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 30, 2016 41.74 42.47 41.69 42.29 7,434,989 +0.85(+2.05%)
Sep 29, 2016 42.11 42.25 41.26 41.44 6,784,851 -0.85(-2.01%)
Sep 28, 2016 42.25 42.53 41.91 42.29 5,227,541 -0.04(-0.09%)
Sep 27, 2016 41.71 42.33 41.56 42.33 5,964,827 +0.65(+1.56%)
Sep 26, 2016 42.01 42.02 41.61 41.68 6,378,154 -0.51(-1.21%)
Sep 23, 2016 42.25 42.42 42.05 42.19 6,912,285 -0.03(-0.07%)
Sep 22, 2016 42.16 42.49 42.03 42.22 5,829,666 +0.30(+0.72%)
Sep 21, 2016 41.62 42.01 41.26 41.92 5,461,266 +0.34(+0.82%)
Sep 20, 2016 41.95 42.00 41.58 41.58 4,867,018 -0.10(-0.24%)
Sep 19, 2016 42.04 42.36 41.59 41.68 7,552,674 -0.19(-0.45%)
Sep 16, 2016 40.95 42.03 40.83 41.87 15,790,211 +0.75(+1.82%)
Sep 15, 2016 40.79 41.26 40.65 41.12 6,100,131 +0.31(+0.76%)
Sep 14, 2016 40.69 41.04 40.55 40.81 7,707,838 +0.17(+0.42%)
Sep 13, 2016 41.23 41.24 40.48 40.64 6,929,986 -0.78(-1.88%)
Sep 12, 2016 40.85 41.52 40.77 41.42 7,759,551 +0.41(+1.00%)
Sep 09, 2016 41.56 41.58 41.00 41.01 10,977,898 -0.84(-2.01%)
Sep 08, 2016 42.12 42.12 41.65 41.85 7,694,303 -0.05(-0.12%)
Sep 07, 2016 42.15 42.29 41.77 41.90 11,063,629 -0.26(-0.62%)
Sep 06, 2016 42.10 42.32 41.80 42.16 7,079,106 +0.07(+0.17%)
Sep 02, 2016 42.36 42.09 42.09 42.09 7,208,200 -0.21(-0.50%)
Sep 01, 2016 41.92 42.34 41.74 42.30 10,739,240 +0.28(+0.67%)
Aug 31, 2016 42.87 42.98 41.93 42.02 12,445,790 -0.81(-1.89%)
Aug 30, 2016 43.01 43.36 42.55 42.83 12,176,249 -0.42(-0.97%)
Aug 29, 2016 43.00 43.57 42.95 43.25 9,223,169 +0.27(+0.63%)
Aug 26, 2016 42.72 43.28 42.09 42.98 18,670,546 +0.14(+0.33%)
Aug 25, 2016 43.16 44.00 42.27 42.84 38,568,594 -0.33(-0.76%)
Aug 24, 2016 43.96 44.10 43.07 43.17 7,578,510 -0.73(-1.66%)
Aug 23, 2016 44.37 44.42 43.90 43.90 7,401,381 -0.27(-0.61%)
Aug 22, 2016 44.08 44.36 43.79 44.17 6,518,441 -0.07(-0.16%)
Aug 19, 2016 44.17 44.31 43.65 44.24 9,439,877 -0.12(-0.27%)
Aug 18, 2016 44.68 44.74 44.25 44.36 6,548,777 -0.32(-0.72%)
Aug 17, 2016 45.14 45.14 44.44 44.68 8,630,316 -0.24(-0.53%)
Aug 16, 2016 45.02 45.08 44.82 44.92 7,584,409 -0.23(-0.51%)
Aug 15, 2016 45.06 45.23 44.85 45.15 6,525,830 +0.11(+0.24%)
Aug 12, 2016 44.82 45.10 44.55 45.04 6,686,348 -0.01(-0.02%)
