Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 54.22 54.63 53.79 53.92 9,315,504 -0.20(-0.36%)
Feb 27, 2018 54.30 54.73 53.97 54.12 7,549,837 +0.02(+0.03%)
Feb 26, 2018 53.50 54.15 53.38 54.10 6,001,890 +0.73(+1.37%)
Feb 23, 2018 52.93 53.39 52.71 53.37 5,807,481 +0.64(+1.22%)
Feb 22, 2018 52.55 52.72 6,057,553 +0.00(+0.00%)
Feb 21, 2018 52.79 53.62 52.57 52.72 5,356,634 -0.12(-0.22%)
Feb 20, 2018 53.34 53.51 52.59 52.84 9,139,195 -0.94(-1.74%)
Feb 16, 2018 53.78 53.78 53.78 0 +0.60(+1.13%)
Feb 15, 2018 52.48 53.19 52.24 53.18 4,291,681 +1.09(+2.09%)
Feb 14, 2018 51.23 52.20 51.08 52.09 4,172,211 +0.57(+1.11%)
Feb 13, 2018 51.07 51.65 50.77 51.52 6,163,104 +0.21(+0.40%)
Feb 12, 2018 51.57 51.82 50.84 51.31 9,210,685 +0.21(+0.42%)
Feb 09, 2018 50.61 51.56 49.67 51.10 8,982,759 +0.80(+1.60%)
Feb 08, 2018 52.53 52.58 50.25 50.29 7,537,661 -2.14(-4.09%)
Feb 07, 2018 52.37 53.49 52.28 52.44 7,680,675 -0.17(-0.32%)
Feb 06, 2018 51.77 52.96 51.35 52.61 16,822,912 -0.39(-0.73%)
Feb 05, 2018 55.06 55.30 52.33 52.99 12,673,845 -2.14(-3.88%)
Feb 02, 2018 55.59 55.79 55.09 55.14 13,814,290 -0.44(-0.79%)
Feb 01, 2018 55.19 55.90 55.11 55.57 8,531,199 +0.02(+0.03%)
Jan 31, 2018 56.00 56.09 55.28 55.56 8,722,986 -0.25(-0.45%)
Jan 30, 2018 55.81 56.41 55.69 55.81 7,270,076 -0.78(-1.37%)
Jan 29, 2018 56.39 56.72 56.17 56.58 9,637,937 -0.10(-0.17%)
Jan 26, 2018 56.44 56.70 56.01 56.68 11,460,454 +0.18(+0.32%)
Jan 25, 2018 56.47 57.74 55.70 56.50 17,075,944 +1.34(+2.43%)
Jan 24, 2018 54.52 57.34 54.29 55.16 13,183,250 +2.23(+4.20%)
Jan 23, 2018 53.20 53.24 52.71 52.94 9,084,776 -0.30(-0.57%)
Jan 22, 2018 52.62 53.24 52.24 53.24 7,654,129 +0.23(+0.44%)
Jan 19, 2018 52.94 53.34 52.70 53.01 8,238,317 +0.21(+0.41%)
Jan 18, 2018 52.53 52.97 52.31 52.79 6,331,267 +0.07(+0.14%)
Jan 17, 2018 52.52 52.82 52.40 52.72 5,636,359 +0.49(+0.94%)
Jan 16, 2018 52.63 52.86 52.04 52.23 5,824,852 -0.36(-0.68%)
Jan 12, 2018 52.59 52.59 52.59 0 -0.10(-0.19%)
Jan 11, 2018 52.42 52.70 52.10 52.69 4,744,801 +0.36(+0.68%)
Jan 10, 2018 52.40 52.33 4,880,097 -0.08(-0.15%)
Jan 09, 2018 52.57 52.57 51.92 52.41 8,395,381 +0.09(+0.17%)
Jan 08, 2018 52.35 52.46 52.06 52.32 6,084,327 -0.15(-0.29%)
