Abbott Laboratories (NY: ABT )

125.83 USD +1.12 (+0.90%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 41.95 42.54 41.60 42.40 6,086,600 +0.31(+0.74%)
Sep 29, 2005 41.90 42.30 41.57 42.09 6,309,700 +0.15(+0.36%)
Sep 28, 2005 43.00 43.04 41.70 41.94 7,576,400 -0.79(-1.85%)
Sep 27, 2005 42.90 43.05 42.60 42.73 5,886,900 +0.07(+0.16%)
Sep 26, 2005 43.47 43.80 42.38 42.66 9,422,100 -1.56(-3.53%)
Sep 23, 2005 44.22 44.53 43.92 44.22 4,710,400 +0.31(+0.71%)
Sep 22, 2005 43.10 44.08 43.09 43.91 4,744,100 +0.81(+1.88%)
Sep 21, 2005 42.74 43.45 42.70 43.10 5,471,700 +0.01(+0.02%)
Sep 20, 2005 43.31 43.75 43.06 43.09 4,072,900 -0.22(-0.51%)
Sep 19, 2005 43.74 43.52 42.70 43.31 4,641,100 -0.43(-0.98%)
Sep 16, 2005 43.75 43.98 43.45 43.74 9,191,300 +0.04(+0.09%)
Sep 15, 2005 44.00 44.06 43.46 43.70 4,803,000 -0.15(-0.34%)
Sep 14, 2005 44.66 44.72 43.79 43.85 5,065,400 -0.81(-1.81%)
Sep 13, 2005 45.30 45.32 43.80 44.66 7,046,900 -0.57(-1.26%)
Sep 12, 2005 45.21 46.20 44.90 45.23 3,637,500 -0.34(-0.75%)
Sep 09, 2005 45.40 45.75 45.22 45.57 2,717,500 +0.18(+0.40%)
Sep 08, 2005 45.80 45.80 45.16 45.39 2,413,400 -0.29(-0.63%)
Sep 07, 2005 45.30 45.89 45.21 45.68 2,860,700 +0.38(+0.84%)
Sep 06, 2005 44.88 45.40 44.88 45.30 4,055,900 +0.42(+0.94%)
Sep 02, 2005 45.20 45.28 44.79 44.88 2,544,500 -0.26(-0.58%)
Sep 01, 2005 45.32 45.61 44.84 45.14 3,373,700 +0.01(+0.02%)
Aug 31, 2005 45.13 45.17 44.65 45.13 4,553,900 +0.50(+1.12%)
Aug 30, 2005 45.13 45.13 44.40 44.63 3,562,700 -0.50(-1.11%)
Aug 29, 2005 44.45 45.40 44.44 45.13 3,251,100 +0.40(+0.89%)
Aug 26, 2005 44.73 45.15 44.72 44.73 2,328,800 -0.38(-0.84%)
Aug 25, 2005 44.90 45.55 44.84 45.11 3,363,700 +0.19(+0.42%)
Aug 24, 2005 45.45 45.89 44.70 44.92 3,584,500 -0.78(-1.71%)
Aug 23, 2005 45.85 45.95 45.68 45.70 2,763,700 -0.26(-0.57%)
Aug 22, 2005 45.84 46.25 45.69 45.96 2,332,600 +0.13(+0.28%)
Aug 19, 2005 46.23 46.33 45.78 45.83 2,453,800 -0.19(-0.41%)
Aug 18, 2005 45.95 46.45 45.93 46.02 2,367,200 -0.07(-0.15%)
Aug 17, 2005 46.19 46.59 46.09 46.09 2,294,500 +0.07(+0.15%)
Aug 16, 2005 46.75 46.83 45.98 46.02 2,367,600 -0.70(-1.50%)
Aug 15, 2005 46.50 46.93 46.40 46.72 2,279,400 +0.18(+0.39%)
Aug 12, 2005 46.65 46.75 46.25 46.54 2,542,400 -0.24(-0.51%)