Aug 11, 2016 44.85 45.14 44.75 45.05 5,756,248 +0.24(+0.54%)
Aug 10, 2016 45.08 45.25 44.68 44.81 6,026,022 -0.27(-0.60%)
Aug 09, 2016 45.07 45.18 44.99 45.08 6,486,199 +0.06(+0.13%)
Aug 08, 2016 45.06 45.41 44.88 45.02 7,657,947 -0.24(-0.53%)
Aug 05, 2016 45.00 45.41 44.87 45.26 6,555,269 +0.45(+1.00%)
Aug 04, 2016 45.06 45.09 44.78 44.81 6,583,432 -0.14(-0.31%)
Aug 03, 2016 45.07 45.09 44.83 44.95 7,783,077 -0.12(-0.27%)
Aug 02, 2016 45.72 45.79 44.85 45.07 10,352,748 -0.22(-0.49%)
Aug 01, 2016 44.75 45.58 44.72 45.29 12,152,584 +0.54(+1.21%)
Jul 29, 2016 44.38 45.12 44.26 44.75 13,423,155 +0.30(+0.67%)
Jul 28, 2016 44.02 45.16 43.93 44.45 18,284,690 +0.78(+1.79%)
Jul 27, 2016 43.57 43.90 43.24 43.67 15,187,617 +0.07(+0.16%)
Jul 26, 2016 43.39 43.62 43.36 43.60 8,664,793 +0.19(+0.44%)
Jul 25, 2016 43.08 43.44 43.06 43.41 11,525,920 +0.24(+0.56%)
Jul 22, 2016 43.05 43.26 42.81 43.17 10,205,059 +0.13(+0.30%)
Jul 21, 2016 42.88 43.42 42.81 43.04 11,491,486 +0.39(+0.91%)
Jul 20, 2016 42.80 42.92 42.10 42.65 13,686,043 +0.85(+2.03%)
Jul 19, 2016 41.94 41.99 41.60 41.80 8,461,768 -0.29(-0.69%)
Jul 18, 2016 42.05 42.23 41.81 42.09 7,523,951 -0.01(-0.02%)
Jul 15, 2016 42.40 42.53 42.03 42.10 7,693,538 -0.18(-0.43%)
Jul 14, 2016 42.34 42.42 42.02 42.28 9,011,756 +0.31(+0.74%)
Jul 13, 2016 42.24 42.51 41.85 41.97 7,920,234 -0.50(-1.18%)
Jul 12, 2016 42.34 42.65 42.13 42.47 8,268,692 +0.35(+0.83%)
Jul 11, 2016 42.03 42.31 42.00 42.12 9,053,078 +0.23(+0.55%)
Jul 08, 2016 41.60 42.26 41.36 41.89 11,071,768 +0.53(+1.28%)
Jul 07, 2016 40.83 41.57 40.80 41.36 17,624,412 +0.53(+1.30%)
Jul 06, 2016 39.27 40.88 39.25 40.83 13,176,575 +1.39(+3.52%)
Jul 05, 2016 39.31 39.56 39.21 39.44 10,029,156 -0.10(-0.25%)
Jul 01, 2016 39.31 39.54 39.54 39.54 6,904,600 +0.23(+0.59%)
Jun 30, 2016 38.65 39.31 38.57 39.31 10,424,992 +0.74(+1.92%)
Jun 29, 2016 37.95 38.75 37.95 38.57 8,366,480 +1.01(+2.69%)
Jun 28, 2016 37.28 37.58 37.06 37.56 8,379,696 +0.61(+1.65%)
Jun 27, 2016 37.51 37.58 36.76 36.95 12,814,945 -0.96(-2.53%)
Jun 24, 2016 38.37 38.56 37.91 37.91 16,525,037 -1.72(-4.34%)
Jun 23, 2016 39.06 39.63 38.99 39.63 10,755,509 +0.89(+2.30%)
Jun 22, 2016 37.72 38.85 37.72 38.74 10,868,030 +1.01(+2.68%)
Jun 21, 2016 38.00 38.18 37.70 37.73 8,840,962 -0.02(-0.05%)