Jan 05, 2018 52.52 52.56 52.16 52.47 6,562,068 +0.15(+0.29%)
Jan 04, 2018 52.93 53.01 52.27 52.32 7,014,966 -0.09(-0.17%)
Jan 03, 2018 52.47 52.49 51.87 52.41 6,390,569 +0.12(+0.22%)
Jan 02, 2018 51.77 52.66 51.43 52.29 11,369,568 +1.53(+3.01%)
Dec 29, 2017 50.76 50.76 50.76 0 -0.35(-0.68%)
Dec 28, 2017 51.09 51.32 51.03 51.11 3,808,513 -0.01(-0.02%)
Dec 27, 2017 50.78 51.24 50.75 51.12 5,895,373 +0.42(+0.82%)
Dec 26, 2017 50.92 50.61 50.70 3,583,946 +0.06(+0.12%)
Dec 22, 2017 50.65 50.99 50.49 50.64 6,126,303 +0.00(+0.00%)
Dec 21, 2017 50.83 50.94 50.47 50.64 6,919,291 -0.08(-0.16%)
Dec 20, 2017 50.47 50.95 50.16 50.72 13,432,699 +0.20(+0.39%)
Dec 19, 2017 50.27 50.65 50.21 50.52 7,830,670 +0.36(+0.71%)
Dec 18, 2017 49.38 50.27 49.30 50.17 6,805,943 +0.80(+1.62%)
Dec 15, 2017 48.95 49.42 48.78 49.37 16,476,133 +0.68(+1.41%)
Dec 14, 2017 48.97 49.12 48.59 48.68 6,672,496 -0.29(-0.60%)
Dec 13, 2017 49.52 49.60 48.74 48.98 10,791,102 -0.57(-1.15%)
Dec 12, 2017 49.55 49.70 49.06 49.55 11,085,717 +0.68(+1.38%)
Dec 11, 2017 48.72 49.03 48.46 48.87 4,803,835 +0.27(+0.55%)
Dec 08, 2017 48.62 48.79 48.32 48.60 5,737,948 -0.04(-0.09%)
Dec 07, 2017 48.71 48.87 48.34 48.65 4,971,276 +0.03(+0.05%)
Dec 06, 2017 48.82 49.02 48.32 48.62 8,613,676 -0.12(-0.24%)
Dec 05, 2017 48.60 49.21 48.34 48.74 4,857,882 +0.07(+0.15%)
Dec 04, 2017 49.94 49.99 48.65 48.66 5,158,943 -1.13(-2.27%)
Dec 01, 2017 50.08 50.42 49.42 49.79 5,983,500 -0.35(-0.69%)
Nov 30, 2017 49.52 50.22 49.20 50.14 11,313,666 +0.70(+1.42%)
Nov 29, 2017 49.89 50.07 49.26 49.44 8,182,003 -0.39(-0.79%)
Nov 28, 2017 50.08 50.08 49.43 49.83 7,691,633 -0.12(-0.23%)
Nov 27, 2017 49.96 50.27 49.82 49.95 5,079,603 +0.02(+0.04%)
Nov 24, 2017 49.68 49.98 49.58 49.93 2,415,163 +0.29(+0.59%)
Nov 22, 2017 49.84 49.95 49.43 49.63 3,993,351 -0.28(-0.57%)
Nov 21, 2017 49.32 50.10 49.31 49.92 5,186,063 +0.74(+1.50%)
Nov 20, 2017 49.51 49.53 49.04 49.18 4,158,641 -0.24(-0.49%)
Nov 17, 2017 49.18 49.55 49.12 49.42 7,064,901 +0.02(+0.04%)
Nov 16, 2017 49.02 49.67 48.80 49.40 7,667,730 +0.63(+1.29%)
Nov 15, 2017 48.73 48.99 48.51 48.77 5,620,680 -0.16(-0.33%)
Nov 14, 2017 48.97 49.11 48.71 48.93 6,946,864 -0.26(-0.52%)