Aug 11, 2005 46.74 46.93 46.50 46.78 2,611,900 +0.18(+0.39%)
Aug 10, 2005 46.89 47.18 46.46 46.60 3,098,800 +0.00(+0.00%)
Aug 09, 2005 46.40 46.74 46.40 46.60 3,115,600 +0.22(+0.47%)
Aug 08, 2005 46.65 46.74 46.22 46.38 1,743,800 -0.11(-0.24%)
Aug 05, 2005 46.90 47.05 46.45 46.49 2,762,800 -0.54(-1.15%)
Aug 04, 2005 47.10 47.36 46.84 47.03 3,174,600 -0.30(-0.63%)
Aug 03, 2005 47.00 47.37 46.90 47.33 2,295,300 +0.05(+0.11%)
Aug 02, 2005 47.20 47.31 47.08 47.28 3,244,700 +0.26(+0.55%)
Aug 01, 2005 46.85 47.22 46.60 47.02 4,164,000 +0.39(+0.84%)
Jul 29, 2005 46.84 47.08 46.55 46.63 3,600,500 -0.19(-0.41%)
Jul 28, 2005 46.45 47.15 46.20 46.82 3,680,400 +0.57(+1.23%)
Jul 27, 2005 45.98 46.48 45.76 46.25 2,947,100 +0.51(+1.11%)
Jul 26, 2005 45.64 46.00 45.32 45.74 3,531,500 +0.25(+0.55%)
Jul 25, 2005 46.18 46.34 45.20 45.49 5,826,900 -0.55(-1.19%)
Jul 22, 2005 46.40 46.45 45.92 46.04 5,256,200 -0.42(-0.90%)
Jul 21, 2005 46.89 47.05 46.43 46.46 3,563,400 -0.39(-0.83%)
Jul 20, 2005 46.50 46.90 46.39 46.85 3,805,700 +0.50(+1.08%)
Jul 19, 2005 46.60 46.77 46.26 46.35 3,865,400 -0.06(-0.13%)
Jul 18, 2005 46.95 47.21 46.41 46.41 4,101,700 -0.46(-0.98%)
Jul 15, 2005 46.40 47.05 46.40 46.87 5,523,200 +0.25(+0.54%)
Jul 14, 2005 47.61 48.11 46.50 46.62 9,902,900 -1.03(-2.16%)
Jul 13, 2005 49.00 49.04 47.15 47.65 14,215,500 -2.34(-4.68%)
Jul 12, 2005 49.72 50.00 49.45 49.99 6,325,200 +0.34(+0.68%)
Jul 11, 2005 49.60 49.75 49.45 49.65 4,133,600 +0.30(+0.61%)
Jul 08, 2005 48.98 49.46 48.80 49.35 3,206,800 +0.38(+0.78%)
Jul 07, 2005 48.85 49.20 48.72 48.97 6,055,500 -0.17(-0.35%)
Jul 06, 2005 48.95 49.35 48.83 49.14 3,712,100 +0.19(+0.39%)
Jul 05, 2005 48.92 49.40 48.86 48.95 2,681,200 -0.08(-0.16%)
Jul 01, 2005 49.23 49.64 48.97 49.03 3,377,200 +0.02(+0.04%)
Jun 30, 2005 49.00 49.16 48.91 49.01 4,714,000 -0.22(-0.45%)
Jun 29, 2005 49.38 49.41 49.13 49.23 2,633,600 -0.27(-0.55%)
Jun 28, 2005 49.15 49.57 48.99 49.50 2,490,000 +0.51(+1.04%)
Jun 27, 2005 49.00 49.14 48.78 48.99 3,158,700 -0.03(-0.06%)
Jun 24, 2005 48.96 49.24 48.66 49.02 4,122,200 -0.06(-0.12%)
Jun 23, 2005 49.72 49.84 49.01 49.08 2,483,100 -0.64(-1.29%)
Jun 22, 2005 49.52 49.72 49.30 49.72 3,043,600 +0.27(+0.55%)