Jun 20, 2016 37.88 38.07 37.75 37.75 7,707,111 +0.36(+0.96%)
Jun 17, 2016 37.40 37.58 37.23 37.39 9,899,994 -0.11(-0.29%)
Jun 16, 2016 37.36 37.54 36.88 37.50 10,267,861 +0.07(+0.19%)
Jun 15, 2016 37.75 37.87 37.40 37.43 7,716,278 -0.23(-0.61%)
Jun 14, 2016 37.87 37.89 37.44 37.66 9,613,240 -0.20(-0.53%)
Jun 13, 2016 38.32 38.56 37.85 37.86 11,108,222 -0.54(-1.41%)
Jun 10, 2016 38.67 38.70 38.23 38.40 7,926,099 -0.47(-1.21%)
Jun 09, 2016 38.87 39.08 38.77 38.87 10,093,110 -0.04(-0.10%)
Jun 08, 2016 38.90 39.06 38.65 38.91 9,133,984 -0.02(-0.05%)
Jun 07, 2016 39.12 39.28 38.92 38.93 10,202,615 -0.24(-0.61%)
Jun 06, 2016 39.25 39.38 39.05 39.17 9,157,026 -0.01(-0.03%)
Jun 03, 2016 39.52 39.54 39.02 39.18 10,841,185 -0.35(-0.89%)
Jun 02, 2016 39.50 39.64 39.35 39.53 12,758,410 +0.03(+0.08%)
Jun 01, 2016 39.37 39.62 39.30 39.50 11,554,986 -0.13(-0.33%)
May 31, 2016 39.33 39.67 39.14 39.63 15,887,012 +0.33(+0.84%)
May 27, 2016 39.04 39.30 39.30 39.30 12,339,400 +0.41(+1.05%)
May 26, 2016 38.65 38.95 38.54 38.89 12,446,010 +0.21(+0.54%)
May 25, 2016 38.06 38.77 38.03 38.68 16,141,154 +0.70(+1.84%)
May 24, 2016 37.49 38.07 37.43 37.98 8,678,415 +0.61(+1.63%)
May 23, 2016 37.72 37.75 37.27 37.37 7,125,736 -0.23(-0.61%)
May 20, 2016 37.55 37.78 37.48 37.60 7,807,640 +0.36(+0.97%)
May 19, 2016 37.56 37.68 36.89 37.24 8,221,339 -0.51(-1.35%)
May 18, 2016 37.75 38.10 37.49 37.75 10,641,315 +0.04(+0.11%)
May 17, 2016 38.22 38.30 37.55 37.71 8,357,129 -0.54(-1.41%)
May 16, 2016 37.60 38.41 37.60 38.25 10,178,499 +0.65(+1.73%)
May 13, 2016 37.86 38.06 37.47 37.60 9,337,889 -0.40(-1.05%)
May 12, 2016 38.14 38.17 37.52 38.00 10,395,442 -0.01(-0.03%)
May 11, 2016 38.20 38.29 37.90 38.01 10,598,334 -0.09(-0.24%)
May 10, 2016 38.30 38.30 37.78 38.10 11,227,049 +0.12(+0.32%)
May 09, 2016 38.11 38.58 37.88 37.98 11,155,561 +0.01(+0.03%)
May 06, 2016 38.22 38.40 37.71 37.97 11,399,947 -0.53(-1.38%)
May 05, 2016 38.28 38.73 38.10 38.50 16,529,367 +0.40(+1.05%)
May 04, 2016 38.35 38.46 38.00 38.10 13,975,308 -0.45(-1.17%)
May 03, 2016 38.80 38.83 38.21 38.55 18,241,628 -0.30(-0.77%)
May 02, 2016 38.85 39.12 38.42 38.85 21,291,714 -0.05(-0.13%)
Apr 29, 2016 40.37 40.38 38.58 38.90 30,646,842 -1.52(-3.76%)