Nov 13, 2017 48.65 49.25 48.53 49.19 4,333,371 +0.44(+0.91%)
Nov 10, 2017 49.13 49.21 48.36 48.74 5,658,431 -0.58(-1.17%)
Nov 09, 2017 48.98 49.37 48.84 49.32 4,096,702 +0.18(+0.36%)
Nov 08, 2017 48.90 49.23 48.67 49.14 4,174,241 +0.08(+0.16%)
Nov 07, 2017 49.06 49.15 48.63 49.06 5,445,765 +0.13(+0.27%)
Nov 06, 2017 49.21 49.28 48.93 48.93 3,523,540 -0.41(-0.83%)
Nov 03, 2017 48.54 49.37 48.45 49.34 5,134,431 +0.98(+2.02%)
Nov 02, 2017 48.08 48.61 48.00 48.36 7,816,953 +0.33(+0.69%)
Nov 01, 2017 47.94 48.54 47.71 48.03 8,591,252 -0.20(-0.42%)
Oct 31, 2017 48.46 48.51 48.06 48.24 8,629,808 -0.05(-0.11%)
Oct 30, 2017 49.08 49.20 48.08 48.29 8,479,635 -0.96(-1.95%)
Oct 27, 2017 49.36 49.47 49.08 49.25 5,311,428 -0.10(-0.20%)
Oct 26, 2017 49.22 49.54 48.99 49.35 5,658,291 -0.01(-0.02%)
Oct 25, 2017 49.26 49.71 49.09 49.36 6,872,513 +0.10(+0.20%)
Oct 24, 2017 49.81 49.87 49.08 49.26 8,095,514 -0.62(-1.25%)
Oct 23, 2017 50.00 50.42 49.87 49.88 5,294,049 -0.21(-0.43%)
Oct 20, 2017 49.96 50.20 49.76 50.10 6,215,509 +0.28(+0.57%)
Oct 19, 2017 49.72 49.97 49.29 49.81 5,469,546 +0.20(+0.41%)
Oct 18, 2017 49.08 50.35 48.85 49.61 10,167,490 +0.63(+1.29%)
Oct 17, 2017 48.56 49.13 48.39 48.98 6,100,385 +0.38(+0.79%)
Oct 16, 2017 48.58 48.84 48.50 48.59 4,188,712 -0.02(-0.04%)
Oct 13, 2017 48.60 48.74 48.43 48.61 5,566,934 -0.05(-0.11%)
Oct 12, 2017 48.25 48.68 48.13 48.66 4,952,190 +0.48(+0.99%)
Oct 11, 2017 48.91 48.99 48.08 48.19 7,838,335 -0.85(-1.73%)
Oct 10, 2017 48.48 49.06 48.27 49.04 5,584,391 +0.66(+1.35%)
Oct 09, 2017 48.73 48.73 48.34 48.38 4,502,862 -0.30(-0.62%)
Oct 06, 2017 48.60 48.74 48.25 48.68 4,860,237 +0.07(+0.15%)
Oct 05, 2017 48.13 48.78 48.11 48.61 5,810,333 +0.51(+1.07%)
Oct 04, 2017 47.51 48.10 47.45 48.10 6,360,021 +0.52(+1.10%)
Oct 03, 2017 47.58 47.79 47.53 47.58 5,044,122 +0.06(+0.13%)
Oct 02, 2017 47.48 47.53 47.09 47.52 9,808,246 +0.28(+0.60%)
Sep 29, 2017 47.48 47.61 47.17 47.23 9,556,329 -0.25(-0.52%)
Sep 28, 2017 48.46 48.51 47.45 47.48 16,788,714 +1.32(+2.86%)
Sep 27, 2017 46.78 46.98 45.63 46.16 9,063,256 -0.62(-1.32%)
Sep 26, 2017 46.58 47.18 46.55 46.78 7,863,686 +0.21(+0.46%)
