Abbott Laboratories (NY: ABT )

128.16 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2015 40.35 40.80 40.18 40.76 7,896,959 +0.54(+1.34%)
Sep 30, 2015 39.84 40.43 39.55 40.22 10,750,272 +0.72(+1.82%)
Sep 29, 2015 39.26 40.15 39.03 39.50 12,287,402 +0.44(+1.13%)
Sep 28, 2015 40.74 40.74 39.00 39.06 17,219,094 -1.80(-4.41%)
Sep 25, 2015 42.23 42.49 40.42 40.86 10,025,077 -1.08(-2.58%)
Sep 24, 2015 42.00 42.15 41.44 41.94 7,322,119 -0.26(-0.62%)
Sep 23, 2015 42.50 42.68 42.10 42.20 6,280,322 -0.28(-0.66%)
Sep 22, 2015 42.83 42.85 41.95 42.48 7,283,366 -0.82(-1.89%)
Sep 21, 2015 43.65 43.82 43.00 43.30 5,050,696 -0.03(-0.07%)
Sep 18, 2015 43.64 44.11 43.24 43.33 9,063,890 -0.91(-2.06%)
Sep 17, 2015 43.85 45.15 43.79 44.24 7,323,569 +0.38(+0.87%)
Sep 16, 2015 43.78 44.08 43.55 43.86 4,982,269 +0.05(+0.11%)
Sep 15, 2015 43.28 43.92 43.11 43.81 5,105,609 +0.64(+1.48%)
Sep 14, 2015 43.60 43.61 42.90 43.17 4,461,253 -0.24(-0.55%)
Sep 11, 2015 43.13 43.44 42.74 43.41 5,699,509 +0.29(+0.67%)
Sep 10, 2015 43.02 43.48 42.68 43.12 6,952,416 -0.11(-0.25%)
Sep 09, 2015 44.36 44.51 43.12 43.23 5,251,089 -0.81(-1.84%)
Sep 08, 2015 43.66 44.06 43.50 44.04 5,452,445 +0.97(+2.25%)
Sep 04, 2015 43.50 43.07 43.07 43.07 7,057,100 -1.07(-2.42%)
Sep 03, 2015 44.52 44.78 43.95 44.14 6,426,205 -0.10(-0.23%)
Sep 02, 2015 44.31 44.44 43.62 44.24 7,517,555 +0.67(+1.54%)
Sep 01, 2015 44.22 44.50 43.37 43.57 9,000,517 -1.72(-3.80%)
Aug 31, 2015 45.91 46.63 45.12 45.29 7,470,246 -0.73(-1.59%)
Aug 28, 2015 45.61 46.11 45.21 46.02 9,191,586 +0.38(+0.83%)
Aug 27, 2015 45.60 46.04 44.67 45.64 14,260,393 +1.66(+3.77%)
Aug 26, 2015 43.86 44.12 42.30 43.98 12,675,379 +1.08(+2.52%)
Aug 25, 2015 44.87 45.10 42.88 42.90 14,575,371 -0.80(-1.83%)
Aug 24, 2015 44.51 45.81 42.73 43.70 18,430,633 -3.43(-7.28%)
Aug 21, 2015 48.03 48.43 47.13 47.13 9,305,918 -1.40(-2.88%)
Aug 20, 2015 49.40 49.51 48.51 48.53 5,895,539 -1.31(-2.63%)
Aug 19, 2015 50.14 50.17 49.41 49.84 6,000,580 -0.60(-1.19%)
Aug 18, 2015 50.31 50.60 50.25 50.44 3,288,156 +0.06(+0.12%)
Aug 17, 2015 50.01 50.41 49.75 50.38 3,216,632 +0.15(+0.30%)
Aug 14, 2015 49.82 50.31 49.72 50.23 3,776,362 +0.39(+0.78%)
Aug 13, 2015 50.02 50.11 49.61 49.84 4,129,997 -0.25(-0.50%)
Aug 12, 2015 50.43 50.49 49.22 50.09 5,480,914 -0.30(-0.60%)