Jun 21, 2005 49.50 49.59 49.34 49.45 2,602,500 +0.06(+0.12%)
Jun 20, 2005 49.14 49.48 48.91 49.39 1,838,800 -0.04(-0.08%)
Jun 17, 2005 49.53 49.58 49.00 49.43 4,927,500 +0.35(+0.71%)
Jun 16, 2005 49.02 49.25 48.85 49.08 1,995,700 +0.06(+0.12%)
Jun 15, 2005 49.06 49.14 48.42 49.02 2,166,900 +0.00(+0.00%)
Jun 14, 2005 48.75 49.22 48.75 49.02 2,061,200 +0.17(+0.35%)
Jun 13, 2005 48.72 49.52 48.53 48.85 2,767,600 -0.05(-0.10%)
Jun 10, 2005 48.95 49.05 48.62 48.90 3,253,300 -0.08(-0.16%)
Jun 09, 2005 48.51 49.03 48.40 48.98 3,332,000 +0.32(+0.66%)
Jun 08, 2005 49.00 49.01 48.46 48.66 3,011,600 -0.10(-0.21%)
Jun 07, 2005 48.49 49.04 48.43 48.76 3,115,300 +0.31(+0.64%)
Jun 06, 2005 48.65 48.85 48.25 48.45 2,455,700 +0.18(+0.37%)
Jun 03, 2005 48.05 48.65 47.95 48.27 2,620,500 +0.01(+0.02%)
Jun 02, 2005 48.07 48.40 47.94 48.26 2,176,000 -0.07(-0.14%)
Jun 01, 2005 48.15 48.60 48.02 48.33 2,954,400 +0.09(+0.19%)
May 31, 2005 48.15 48.40 47.88 48.24 3,560,500 +0.24(+0.50%)
May 27, 2005 48.40 48.60 47.93 48.00 1,973,900 -0.22(-0.46%)
May 26, 2005 48.24 48.62 47.28 48.22 2,621,400 -0.02(-0.04%)
May 25, 2005 48.47 48.67 48.09 48.24 3,122,600 -0.43(-0.88%)
May 24, 2005 48.40 48.85 48.40 48.67 2,974,900 -0.03(-0.06%)
May 23, 2005 49.20 49.20 48.50 48.70 3,026,400 -0.18(-0.37%)
May 20, 2005 49.18 49.18 48.74 48.88 2,698,600 -0.16(-0.33%)
May 19, 2005 49.40 49.43 48.66 49.04 3,291,000 -0.31(-0.63%)
May 18, 2005 49.40 49.65 49.14 49.35 3,220,000 -0.06(-0.12%)
May 17, 2005 49.25 49.43 48.89 49.41 3,107,200 -0.06(-0.12%)
May 16, 2005 48.90 49.56 48.67 49.47 2,871,500 +0.71(+1.46%)
May 13, 2005 48.85 48.93 48.29 48.76 3,330,800 -0.36(-0.73%)
May 12, 2005 49.38 49.50 49.00 49.12 2,736,700 -0.14(-0.28%)
May 11, 2005 49.04 49.34 48.80 49.26 4,024,500 +0.41(+0.84%)
May 10, 2005 48.87 49.25 48.64 48.85 2,537,900 -0.22(-0.45%)
May 09, 2005 48.96 49.13 48.75 49.07 2,418,400 +0.05(+0.10%)
May 06, 2005 49.34 49.56 48.91 49.02 2,538,300 -0.17(-0.35%)
May 05, 2005 49.49 49.50 48.67 49.19 3,444,700 -0.52(-1.05%)
May 04, 2005 49.30 49.84 49.08 49.71 3,685,800 +0.45(+0.91%)
May 03, 2005 49.35 49.40 48.92 49.26 3,552,200 -0.12(-0.24%)
May 02, 2005 49.00 49.49 48.95 49.38 3,434,100 +0.22(+0.45%)