Sep 25, 2017 46.44 46.72 46.31 46.57 11,046,622 +0.09(+0.19%)
Sep 22, 2017 45.59 46.54 45.59 46.48 9,014,063 +0.96(+2.10%)
Sep 21, 2017 45.92 46.01 45.48 45.52 6,481,877 -0.41(-0.89%)
Sep 20, 2017 45.49 45.95 45.49 45.93 5,611,391 +0.42(+0.93%)
Sep 19, 2017 46.16 46.24 45.47 45.51 4,282,667 -0.59(-1.29%)
Sep 18, 2017 45.93 46.11 45.67 46.10 3,808,475 +0.28(+0.62%)
Sep 15, 2017 45.92 45.58 45.82 7,568,799 +0.06(+0.14%)
Sep 14, 2017 45.97 46.12 45.65 45.75 6,290,676 -0.27(-0.60%)
Sep 13, 2017 46.24 46.32 45.93 46.03 4,760,833 -0.22(-0.48%)
Sep 12, 2017 46.46 46.51 45.92 46.25 4,247,345 -0.18(-0.38%)
Sep 11, 2017 46.34 46.56 46.04 46.43 4,144,790 +0.38(+0.83%)
Sep 08, 2017 45.40 46.16 45.40 46.05 7,028,979 +0.47(+1.03%)
Sep 07, 2017 45.50 45.69 45.26 45.58 5,232,609 +0.27(+0.59%)
Sep 06, 2017 45.32 45.51 45.20 45.31 8,720,929 +0.14(+0.31%)
Sep 05, 2017 45.00 45.30 44.82 45.17 4,708,212 -0.13(-0.29%)
Sep 01, 2017 45.17 45.51 45.17 45.30 5,196,186 +0.21(+0.47%)
Aug 31, 2017 44.52 45.19 44.36 45.09 7,012,876 +0.73(+1.66%)
Aug 30, 2017 44.28 44.44 44.14 44.36 3,305,978 -0.04(-0.08%)
Aug 29, 2017 44.18 44.51 43.81 44.39 4,651,593 -0.10(-0.22%)
Aug 28, 2017 43.85 44.57 43.83 44.49 6,921,622 +0.81(+1.84%)
Aug 25, 2017 43.90 44.08 43.68 43.68 5,481,945 -0.03(-0.06%)
Aug 24, 2017 44.03 44.12 43.67 43.71 4,374,034 -0.23(-0.52%)
Aug 23, 2017 43.86 44.05 43.71 43.94 5,150,388 -0.06(-0.14%)
Aug 22, 2017 43.33 44.13 43.27 44.00 4,540,161 +0.73(+1.70%)
Aug 21, 2017 43.18 43.36 43.00 43.27 4,837,483 +0.12(+0.29%)
Aug 18, 2017 43.46 43.52 43.09 43.14 5,434,908 -0.49(-1.12%)
Aug 17, 2017 43.93 44.39 43.59 43.63 7,493,499 -0.46(-1.04%)
Aug 16, 2017 43.41 44.13 43.34 44.09 7,334,355 +0.88(+2.03%)
Aug 15, 2017 43.43 43.55 43.20 43.21 3,301,187 -0.23(-0.53%)
Aug 14, 2017 43.14 43.59 43.11 43.44 3,669,852 +0.48(+1.11%)
Aug 11, 2017 42.70 43.17 42.54 42.97 4,495,081 +0.42(+1.00%)
Aug 10, 2017 43.14 43.24 42.53 42.54 5,255,722 -0.63(-1.46%)
Aug 09, 2017 43.16 43.26 42.87 43.17 4,635,187 -0.10(-0.23%)
Aug 08, 2017 43.59 43.59 43.20 43.27 3,829,401 -0.37(-0.85%)
Aug 07, 2017 43.60 43.71 43.46 43.64 3,274,335 +0.04(+0.08%)
Aug 04, 2017 43.59 43.69 43.45 43.60 3,767,321 +0.09(+0.20%)