Aug 11, 2015 50.18 50.52 49.99 50.39 4,033,269 -0.27(-0.53%)
Aug 10, 2015 50.42 51.17 50.39 50.66 3,729,326 +0.55(+1.10%)
Aug 07, 2015 50.40 50.44 49.37 50.11 4,351,800 -0.21(-0.42%)
Aug 06, 2015 50.52 51.01 50.07 50.32 6,213,188 -0.16(-0.32%)
Aug 05, 2015 50.98 51.00 50.39 50.48 5,032,827 -0.03(-0.06%)
Aug 04, 2015 50.75 50.81 50.29 50.51 3,487,560 +0.01(+0.02%)
Aug 03, 2015 50.89 50.91 50.14 50.50 3,506,624 -0.19(-0.37%)
Jul 31, 2015 51.07 51.13 50.60 50.69 5,573,486 -0.08(-0.16%)
Jul 30, 2015 50.95 51.05 50.54 50.77 3,665,012 -0.29(-0.57%)
Jul 29, 2015 50.98 51.17 50.76 51.06 3,530,671 +0.12(+0.24%)
Jul 28, 2015 51.09 51.24 50.65 50.94 5,734,851 +0.25(+0.49%)
Jul 27, 2015 50.64 50.85 50.21 50.69 5,484,244 -0.36(-0.71%)
Jul 24, 2015 50.85 51.47 50.84 51.05 5,982,742 -0.15(-0.29%)
Jul 23, 2015 51.33 51.74 50.94 51.20 6,098,525 +0.22(+0.43%)
Jul 22, 2015 49.87 51.09 49.26 50.98 10,392,287 +1.22(+2.45%)
Jul 21, 2015 49.91 50.27 49.76 49.76 6,399,342 -0.30(-0.60%)
Jul 20, 2015 50.01 50.33 49.98 50.06 5,416,592 +0.16(+0.32%)
Jul 17, 2015 49.52 49.97 49.45 49.90 5,408,700 +0.13(+0.26%)
Jul 16, 2015 49.82 49.84 49.54 49.77 3,830,381 +0.46(+0.93%)
Jul 15, 2015 49.84 49.99 49.14 49.31 6,611,980 -0.89(-1.77%)
Jul 14, 2015 49.81 50.38 49.70 50.20 4,253,666 +0.48(+0.97%)
Jul 13, 2015 50.00 50.11 49.58 49.72 5,519,853 -0.21(-0.42%)
Jul 10, 2015 49.63 50.12 49.39 49.93 5,028,191 +0.74(+1.50%)
Jul 09, 2015 49.80 49.93 49.18 49.19 5,604,805 -0.06(-0.12%)
Jul 08, 2015 49.74 50.09 49.17 49.25 5,839,565 -0.96(-1.91%)
Jul 07, 2015 49.96 50.24 49.10 50.21 6,069,408 +0.47(+0.94%)
Jul 06, 2015 49.02 50.12 48.92 49.74 5,783,811 +0.33(+0.67%)
Jul 02, 2015 49.80 49.41 49.41 49.41 2,740,300 -0.11(-0.22%)
Jul 01, 2015 49.40 49.63 49.08 49.52 3,378,206 +0.44(+0.90%)
Jun 30, 2015 49.51 49.55 48.91 49.08 4,514,667 +0.07(+0.14%)
Jun 29, 2015 49.54 49.84 48.96 49.01 5,364,310 -0.96(-1.92%)
Jun 26, 2015 49.47 49.98 49.44 49.97 6,780,539 +0.64(+1.30%)
Jun 25, 2015 49.65 49.87 49.28 49.33 3,607,886 -0.17(-0.34%)
Jun 24, 2015 49.59 49.85 49.48 49.50 4,572,432 -0.38(-0.76%)
Jun 23, 2015 50.22 50.47 49.69 49.88 3,258,331 -0.15(-0.30%)
Jun 22, 2015 49.96 50.37 49.84 50.03 4,627,048 +0.14(+0.28%)
Jun 19, 2015 49.90 50.10 49.74 49.89 9,367,222 -0.05(-0.10%)
Jun 18, 2015 48.69 50.16 48.65 49.94 7,971,766 +1.37(+2.82%)