Apr 29, 2005 48.34 49.19 48.10 49.16 3,834,800 +1.07(+2.22%)
Apr 28, 2005 48.16 48.56 48.09 48.09 3,817,800 -0.38(-0.78%)
Apr 27, 2005 47.93 48.55 47.61 48.47 4,340,500 +0.53(+1.11%)
Apr 26, 2005 47.52 48.46 47.52 47.94 3,411,800 +0.17(+0.36%)
Apr 25, 2005 47.60 47.90 47.32 47.77 2,847,700 +0.20(+0.42%)
Apr 22, 2005 47.90 48.00 47.22 47.57 2,795,600 -0.53(-1.10%)
Apr 21, 2005 47.75 48.19 46.76 48.10 3,603,000 +0.80(+1.69%)
Apr 20, 2005 47.80 48.15 47.22 47.30 3,855,800 -0.87(-1.81%)
Apr 19, 2005 48.65 48.74 47.80 48.17 4,111,600 -0.81(-1.65%)
Apr 18, 2005 49.40 49.69 48.39 48.98 7,169,200 -0.89(-1.78%)
Apr 15, 2005 48.29 49.98 48.29 49.87 9,726,800 +1.58(+3.27%)
Apr 14, 2005 47.91 48.50 47.85 48.29 4,365,200 +0.25(+0.52%)
Apr 13, 2005 47.50 48.25 47.45 48.04 3,648,400 +0.14(+0.29%)
Apr 12, 2005 47.70 48.08 47.05 47.90 3,729,600 +0.15(+0.31%)
Apr 11, 2005 48.00 48.20 47.74 47.75 3,117,200 -0.11(-0.23%)
Apr 08, 2005 48.35 48.41 47.82 47.86 2,957,200 -0.49(-1.01%)
Apr 07, 2005 47.61 48.49 47.55 48.35 4,361,500 +0.74(+1.55%)
Apr 06, 2005 47.30 47.90 47.17 47.61 4,564,400 +0.41(+0.87%)
Apr 05, 2005 46.49 47.22 46.43 47.20 3,844,400 +1.02(+2.21%)
Apr 04, 2005 46.36 46.42 45.98 46.18 3,686,400 -0.01(-0.02%)
Apr 01, 2005 46.83 46.98 46.12 46.19 3,537,600 -0.43(-0.92%)
Mar 31, 2005 46.75 47.00 46.54 46.62 4,173,500 -0.13(-0.28%)
Mar 30, 2005 46.15 46.78 46.03 46.75 5,088,500 +1.00(+2.19%)
Mar 29, 2005 45.50 46.05 45.38 45.75 6,010,300 +0.57(+1.26%)
Mar 28, 2005 44.95 45.34 44.65 45.18 3,957,600 +0.24(+0.53%)
Mar 24, 2005 44.50 45.29 44.45 44.94 3,230,300 +0.34(+0.76%)
Mar 23, 2005 43.64 44.88 43.64 44.60 4,104,900 +0.84(+1.92%)
Mar 22, 2005 43.34 44.50 43.34 43.76 3,633,300 -0.11(-0.25%)
Mar 21, 2005 44.38 44.38 43.70 43.87 3,716,900 -0.60(-1.35%)
Mar 18, 2005 44.31 44.90 43.83 44.47 7,065,300 -0.06(-0.13%)
Mar 17, 2005 44.25 44.88 44.08 44.53 4,385,200 -0.89(-1.96%)
Mar 16, 2005 45.43 45.55 45.12 45.42 3,094,600 -0.24(-0.53%)
Mar 15, 2005 46.12 46.23 45.61 45.66 3,831,100 -0.46(-1.00%)
Mar 14, 2005 46.00 46.36 45.82 46.12 2,764,100 +0.12(+0.26%)
Mar 11, 2005 46.20 46.28 45.97 46.00 2,637,000 -0.29(-0.63%)
Mar 10, 2005 45.84 46.50 45.78 46.29 2,630,500 +0.39(+0.85%)
Mar 09, 2005 46.20 46.46 45.88 45.90 3,222,300 -0.60(-1.29%)