Aug 03, 2017 43.60 43.63 43.31 43.51 4,932,004 -0.06(-0.14%)
Aug 02, 2017 43.50 43.60 43.19 43.58 5,470,025 +0.07(+0.16%)
Aug 01, 2017 43.56 43.65 43.13 43.51 5,758,687 -0.03(-0.06%)
Jul 31, 2017 44.12 43.51 43.53 6,819,243 -0.38(-0.87%)
Jul 28, 2017 44.40 44.44 43.82 43.91 6,426,199 -0.44(-1.00%)
Jul 27, 2017 44.54 44.58 44.18 44.36 8,327,033 -0.26(-0.58%)
Jul 26, 2017 44.91 44.98 44.50 44.61 6,842,829 -0.38(-0.85%)
Jul 25, 2017 45.13 45.14 44.80 44.99 6,431,370 +0.03(+0.06%)
Jul 24, 2017 44.98 45.13 44.67 44.97 9,697,899 -0.04(-0.08%)
Jul 21, 2017 44.90 45.08 44.71 45.00 9,015,564 -0.01(-0.02%)
Jul 20, 2017 43.98 45.26 43.68 45.01 13,930,555 +1.26(+2.87%)
Jul 19, 2017 43.20 43.79 43.16 43.75 7,326,220 +0.61(+1.42%)
Jul 18, 2017 43.10 43.24 42.74 43.14 4,703,600 -0.02(-0.04%)
Jul 17, 2017 43.29 43.40 43.13 43.16 3,794,023 -0.13(-0.31%)
Jul 14, 2017 42.67 43.47 42.62 43.29 4,644,324 +0.73(+1.73%)
Jul 13, 2017 42.87 42.96 42.34 42.56 7,926,868 -0.31(-0.72%)
Jul 12, 2017 42.64 43.10 42.49 42.87 4,413,738 +0.48(+1.14%)
Jul 11, 2017 42.43 42.63 42.29 42.39 4,639,844 -0.07(-0.17%)
Jul 10, 2017 42.62 42.72 42.37 42.46 3,953,743 -0.18(-0.43%)
Jul 07, 2017 42.40 42.68 42.23 42.64 4,946,415 +0.44(+1.04%)
Jul 06, 2017 42.98 43.01 42.17 42.20 6,435,689 -0.93(-2.16%)
Jul 05, 2017 42.89 43.22 42.84 43.13 6,403,763 +0.26(+0.60%)
Jul 03, 2017 42.90 43.17 42.83 42.88 2,788,565 +0.09(+0.21%)
Jun 30, 2017 42.94 43.17 42.79 42.79 5,365,602 -0.11(-0.25%)
Jun 29, 2017 42.90 43.31 42.69 42.90 6,870,982 +0.22(+0.52%)
Jun 28, 2017 43.07 43.15 42.56 42.68 9,503,944 -0.17(-0.39%)
Jun 27, 2017 43.09 43.25 42.83 42.84 4,422,648 -0.21(-0.49%)
Jun 26, 2017 43.32 43.53 43.04 43.06 6,023,519 -0.15(-0.35%)
Jun 23, 2017 43.29 43.45 43.10 43.20 10,614,452 -0.17(-0.39%)
Jun 22, 2017 42.78 43.65 42.70 43.37 9,898,999 +0.62(+1.44%)
Jun 21, 2017 42.95 43.07 42.51 42.76 9,396,569 -0.18(-0.41%)
Jun 20, 2017 43.04 43.40 42.91 42.93 9,656,601 -0.11(-0.25%)
Jun 19, 2017 42.55 43.28 42.39 43.04 8,417,077 +0.60(+1.41%)
Jun 16, 2017 42.41 42.59 42.08 42.44 11,248,724 +0.08(+0.19%)
Jun 15, 2017 41.88 42.55 41.70 42.36 10,640,429 +0.42(+1.01%)
Jun 14, 2017 41.78 42.14 41.77 41.94 6,903,196 +0.16(+0.38%)