Jun 17, 2015 48.50 48.74 48.33 48.57 3,724,436 +0.09(+0.19%)
Jun 16, 2015 48.07 48.54 47.90 48.48 3,919,688 +0.41(+0.85%)
Jun 15, 2015 48.30 48.36 47.72 48.07 4,806,620 -0.60(-1.23%)
Jun 12, 2015 48.91 48.96 48.64 48.67 3,692,146 -0.39(-0.79%)
Jun 11, 2015 48.70 49.25 48.51 49.06 7,101,190 +0.56(+1.15%)
Jun 10, 2015 48.36 48.69 48.30 48.50 5,614,880 +0.32(+0.66%)
Jun 09, 2015 48.52 48.53 48.02 48.18 3,402,013 -0.26(-0.54%)
Jun 08, 2015 48.37 48.56 48.20 48.44 4,352,984 -0.01(-0.02%)
Jun 05, 2015 48.59 48.63 48.01 48.45 3,542,377 -0.23(-0.47%)
Jun 04, 2015 48.98 49.17 48.53 48.68 4,686,970 -0.18(-0.37%)
Jun 03, 2015 48.96 49.13 48.74 48.86 3,309,634 -0.08(-0.16%)
Jun 02, 2015 48.65 49.19 48.32 48.94 5,138,146 +0.00(+0.00%)
Jun 01, 2015 48.77 49.20 48.57 48.94 5,055,102 +0.34(+0.70%)
May 29, 2015 49.18 49.26 48.53 48.60 8,667,203 -0.66(-1.34%)
May 28, 2015 48.88 49.38 49.01 49.26 5,980,570 +0.25(+0.51%)
May 27, 2015 48.87 49.06 48.59 49.01 4,348,559 +0.41(+0.84%)
May 26, 2015 49.10 49.23 48.39 48.60 3,879,591 -0.43(-0.88%)
May 22, 2015 49.10 49.03 49.03 49.03 3,454,700 -0.31(-0.63%)
May 21, 2015 49.06 49.43 48.90 49.34 4,193,680 +0.20(+0.41%)
May 20, 2015 49.08 49.36 48.93 49.14 3,682,313 +0.13(+0.27%)
May 19, 2015 48.78 49.15 48.67 49.01 4,137,800 +0.17(+0.35%)
May 18, 2015 48.78 49.08 48.78 48.84 4,221,449 +0.13(+0.27%)
May 15, 2015 48.56 48.84 48.47 48.71 5,178,988 +0.04(+0.08%)
May 14, 2015 47.38 48.79 47.29 48.67 8,226,030 +1.64(+3.49%)
May 13, 2015 47.20 47.37 46.88 47.03 2,651,384 -0.10(-0.21%)
May 12, 2015 47.03 47.29 46.89 47.13 3,520,475 -0.20(-0.42%)
May 11, 2015 47.28 47.74 47.23 47.33 3,551,403 -0.24(-0.50%)
May 08, 2015 47.10 47.70 47.03 47.57 4,296,431 +1.07(+2.30%)
May 07, 2015 46.44 46.72 46.37 46.50 4,488,905 -0.04(-0.09%)
May 06, 2015 46.85 46.98 46.23 46.54 3,832,652 -0.31(-0.66%)
May 05, 2015 47.02 47.21 46.78 46.85 4,377,667 -0.15(-0.32%)
May 04, 2015 46.78 47.34 46.78 47.00 3,126,934 +0.31(+0.66%)
May 01, 2015 46.71 46.93 46.40 46.69 3,410,079 +0.27(+0.58%)
Apr 30, 2015 46.93 47.20 46.26 46.42 5,963,629 -0.75(-1.59%)
Apr 29, 2015 47.28 47.64 46.88 47.17 3,566,552 -0.42(-0.88%)
Apr 28, 2015 47.62 47.73 47.01 47.59 3,788,404 +0.10(+0.21%)
Apr 27, 2015 48.28 48.40 47.38 47.49 5,254,539 -0.83(-1.72%)
Apr 24, 2015 48.36 48.52 48.09 48.32 3,450,954 -0.14(-0.29%)