Apr 28, 2016 40.08 41.69 39.99 40.42 54,524,258 -3.41(-7.78%)
Apr 27, 2016 43.93 44.00 43.69 43.83 5,035,092 -0.05(-0.11%)
Apr 26, 2016 44.16 44.25 43.76 43.88 3,373,397 -0.13(-0.30%)
Apr 25, 2016 44.01 44.20 43.81 44.01 4,136,820 -0.07(-0.16%)
Apr 22, 2016 43.72 44.17 43.72 44.08 4,691,801 +0.20(+0.46%)
Apr 21, 2016 43.78 44.32 43.59 43.88 6,171,302 -0.09(-0.20%)
Apr 20, 2016 44.48 44.58 43.51 43.97 8,693,520 +0.12(+0.27%)
Apr 19, 2016 44.00 44.01 43.49 43.85 7,787,180 -0.10(-0.23%)
Apr 18, 2016 43.18 44.01 43.18 43.95 4,268,804 +0.54(+1.24%)
Apr 15, 2016 43.53 43.55 43.18 43.41 3,620,361 -0.10(-0.23%)
Apr 14, 2016 43.38 43.66 43.28 43.51 3,118,706 +0.16(+0.37%)
Apr 13, 2016 42.87 43.42 42.68 43.35 4,140,692 +0.53(+1.24%)
Apr 12, 2016 42.36 43.07 42.36 42.82 5,100,180 +0.34(+0.80%)
Apr 11, 2016 42.47 42.88 42.46 42.48 3,948,803 +0.11(+0.26%)
Apr 08, 2016 42.78 42.93 42.12 42.37 4,920,295 -0.24(-0.56%)
Apr 07, 2016 42.67 42.91 42.24 42.61 4,901,278 -0.44(-1.02%)
Apr 06, 2016 41.98 43.16 41.98 43.05 6,261,000 +1.01(+2.40%)
Apr 05, 2016 42.01 42.26 41.89 42.04 6,582,670 -0.28(-0.66%)
Apr 04, 2016 42.34 42.67 42.16 42.32 4,406,650 +0.13(+0.31%)
Apr 01, 2016 41.53 42.26 41.36 42.19 3,972,910 +0.36(+0.86%)
Mar 31, 2016 41.65 41.99 41.51 41.83 5,168,358 +0.18(+0.43%)
Mar 30, 2016 41.60 41.94 41.49 41.65 3,433,188 +0.18(+0.43%)
Mar 29, 2016 40.75 41.53 40.71 41.47 4,127,036 +0.59(+1.44%)
Mar 28, 2016 40.77 41.00 40.61 40.88 3,328,016 +0.13(+0.32%)
Mar 24, 2016 40.64 40.75 40.75 40.75 4,261,000 -0.03(-0.07%)
Mar 23, 2016 40.84 41.34 40.69 40.78 4,087,593 -0.25(-0.61%)
Mar 22, 2016 40.50 41.16 40.34 41.03 6,652,301 +0.27(+0.66%)
Mar 21, 2016 40.58 40.77 40.44 40.76 4,054,783 -0.03(-0.07%)
Mar 18, 2016 40.36 40.94 40.14 40.79 10,143,912 +0.50(+1.24%)
Mar 17, 2016 40.20 40.40 39.53 40.29 6,090,561 +0.11(+0.27%)
Mar 16, 2016 40.14 40.31 39.78 40.18 5,392,953 +0.28(+0.70%)
Mar 15, 2016 40.16 40.34 39.55 39.90 5,309,082 -0.60(-1.48%)
Mar 14, 2016 40.31 40.68 39.99 40.50 5,707,834 +0.13(+0.32%)
Mar 11, 2016 39.25 40.45 39.08 40.37 11,786,377 +1.34(+3.43%)
Mar 10, 2016 39.41 39.88 38.82 39.03 8,716,891 -0.25(-0.64%)
Mar 09, 2016 39.26 39.39 39.01 39.28 6,196,110 +0.11(+0.28%)
