Skip to main content

Abbott Laboratories (NY: ABT )

114.98 -3.15 (-2.67%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 34.28 34.37 34.10 34.11 9,394,287 -0.26(-0.76%)
Oct 28, 2016 34.99 35.29 34.35 34.37 14,401,984 -0.65(-1.86%)
Oct 27, 2016 34.85 35.23 34.83 35.03 7,572,695 +0.29(+0.83%)
Oct 26, 2016 34.77 35.02 34.56 34.74 8,278,451 -0.20(-0.57%)
Oct 25, 2016 35.14 35.30 34.90 34.94 7,590,401 -0.19(-0.54%)
Oct 24, 2016 35.46 35.57 35.04 35.13 8,050,689 -0.08(-0.22%)
Oct 21, 2016 35.13 35.30 34.91 35.21 8,370,154 -0.21(-0.59%)
Oct 20, 2016 34.78 35.48 34.77 35.42 10,037,461 +0.63(+1.82%)
Oct 19, 2016 35.23 35.97 34.72 34.78 22,201,038 -1.01(-2.82%)
Oct 18, 2016 35.29 36.00 35.21 35.79 11,048,112 +0.50(+1.43%)
Oct 17, 2016 35.41 35.60 35.25 35.29 8,342,900 -0.17(-0.49%)
Oct 14, 2016 35.79 36.10 35.44 35.46 10,144,562 -0.17(-0.46%)
Oct 13, 2016 35.42 35.85 35.13 35.63 7,528,393 +0.00(+0.00%)
Oct 12, 2016 35.69 36.01 35.49 35.63 7,366,520 +0.07(+0.20%)
Oct 11, 2016 37.58 37.38 35.43 35.56 27,662,604 -2.02(-5.38%)
Oct 10, 2016 37.27 37.82 37.20 37.58 9,591,009 +0.46(+1.23%)
Oct 07, 2016 37.15 37.31 36.77 37.12 8,392,499 +0.00(+0.00%)
Oct 06, 2016 36.88 37.19 36.56 37.12 8,393,035 +0.20(+0.54%)
Oct 05, 2016 36.57 36.98 36.57 36.92 8,356,581 +0.55(+1.52%)
Oct 04, 2016 36.70 36.96 36.16 36.37 6,796,097 -0.39(-1.06%)
Oct 03, 2016 36.33 36.78 36.18 36.76 6,884,852 +0.22(+0.61%)
Sep 30, 2016 36.06 36.69 36.01 36.53 8,606,928 +0.73(+2.05%)
Sep 29, 2016 36.38 36.50 35.64 35.80 7,854,312 -0.73(-2.01%)
Sep 28, 2016 36.50 36.74 36.20 36.53 6,051,531 -0.03(-0.09%)
Sep 27, 2016 36.03 36.57 35.90 36.57 6,905,032 +0.56(+1.56%)
Sep 26, 2016 36.29 36.30 35.94 36.00 7,383,509 -0.44(-1.21%)
Sep 23, 2016 36.50 36.64 36.32 36.45 8,001,833 -0.03(-0.07%)
Sep 22, 2016 36.42 36.70 36.31 36.47 6,748,566 +0.26(+0.72%)
Sep 21, 2016 35.95 36.29 35.64 36.21 6,322,097 +0.29(+0.82%)
Sep 20, 2016 36.24 36.28 35.92 35.92 5,634,181 -0.09(-0.24%)
Sep 19, 2016 36.31 36.59 35.93 36.00 8,743,163 -0.16(-0.45%)
Sep 16, 2016 35.37 36.31 35.27 36.17 18,279,140 +0.65(+1.82%)
Sep 15, 2016 35.24 35.64 35.12 35.52 7,061,663 +0.27(+0.76%)
Sep 14, 2016 35.15 35.45 35.03 35.25 8,922,785 +0.15(+0.42%)
Sep 13, 2016 35.62 35.62 34.97 35.11 8,022,324 -0.67(-1.88%)
Sep 12, 2016 35.29 35.87 35.22 35.78 8,982,649 +0.35(+1.00%)
Sep 09, 2016 35.90 35.92 35.42 35.43 12,708,287 -0.73(-2.01%)
Sep 08, 2016 36.38 36.38 35.97 36.15 8,907,116 -0.04(-0.12%)
Sep 07, 2016 36.41 36.53 36.08 36.19 12,807,532 -0.22(-0.62%)
Sep 06, 2016 36.37 36.56 36.11 36.42 8,194,949 +0.06(+0.17%)
Sep 02, 2016 36.59 36.36 36.36 36.36 8,344,391 -0.18(-0.50%)
Sep 01, 2016 36.21 36.57 36.06 36.54 12,432,011 +0.24(+0.67%)
Aug 31, 2016 37.03 37.13 36.22 36.30 14,407,556 -0.70(-1.89%)