Mar 08, 2005 46.65 46.74 46.39 46.50 3,055,000 -0.15(-0.32%)
Mar 07, 2005 46.58 46.73 46.43 46.65 2,983,100 +0.24(+0.52%)
Mar 04, 2005 46.14 46.50 45.89 46.41 2,704,000 +0.40(+0.87%)
Mar 03, 2005 46.06 46.24 45.53 46.01 2,825,000 -0.05(-0.11%)
Mar 02, 2005 45.62 46.23 45.30 46.06 3,135,600 +0.10(+0.22%)
Mar 01, 2005 45.99 46.37 45.87 45.96 3,826,200 -0.03(-0.07%)
Feb 28, 2005 46.27 46.33 45.50 45.99 2,842,800 -0.28(-0.61%)
Feb 25, 2005 46.25 46.30 45.92 46.27 3,227,400 -0.09(-0.19%)
Feb 24, 2005 45.58 46.37 45.35 46.36 3,372,800 +0.62(+1.36%)
Feb 23, 2005 45.50 45.89 45.42 45.74 3,585,700 +0.30(+0.66%)
Feb 22, 2005 46.00 46.50 45.40 45.44 4,912,500 -0.96(-2.07%)
Feb 18, 2005 46.56 46.56 46.10 46.40 4,084,000 -0.16(-0.34%)
Feb 17, 2005 46.83 46.84 46.29 46.56 2,702,900 -0.27(-0.58%)
Feb 16, 2005 46.87 46.96 46.70 46.83 2,843,100 -0.04(-0.09%)
Feb 15, 2005 46.65 47.00 46.48 46.87 3,949,000 +0.38(+0.82%)
Feb 14, 2005 46.10 46.59 46.03 46.49 3,134,200 +0.29(+0.63%)
Feb 11, 2005 45.15 46.45 45.09 46.20 4,354,800 +1.22(+2.71%)
Feb 10, 2005 45.41 45.42 44.87 44.98 2,906,600 -0.18(-0.40%)
Feb 09, 2005 45.35 45.55 45.15 45.16 2,829,600 -0.12(-0.27%)
Feb 08, 2005 45.40 45.61 45.15 45.28 2,924,100 -0.31(-0.68%)
Feb 07, 2005 45.50 45.85 45.45 45.59 2,521,300 +0.07(+0.15%)
Feb 04, 2005 45.46 45.69 45.32 45.52 4,282,400 -0.14(-0.31%)
Feb 03, 2005 45.73 46.00 45.41 45.66 2,415,800 +0.02(+0.04%)
Feb 02, 2005 45.55 45.75 45.38 45.64 2,533,100 +0.09(+0.20%)
Feb 01, 2005 45.02 45.65 44.84 45.55 3,911,500 +0.53(+1.18%)
Jan 31, 2005 45.27 45.41 44.86 45.02 3,558,200 -0.25(-0.55%)
Jan 28, 2005 45.40 45.54 44.89 45.27 4,125,900 -0.19(-0.42%)
Jan 27, 2005 45.79 46.05 45.38 45.46 3,959,600 -0.43(-0.94%)
Jan 26, 2005 45.97 46.32 45.87 45.89 3,198,600 -0.02(-0.04%)
Jan 25, 2005 45.94 46.25 45.80 45.91 2,621,700 -0.02(-0.04%)
Jan 24, 2005 45.99 46.34 45.85 45.93 3,878,500 -0.05(-0.11%)
Jan 21, 2005 45.60 46.18 45.55 45.98 4,680,100 +0.23(+0.50%)
Jan 20, 2005 46.05 46.35 45.50 45.75 4,562,800 -0.30(-0.65%)
Jan 19, 2005 46.05 46.49 45.90 46.05 4,097,500 +0.01(+0.02%)
Jan 18, 2005 46.05 46.39 45.50 46.04 4,872,700 -0.21(-0.45%)
Jan 14, 2005 45.75 46.46 45.55 46.25 4,365,400 +0.22(+0.48%)