Mar 08, 2016 38.95 39.49 38.88 39.17 7,704,218 -0.01(-0.03%)
Mar 07, 2016 39.00 39.39 38.92 39.18 5,955,825 +0.00(+0.00%)
Mar 04, 2016 38.85 39.37 38.80 39.18 7,419,240 +0.36(+0.93%)
Mar 03, 2016 38.56 38.89 38.10 38.82 13,516,152 -0.52(-1.32%)
Mar 02, 2016 39.35 39.57 39.10 39.34 7,498,022 +0.01(+0.03%)
Mar 01, 2016 38.91 39.46 38.80 39.33 9,693,915 +0.59(+1.52%)
Feb 29, 2016 39.34 39.84 38.74 38.74 8,462,812 -0.78(-1.97%)
Feb 26, 2016 39.48 39.88 39.22 39.52 8,741,436 -0.11(-0.28%)
Feb 25, 2016 39.22 39.64 38.97 39.63 7,608,332 +0.43(+1.10%)
Feb 24, 2016 38.18 39.32 37.97 39.20 7,054,153 +0.81(+2.11%)
Feb 23, 2016 38.91 39.05 38.30 38.39 6,144,311 -0.77(-1.97%)
Feb 22, 2016 38.53 39.24 38.74 39.16 4,946,303 +0.63(+1.64%)
Feb 19, 2016 38.32 38.65 38.14 38.53 5,734,963 +0.22(+0.57%)
Feb 18, 2016 38.34 38.89 38.22 38.31 5,618,517 -0.14(-0.36%)
Feb 17, 2016 38.37 38.56 38.24 38.45 6,358,927 +0.46(+1.21%)
Feb 16, 2016 37.13 38.01 37.12 37.99 7,960,026 +0.86(+2.32%)
Feb 12, 2016 36.70 37.13 37.13 37.13 6,424,800 +0.79(+2.17%)
Feb 11, 2016 36.44 36.85 36.02 36.34 7,723,836 -0.87(-2.34%)
Feb 10, 2016 37.58 38.18 37.12 37.21 7,909,567 +0.21(+0.57%)
Feb 09, 2016 36.96 37.78 36.87 37.00 8,691,584 -0.46(-1.23%)
Feb 08, 2016 37.19 37.64 36.69 37.46 7,801,488 +0.05(+0.13%)
Feb 05, 2016 38.23 38.35 37.12 37.41 5,750,213 -0.60(-1.58%)
Feb 04, 2016 37.78 38.22 37.53 38.01 5,103,738 -0.01(-0.03%)
Feb 03, 2016 38.23 38.41 37.10 38.02 6,913,954 +0.14(+0.37%)
Feb 02, 2016 38.00 38.73 37.82 37.88 9,632,365 -0.57(-1.48%)
Feb 01, 2016 36.17 38.71 36.17 38.45 14,252,107 +0.60(+1.59%)
Jan 29, 2016 36.69 37.87 36.68 37.85 16,124,348 +1.14(+3.11%)
Jan 28, 2016 38.41 38.50 36.00 36.71 23,544,319 -3.76(-9.29%)
Jan 27, 2016 39.95 41.49 39.90 40.47 10,530,504 +0.31(+0.77%)
Jan 26, 2016 39.86 40.44 39.65 40.16 5,360,386 +0.50(+1.26%)
Jan 25, 2016 40.03 40.16 39.58 39.66 5,304,620 -0.37(-0.92%)
Jan 22, 2016 40.20 40.20 39.74 40.03 8,854,648 +0.55(+1.39%)
Jan 21, 2016 40.18 40.18 39.24 39.48 10,089,167 -0.48(-1.20%)
Jan 20, 2016 39.73 40.28 39.08 39.96 11,279,856 -0.47(-1.16%)
Jan 19, 2016 41.10 41.32 40.13 40.43 7,607,820 -0.11(-0.27%)
Jan 15, 2016 39.85 40.54 40.54 40.54 10,464,800 -0.56(-1.36%)