Jun 13, 2017 41.59 41.96 41.55 41.78 8,137,748 +0.26(+0.61%)
Jun 12, 2017 41.63 42.01 41.22 41.52 8,367,144 -0.11(-0.25%)
Jun 09, 2017 41.21 41.65 41.07 41.63 10,357,563 +0.50(+1.22%)
Jun 08, 2017 41.36 40.42 41.13 9,501,820 +0.14(+0.34%)
Jun 07, 2017 40.83 41.02 40.70 40.99 4,951,053 +0.18(+0.43%)
Jun 06, 2017 41.00 41.11 40.78 40.81 6,870,805 -0.23(-0.56%)
Jun 05, 2017 41.00 41.15 40.83 41.04 8,872,180 +0.11(+0.26%)
Jun 02, 2017 40.78 40.98 40.63 40.93 7,822,070 +0.35(+0.87%)
Jun 01, 2017 40.07 40.58 40.03 40.58 8,389,746 +0.39(+0.96%)
May 31, 2017 39.79 40.27 39.77 40.19 11,870,763 +0.58(+1.47%)
May 30, 2017 39.14 39.70 38.92 39.61 9,223,823 +0.26(+0.65%)
May 26, 2017 38.66 39.48 38.58 39.36 9,796,780 +0.67(+1.73%)
May 25, 2017 38.54 38.73 38.24 38.69 5,082,275 +0.37(+0.96%)
May 24, 2017 38.55 38.55 38.20 38.32 5,215,085 -0.13(-0.34%)
May 23, 2017 38.48 38.88 38.40 38.45 5,308,511 -0.04(-0.11%)
May 22, 2017 38.09 38.62 37.94 38.50 6,591,312 +0.50(+1.32%)
May 19, 2017 37.98 38.13 37.86 37.99 6,682,953 +0.16(+0.42%)
May 18, 2017 38.00 38.10 37.75 37.84 5,935,636 -0.09(-0.23%)
May 17, 2017 38.46 38.39 37.90 37.92 6,803,758 -0.54(-1.40%)
May 16, 2017 39.25 39.25 38.21 38.46 8,132,882 -0.31(-0.79%)
May 15, 2017 38.66 38.94 38.65 38.77 4,797,828 +0.07(+0.18%)
May 12, 2017 38.65 38.88 38.62 38.70 6,561,165 +0.09(+0.23%)
May 11, 2017 39.08 39.08 38.53 38.61 8,033,185 -0.56(-1.44%)
May 10, 2017 39.35 39.35 39.06 39.17 5,967,646 -0.15(-0.38%)
May 09, 2017 39.31 39.41 39.23 39.32 5,615,214 -0.01(-0.02%)
May 08, 2017 39.35 39.53 39.29 39.33 7,179,556 +0.04(+0.09%)
May 05, 2017 39.24 39.34 39.16 39.30 6,694,572 +0.04(+0.11%)
May 04, 2017 38.51 39.25 38.51 39.25 7,442,264 +0.77(+1.99%)
May 03, 2017 38.39 38.51 38.28 38.49 5,202,495 +0.11(+0.28%)
May 02, 2017 38.43 38.53 38.21 38.38 7,004,550 +0.11(+0.28%)
May 01, 2017 38.35 38.43 38.13 38.28 5,815,209 -0.14(-0.37%)
Apr 28, 2017 38.44 38.51 38.29 38.42 6,831,861 -0.01(-0.02%)
Apr 27, 2017 38.70 38.74 38.38 38.42 8,505,653 -0.13(-0.34%)
Apr 26, 2017 38.67 38.87 38.48 38.56 6,351,442 +0.04(+0.09%)
Apr 25, 2017 38.92 39.07 38.52 38.52 7,716,840 -0.33(-0.84%)