Apr 23, 2015 48.35 48.62 47.83 48.46 6,401,887 +0.11(+0.23%)
Apr 22, 2015 47.25 48.40 47.12 48.35 7,637,895 +1.23(+2.61%)
Apr 21, 2015 46.94 47.28 46.72 47.12 8,616,020 +0.49(+1.05%)
Apr 20, 2015 46.42 46.71 46.37 46.63 3,371,941 +0.38(+0.82%)
Apr 17, 2015 46.29 46.45 45.81 46.25 4,311,965 -0.27(-0.58%)
Apr 16, 2015 46.61 46.89 46.38 46.52 3,768,951 -0.31(-0.66%)
Apr 15, 2015 46.81 46.95 46.59 46.83 4,046,567 +0.13(+0.28%)
Apr 14, 2015 46.51 46.75 46.33 46.70 3,243,935 +0.17(+0.37%)
Apr 13, 2015 46.78 47.11 46.50 46.53 3,064,458 -0.62(-1.31%)
Apr 10, 2015 46.98 47.20 46.70 47.15 3,759,949 +0.15(+0.32%)
Apr 09, 2015 46.50 47.12 46.45 47.00 4,337,295 +0.39(+0.84%)
Apr 08, 2015 46.21 46.75 45.90 46.61 6,011,329 +0.42(+0.91%)
Apr 07, 2015 46.30 46.60 46.16 46.19 3,161,108 -0.11(-0.24%)
Apr 06, 2015 45.80 46.57 45.65 46.30 4,083,515 +0.17(+0.37%)
Apr 02, 2015 46.11 46.13 46.13 46.13 3,974,000 +0.24(+0.52%)
Apr 01, 2015 46.33 46.37 45.54 45.89 6,368,966 -0.44(-0.95%)
Mar 31, 2015 46.83 46.98 46.33 46.33 5,358,141 -0.75(-1.59%)
Mar 30, 2015 47.00 47.21 46.89 47.08 2,967,205 +0.30(+0.64%)
Mar 27, 2015 46.61 47.03 46.42 46.78 3,444,362 +0.28(+0.60%)
Mar 26, 2015 46.41 46.79 46.10 46.50 4,367,392 -0.03(-0.06%)
Mar 25, 2015 47.04 47.50 46.50 46.53 5,061,123 -0.47(-1.00%)
Mar 24, 2015 47.31 47.63 46.99 47.00 4,595,765 -0.47(-0.99%)
Mar 23, 2015 47.47 47.73 47.22 47.47 3,931,064 +0.00(+0.00%)
Mar 20, 2015 47.66 47.77 47.33 47.47 7,563,000 +0.03(+0.06%)
Mar 19, 2015 47.46 47.54 47.13 47.44 4,013,577 +0.05(+0.11%)
Mar 18, 2015 46.87 47.65 46.39 47.39 6,656,678 +0.30(+0.64%)
Mar 17, 2015 47.43 47.80 47.06 47.09 5,609,080 -0.74(-1.55%)
Mar 16, 2015 47.12 47.85 47.12 47.83 4,763,607 +0.95(+2.03%)
Mar 13, 2015 47.21 47.23 46.61 46.88 4,744,141 -0.37(-0.78%)
Mar 12, 2015 46.47 47.31 46.35 47.25 5,209,681 +0.95(+2.05%)
Mar 11, 2015 46.39 46.65 46.21 46.30 5,030,819 +0.13(+0.28%)
Mar 10, 2015 46.42 46.61 46.16 46.17 5,106,149 -0.66(-1.41%)
Mar 09, 2015 46.50 46.98 46.40 46.83 4,464,816 +0.33(+0.71%)
Mar 06, 2015 47.18 47.26 46.35 46.50 7,264,893 -0.94(-1.98%)
Mar 05, 2015 46.88 47.50 46.82 47.44 4,842,614 +0.43(+0.91%)
Mar 04, 2015 46.87 47.48 47.09 47.01 5,558,476 -0.08(-0.17%)
Mar 03, 2015 47.14 47.14 46.72 47.09 6,018,949 -0.13(-0.28%)
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.