1.50(+2.83%)
Nov 29, 2011 53.43 53.69 53.00 53.05 5,999,416 -0.15(-0.28%)
Nov 28, 2011 52.69 53.24 52.65 53.20 5,598,070 +1.15(+2.21%)
Nov 25, 2011 52.20 52.49 52.05 52.05 2,214,167 -0.30(-0.57%)
Nov 23, 2011 52.50 52.90 52.31 52.35 5,795,026 -0.34(-0.65%)
Nov 22, 2011 52.69 53.02 52.43 52.69 5,274,248 -0.08(-0.15%)
Nov 21, 2011 52.76 53.29 52.61 52.77 6,270,909 -0.75(-1.40%)
Nov 18, 2011 53.60 53.92 53.41 53.52 6,046,385 +0.11(+0.21%)
Nov 17, 2011 53.59 53.96 52.89 53.41 5,748,076 -0.36(-0.67%)
Nov 16, 2011 54.28 54.38 53.70 53.77 5,485,572 -0.73(-1.34%)
Nov 15, 2011 54.44 54.78 54.12 54.50 6,263,280 +0.26(+0.48%)
Nov 14, 2011 54.52 54.59 53.96 54.24 4,788,552 -0.29(-0.53%)
Nov 11, 2011 54.35 54.60 54.21 54.53 4,935,817 +0.58(+1.08%)
Nov 10, 2011 53.25 54.09 53.16 53.95 5,405,807 +1.01(+1.91%)
Nov 09, 2011 53.66 53.76 52.65 52.94 6,909,458 -1.32(-2.43%)
Nov 08, 2011 53.72 54.32 53.49 54.26 6,458,364 +0.63(+1.17%)
Nov 07, 2011 53.12 53.73 53.01 53.63 5,734,093 +0.30(+0.56%)
Nov 04, 2011 53.58 53.64 52.85 53.33 5,131,229 -0.51(-0.95%)
Nov 03, 2011 53.12 53.96 53.11 53.84 6,931,467 +0.96(+1.82%)
Nov 02, 2011 53.29 53.48 52.70 52.88 6,239,233 +0.12(+0.23%)
Nov 01, 2011 52.95 53.50 52.67 52.76 8,829,182 -1.11(-2.06%)
Oct 31, 2011 53.55 54.41 53.55 53.87 8,133,349 -0.35(-0.65%)
Oct 28, 2011 54.21 54.41 53.70 54.22 7,494,866 +0.09(+0.17%)
Oct 27, 2011 54.12 54.30 53.66 54.13 10,057,002 +0.48(+0.89%)
Oct 26, 2011 53.48 53.75 53.07 53.65 8,455,658 +0.66(+1.25%)
Oct 25, 2011 53.49 53.84 52.94 52.99 9,652,500 -0.46(-0.86%)
Oct 24, 2011 53.57 53.83 53.24 53.45 10,732,003 -0.41(-0.76%)
Oct 21, 2011 54.58 54.65 53.61 53.86 13,365,751 -0.19(-0.35%)
Oct 20, 2011 53.50 54.38 53.30 54.05 17,516,240 +0.80(+1.50%)
Oct 19, 2011 55.53 55.61 52.96 53.25 37,476,321 +0.81(+1.54%)
Oct 18, 2011 51.95 52.81 51.53 52.44 7,221,005 +0.40(+0.77%)
Oct 17, 2011 52.41 52.75 51.94 52.04 6,484,348 -0.69(-1.31%)
Oct 14, 2011 52.40 52.76 52.31 52.73 4,551,650 +0.58(+1.11%)
Oct 13, 2011 52.53 52.54 51.82 52.15 4,836,886 -0.18(-0.34%)
Oct 12, 2011 52.27 52.86 52.18 52.33 6,450,526 -0.37(-0.70%)
Oct 11, 2011 52.56 52.88 52.32 52.70 23,140,520 +0.08(+0.15%)
Oct 10, 2011 52.20 52.62 51.97 52.62 10,965,797 +1.09(+2.12%)
Oct 07, 2011 51.59 52.00 51.39 51.53 28,702,165 +0.35(+0.68%)
Oct 06, 2011 50.94 51.32 50.86 51.18 25,391,455 +0.07(+0.14%)
Oct 05, 2011 50.65 51.18 50.15 51.11 7,248,665 +0.61(+1.21%)
Oct 04, 2011 49.70 50.60 48.96 50.50 10,815,037 +0.35(+0.70%)
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.