Jan 14, 2016 40.34 41.32 40.14 41.10 7,326,779 +0.82(+2.04%)
Jan 13, 2016 41.48 41.69 40.16 40.28 5,754,349 -1.18(-2.85%)
Jan 12, 2016 40.99 41.61 40.87 41.46 7,329,319 +0.73(+1.79%)
Jan 11, 2016 40.77 40.90 40.10 40.73 7,839,704 +0.06(+0.15%)
Jan 08, 2016 41.86 41.90 40.54 40.67 7,477,658 -0.87(-2.09%)
Jan 07, 2016 41.68 42.18 41.40 41.54 7,151,352 -1.02(-2.40%)
Jan 06, 2016 42.31 42.97 42.21 42.56 5,906,042 -0.36(-0.84%)
Jan 05, 2016 42.96 43.20 42.61 42.92 8,245,208 -0.01(-0.02%)
Jan 04, 2016 43.94 44.05 42.50 42.93 12,227,458 -1.98(-4.41%)
Dec 31, 2015 45.11 44.91 44.91 44.91 4,192,400 -0.36(-0.80%)
Dec 30, 2015 45.85 46.03 45.21 45.27 4,912,009 -0.55(-1.20%)
Dec 29, 2015 45.28 45.95 45.17 45.82 4,071,116 +0.79(+1.75%)
Dec 28, 2015 44.92 45.13 44.82 45.03 2,742,912 -0.07(-0.16%)
Dec 24, 2015 44.94 45.10 45.10 45.10 1,462,900 +0.00(+0.00%)
Dec 23, 2015 44.73 45.17 44.63 45.10 4,353,013 +0.62(+1.39%)
Dec 22, 2015 44.23 44.56 43.97 44.48 4,367,282 +0.44(+1.00%)
Dec 21, 2015 44.05 44.19 43.56 44.04 5,453,285 +0.34(+0.78%)
Dec 18, 2015 44.96 45.03 43.70 43.70 13,044,416 -1.56(-3.45%)
Dec 17, 2015 46.09 46.22 45.25 45.26 5,792,159 -0.79(-1.72%)
Dec 16, 2015 45.77 46.14 45.25 46.05 7,575,568 +0.46(+1.01%)
Dec 15, 2015 45.20 45.92 45.15 45.59 5,827,967 +0.78(+1.74%)
Dec 14, 2015 44.45 44.83 43.96 44.81 6,172,868 +0.45(+1.01%)
Dec 11, 2015 44.77 44.86 44.29 44.36 5,236,356 -0.95(-2.10%)
Dec 10, 2015 45.08 45.64 45.00 45.31 4,953,210 +0.35(+0.78%)
Dec 09, 2015 45.39 45.70 44.81 44.96 5,544,425 -0.59(-1.30%)
Dec 08, 2015 45.32 45.75 45.16 45.55 5,199,001 -0.01(-0.02%)
Dec 07, 2015 45.57 45.73 45.29 45.56 5,559,878 +0.26(+0.57%)
Dec 04, 2015 44.41 45.36 44.29 45.30 6,438,507 +1.15(+2.60%)
Dec 03, 2015 45.36 45.47 44.01 44.15 6,857,387 -1.07(-2.37%)
Dec 02, 2015 45.43 45.72 45.12 45.22 4,840,304 -0.24(-0.53%)
Dec 01, 2015 45.22 45.52 44.94 45.46 5,593,904 +0.54(+1.20%)
Nov 30, 2015 45.44 45.54 44.92 44.92 7,821,788 -0.50(-1.10%)
Nov 27, 2015 45.42 45.60 45.31 45.42 1,678,028 +0.01(+0.02%)
Nov 25, 2015 45.38 45.41 45.41 45.41 3,080,700 -0.04(-0.09%)
Nov 24, 2015 45.11 45.58 45.03 45.45 4,638,597 +0.01(+0.02%)
Nov 23, 2015 46.03 46.10 45.26 45.44 4,593,816 -0.57(-1.24%)
Nov 20, 2015 46.03 46.38 45.84 46.01 7,140,745 +0.28(+0.61%)