Jan 13, 2005 46.94 46.96 45.83 46.03 3,837,400 -0.90(-1.92%)
Jan 12, 2005 46.95 47.46 46.47 46.93 4,391,600 -0.15(-0.32%)
Jan 11, 2005 48.00 48.01 47.08 47.08 4,659,100 -0.88(-1.83%)
Jan 10, 2005 47.49 48.16 47.40 47.96 6,190,500 +0.46(+0.97%)
Jan 07, 2005 46.80 47.55 46.50 47.50 6,700,600 +0.80(+1.71%)
Jan 06, 2005 45.89 46.90 45.88 46.70 5,733,700 +1.03(+2.26%)
Jan 05, 2005 46.40 46.43 45.67 45.67 3,167,300 -0.53(-1.15%)
Jan 04, 2005 46.68 46.73 45.95 46.20 3,784,100 -0.47(-1.01%)
Jan 03, 2005 46.50 46.82 46.33 46.67 3,445,800 +0.02(+0.04%)
Dec 31, 2004 46.89 46.89 46.31 46.65 1,937,500 -0.27(-0.58%)
Dec 30, 2004 46.97 47.30 46.80 46.92 2,571,300 +0.08(+0.17%)
Dec 29, 2004 46.36 46.84 46.30 46.84 2,208,500 +0.48(+1.04%)
Dec 28, 2004 46.12 46.70 46.12 46.36 2,170,500 +0.35(+0.76%)
Dec 27, 2004 46.41 46.50 46.00 46.01 2,580,600 -0.41(-0.88%)
Dec 23, 2004 46.51 46.99 46.29 46.42 2,152,400 -0.08(-0.17%)
Dec 22, 2004 46.02 46.70 45.93 46.50 2,670,800 +0.40(+0.87%)
Dec 21, 2004 46.42 46.55 45.80 46.10 4,029,000 -0.32(-0.69%)
Dec 20, 2004 46.87 47.01 46.17 46.42 4,929,000 -0.57(-1.21%)
Dec 17, 2004 46.22 47.63 46.00 46.99 12,145,900 +0.80(+1.73%)
Dec 16, 2004 44.55 46.30 44.35 46.19 8,921,700 +1.84(+4.15%)
Dec 15, 2004 44.20 44.41 43.98 44.35 2,532,500 -0.14(-0.31%)
Dec 14, 2004 44.00 44.49 43.64 44.49 2,895,600 +0.60(+1.37%)
Dec 13, 2004 43.80 44.00 43.45 43.89 2,291,900 +0.15(+0.34%)
Dec 10, 2004 42.97 44.92 42.97 43.74 2,931,000 -0.23(-0.52%)
Dec 09, 2004 42.63 44.08 42.63 43.97 3,316,600 +0.11(+0.25%)
Dec 08, 2004 43.90 44.35 43.68 43.86 3,758,500 +0.31(+0.71%)
Dec 07, 2004 43.59 43.86 43.27 43.55 3,225,500 -0.04(-0.09%)
Dec 06, 2004 43.27 43.77 42.84 43.59 2,989,300 +0.16(+0.37%)
Dec 03, 2004 43.77 43.86 43.24 43.43 2,652,600 -0.24(-0.55%)
Dec 02, 2004 43.00 43.90 42.97 43.67 3,753,300 +0.42(+0.97%)
Dec 01, 2004 41.94 43.25 41.89 43.25 4,415,900 +1.29(+3.07%)
Nov 30, 2004 41.61 42.35 41.61 41.96 3,284,500 -0.47(-1.11%)
Nov 29, 2004 42.59 42.92 42.32 42.43 2,952,000 -0.16(-0.38%)
Nov 26, 2004 42.27 42.95 42.25 42.59 959,100 +0.20(+0.47%)
Nov 24, 2004 42.35 42.67 42.03 42.39 3,087,700 +0.14(+0.33%)
Nov 23, 2004 42.95 43.08 42.15 42.25 3,755,200 -0.62(-1.45%)
Nov 22, 2004 42.91 42.94 42.15 42.87 3,645,500 +0.12(+0.28%)