Aug 30, 2016 37.15 37.46 36.76 37.00 14,095,528 -0.36(-0.97%)
Aug 29, 2016 37.15 37.64 37.10 37.36 10,676,970 +0.23(+0.63%)
Aug 26, 2016 36.90 37.39 36.36 37.13 21,613,488 +0.12(+0.33%)
Aug 25, 2016 37.28 38.01 36.51 37.01 44,647,960 -0.29(-0.76%)
Aug 24, 2016 37.97 38.10 37.21 37.29 8,773,071 -0.63(-1.66%)
Aug 23, 2016 38.33 38.37 37.92 37.92 8,568,022 -0.23(-0.61%)
Aug 22, 2016 38.08 38.32 37.83 38.16 7,545,909 -0.06(-0.16%)
Aug 19, 2016 38.16 38.28 37.70 38.22 10,927,836 -0.10(-0.27%)
Aug 18, 2016 38.60 38.65 38.22 38.32 7,581,027 -0.28(-0.72%)
Aug 17, 2016 38.99 38.99 38.39 38.60 9,990,668 -0.21(-0.53%)
Aug 16, 2016 38.89 38.94 38.72 38.80 8,779,900 -0.20(-0.51%)
Aug 15, 2016 38.92 39.07 38.74 39.00 7,554,463 +0.09(+0.24%)
Aug 12, 2016 38.72 38.96 38.48 38.91 7,740,282 -0.01(-0.02%)
Aug 11, 2016 38.74 38.99 38.66 38.92 6,663,575 +0.21(+0.54%)
Aug 10, 2016 38.94 39.09 38.60 38.71 6,975,872 -0.23(-0.60%)
Aug 09, 2016 38.93 39.03 38.86 38.94 7,508,585 +0.05(+0.13%)
Aug 08, 2016 38.92 39.22 38.77 38.89 8,865,030 -0.21(-0.53%)
Aug 05, 2016 38.87 39.23 38.76 39.10 7,588,542 +0.39(+1.00%)
Aug 04, 2016 38.92 38.95 38.68 38.71 7,621,144 -0.12(-0.31%)
Aug 03, 2016 38.93 38.95 38.73 38.83 9,009,883 -0.10(-0.27%)
Aug 02, 2016 39.49 39.56 38.75 38.93 11,984,598 -0.19(-0.49%)
Aug 01, 2016 38.66 39.37 38.63 39.12 14,068,133 +0.47(+1.21%)
Jul 29, 2016 38.34 38.98 38.23 38.66 15,538,978 +0.26(+0.67%)
Jul 28, 2016 38.03 39.01 37.95 38.40 21,166,812 +0.67(+1.79%)
Jul 27, 2016 37.64 37.92 37.35 37.72 17,581,562 +0.06(+0.16%)
Jul 26, 2016 37.48 37.68 37.46 37.66 10,030,580 +0.16(+0.44%)
Jul 25, 2016 37.21 37.53 37.20 37.50 13,342,691 +0.21(+0.56%)
Jul 22, 2016 37.19 37.37 36.98 37.29 11,813,630 +0.11(+0.30%)
Jul 21, 2016 37.04 37.51 36.98 37.18 13,302,830 +0.34(+0.91%)
Jul 20, 2016 36.97 37.08 36.36 36.84 15,843,303 +0.73(+2.03%)
Jul 19, 2016 36.23 36.27 35.94 36.11 9,795,553 -0.25(-0.69%)
Jul 18, 2016 36.32 36.48 36.12 36.36 8,709,913 -0.01(-0.02%)
Jul 15, 2016 36.63 36.74 36.30 36.37 8,906,231 -0.16(-0.43%)
Jul 14, 2016 36.57 36.64 36.30 36.52 10,432,233 +0.27(+0.74%)
Jul 13, 2016 36.49 36.73 36.15 36.26 9,168,660 -0.21(-0.57%)
Jul 12, 2016 36.35 36.62 36.17 36.46 9,631,006 +0.30(+0.83%)
Jul 11, 2016 36.08 36.33 36.06 36.16 10,544,624 +0.20(+0.55%)
Jul 08, 2016 35.72 36.28 35.51 35.96 12,895,904 +0.45(+1.28%)
Jul 07, 2016 35.05 35.69 35.03 35.51 20,528,134 +0.45(+1.30%)
Jul 06, 2016 33.72 35.10 33.70 35.05 15,347,490 +1.19(+3.52%)
Jul 05, 2016 33.75 33.96 33.66 33.86 11,681,516 -0.09(-0.25%)
Jul 01, 2016 33.75 33.95 33.95 33.95 8,042,172 +0.20(+0.58%)
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%)
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.