Nov 19, 2015 45.72 46.07 45.47 45.73 6,830,303 -0.07(-0.15%)
Nov 18, 2015 44.97 45.87 44.96 45.80 5,691,032 +1.03(+2.30%)
Nov 17, 2015 44.89 45.17 44.61 44.77 5,794,319 -0.11(-0.25%)
Nov 16, 2015 43.90 44.89 43.80 44.88 6,362,852 +0.92(+2.09%)
Nov 13, 2015 43.45 44.36 43.45 43.96 6,797,538 -0.23(-0.52%)
Nov 12, 2015 44.81 44.96 44.16 44.19 6,013,883 -0.88(-1.95%)
Nov 11, 2015 45.86 45.87 45.04 45.07 4,303,798 -0.69(-1.51%)
Nov 10, 2015 45.09 45.85 45.06 45.76 5,520,634 +0.71(+1.58%)
Nov 09, 2015 45.47 45.47 44.87 45.05 5,946,001 -0.58(-1.27%)
Nov 06, 2015 44.89 45.67 44.65 45.63 6,586,278 +0.45(+1.00%)
Nov 05, 2015 45.09 45.51 44.89 45.18 5,107,043 +0.00(+0.00%)
Nov 04, 2015 45.72 45.72 45.05 45.18 6,506,454 -0.33(-0.73%)
Nov 03, 2015 45.36 45.64 45.04 45.51 3,933,776 +0.08(+0.18%)
Nov 02, 2015 44.88 45.50 44.60 45.43 5,478,148 +0.63(+1.41%)
Oct 30, 2015 45.19 45.34 44.76 44.80 8,442,309 -0.44(-0.97%)
Oct 29, 2015 44.93 45.34 44.80 45.24 6,887,737 +0.48(+1.07%)
Oct 28, 2015 43.96 44.77 43.64 44.76 6,158,320 +0.88(+2.01%)
Oct 27, 2015 43.54 43.98 43.51 43.88 5,743,647 +0.27(+0.62%)
Oct 26, 2015 43.58 43.82 43.42 43.61 5,716,413 +0.01(+0.02%)
Oct 23, 2015 43.52 43.86 43.19 43.60 9,582,743 +0.10(+0.23%)
Oct 22, 2015 42.41 43.57 41.76 43.50 12,440,022 +1.30(+3.08%)
Oct 21, 2015 42.54 42.85 41.62 42.20 8,896,432 +0.46(+1.10%)
Oct 20, 2015 42.08 42.22 41.57 41.74 5,882,443 -0.41(-0.97%)
Oct 19, 2015 42.11 42.37 41.84 42.15 5,531,242 -0.07(-0.17%)
Oct 16, 2015 42.20 42.27 41.66 42.22 6,163,477 +0.35(+0.84%)
Oct 15, 2015 41.07 42.03 40.91 41.87 7,822,007 +1.15(+2.82%)
Oct 14, 2015 40.97 41.34 40.66 40.72 6,417,154 -0.20(-0.49%)
Oct 13, 2015 40.97 41.38 40.81 40.92 5,527,082 -0.65(-1.56%)
Oct 12, 2015 41.63 41.75 41.30 41.57 6,067,668 -0.32(-0.76%)
Oct 09, 2015 41.07 41.98 40.94 41.89 10,400,179 +0.73(+1.77%)
Oct 08, 2015 40.35 41.22 40.04 41.16 9,859,062 +0.53(+1.30%)
Oct 07, 2015 40.53 40.91 40.01 40.63 9,621,212 +0.74(+1.86%)
Oct 06, 2015 41.25 41.34 39.28 39.89 11,689,336 -1.50(-3.62%)
Oct 05, 2015 41.62 41.78 41.02 41.39 8,789,275 +0.01(+0.02%)
Oct 02, 2015 40.25 41.41 40.17 41.38 8,457,506 +0.62(+1.52%)
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.