Nov 19, 2004 43.00 43.04 42.62 42.75 4,685,200 -0.62(-1.43%)
Nov 18, 2004 43.45 43.77 43.28 43.37 3,532,100 -0.28(-0.64%)
Nov 17, 2004 44.25 44.58 43.43 43.65 3,872,700 -0.54(-1.22%)
Nov 16, 2004 44.49 44.72 44.15 44.19 2,921,800 -0.30(-0.67%)
Nov 15, 2004 44.30 44.60 43.94 44.49 4,008,200 +0.31(+0.70%)
Nov 12, 2004 44.55 44.83 43.67 44.18 6,640,500 -1.12(-2.47%)
Nov 11, 2004 45.06 45.48 44.90 45.30 2,824,500 +0.25(+0.55%)
Nov 10, 2004 45.00 45.19 44.75 45.05 2,968,100 +0.05(+0.11%)
Nov 09, 2004 44.90 45.30 44.61 45.00 3,998,500 +0.04(+0.09%)
Nov 08, 2004 44.70 45.18 44.28 44.96 5,894,300 +0.51(+1.15%)
Nov 05, 2004 44.55 44.60 44.00 44.45 4,113,900 +0.00(+0.00%)
Nov 04, 2004 43.61 44.70 43.35 44.45 6,349,400 +0.84(+1.93%)
Nov 03, 2004 42.98 43.90 42.94 43.61 6,098,700 +1.30(+3.07%)
Nov 02, 2004 42.55 42.99 42.12 42.31 5,426,400 -0.43(-1.01%)
Nov 01, 2004 42.50 42.96 42.27 42.74 4,388,300 +0.11(+0.26%)
Oct 29, 2004 42.57 42.75 42.38 42.63 3,670,500 -0.08(-0.19%)
Oct 28, 2004 42.25 42.75 42.16 42.71 2,914,500 +0.28(+0.66%)
Oct 27, 2004 40.85 42.57 40.85 42.43 4,857,100 +1.45(+3.54%)
Oct 26, 2004 40.55 41.03 40.25 40.98 3,626,900 +0.34(+0.84%)
Oct 25, 2004 40.86 40.86 40.44 40.64 3,071,800 -0.22(-0.54%)
Oct 22, 2004 41.10 41.15 40.80 40.86 2,776,800 -0.24(-0.58%)
Oct 21, 2004 41.35 41.59 40.67 41.10 3,428,200 -0.30(-0.72%)
Oct 20, 2004 41.45 41.48 41.00 41.40 2,741,100 +0.02(+0.05%)
Oct 19, 2004 41.26 41.67 41.18 41.38 4,447,300 +0.03(+0.07%)
Oct 18, 2004 41.45 41.74 41.25 41.35 4,238,200 -0.01(-0.02%)
Oct 15, 2004 41.70 41.88 41.27 41.36 5,826,600 +0.35(+0.85%)
Oct 14, 2004 41.35 41.63 41.00 41.01 3,721,000 -0.14(-0.34%)
Oct 13, 2004 41.70 41.70 40.94 41.15 3,726,700 -0.36(-0.87%)
Oct 12, 2004 41.12 41.60 40.99 41.51 3,414,000 +0.34(+0.83%)
Oct 11, 2004 40.84 41.38 40.84 41.17 2,478,400 +0.34(+0.83%)
Oct 08, 2004 41.10 41.46 40.75 40.83 2,944,600 -0.50(-1.21%)
Oct 07, 2004 42.21 42.22 41.30 41.33 4,754,000 -0.87(-2.06%)
Oct 06, 2004 42.35 42.37 41.95 42.20 1,781,400 -0.08(-0.19%)
Oct 05, 2004 42.20 42.41 42.05 42.28 2,636,700 +0.08(+0.19%)
Oct 04, 2004 42.20 42.48 41.85 42.20 5,986,200 +0.01(+0.02%)
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.