Apr 24, 2017 38.79 38.96 38.59 38.85 7,641,759 +0.53(+1.38%)
Apr 21, 2017 38.68 38.72 38.23 38.32 8,542,366 -0.40(-1.02%)
Apr 20, 2017 38.46 38.87 38.31 38.72 6,670,380 +0.34(+0.89%)
Apr 19, 2017 38.54 38.73 37.96 38.37 15,284,196 +0.14(+0.37%)
Apr 18, 2017 37.93 38.37 37.82 38.23 11,508,694 +0.11(+0.28%)
Apr 17, 2017 37.56 38.19 37.25 38.13 9,165,667 +0.56(+1.50%)
Apr 13, 2017 37.32 37.82 37.32 37.56 12,980,808 -0.71(-1.86%)
Apr 12, 2017 38.13 38.37 38.02 38.28 5,428,678 -0.09(-0.23%)
Apr 11, 2017 38.05 38.38 37.98 38.36 5,534,370 +0.22(+0.59%)
Apr 10, 2017 38.35 38.46 38.10 38.14 4,938,944 -0.21(-0.55%)
Apr 07, 2017 38.17 38.45 38.12 38.35 6,089,319 +0.14(+0.37%)
Apr 06, 2017 38.33 38.33 37.93 38.21 6,934,546 -0.11(-0.30%)
Apr 05, 2017 38.65 38.97 38.24 38.32 8,871,704 -0.33(-0.86%)
Apr 04, 2017 38.96 38.98 38.51 38.66 6,170,860 -0.25(-0.65%)
Apr 03, 2017 38.87 39.03 38.57 38.91 9,092,942 +0.05(+0.14%)
Mar 31, 2017 38.79 39.22 38.79 38.86 8,167,952 -0.12(-0.31%)
Mar 30, 2017 39.05 39.08 38.81 38.98 5,042,201 -0.10(-0.27%)
Mar 29, 2017 39.08 39.23 38.82 39.08 4,785,387 -0.03(-0.07%)
Mar 28, 2017 39.15 39.18 38.73 39.11 6,145,965 +0.00(+0.00%)
Mar 27, 2017 38.96 39.20 38.84 39.11 7,902,965 -0.03(-0.07%)
Mar 24, 2017 39.16 39.50 39.02 39.14 5,432,530 -0.04(-0.09%)
Mar 23, 2017 39.12 39.36 39.01 39.17 4,518,169 -0.03(-0.09%)
Mar 22, 2017 39.32 39.43 39.01 39.21 5,942,021 +0.01(+0.02%)
Mar 21, 2017 39.50 39.70 39.02 39.20 6,362,781 -0.16(-0.40%)
Mar 20, 2017 39.54 39.57 39.26 39.35 4,024,937 -0.18(-0.46%)
Mar 17, 2017 39.46 39.61 39.17 39.54 14,032,242 +0.18(+0.47%)
Mar 16, 2017 39.52 39.70 39.04 39.35 7,662,450 -0.30(-0.75%)
Mar 15, 2017 39.34 39.72 39.25 39.65 7,822,630 +0.46(+1.16%)
Mar 14, 2017 39.54 39.59 39.17 39.20 8,577,143 -0.64(-1.60%)
Mar 13, 2017 39.94 40.05 39.57 39.84 8,046,848 -0.17(-0.42%)
Mar 10, 2017 40.05 40.11 39.82 40.00 6,978,585 +0.08(+0.20%)
Mar 09, 2017 39.69 40.02 39.67 39.92 6,504,431 +0.24(+0.60%)
Mar 08, 2017 39.40 39.77 39.30 39.69 7,313,172 +0.31(+0.80%)
Mar 07, 2017 39.21 39.51 39.08 39.37 7,402,310 -0.11(-0.29%)
Mar 06, 2017 39.36 39.70 39.26 39.49 6,859,040 -0.10(-0.26%)
Mar 03, 2017 39.74 39.86 39.47 39.59 7,761,383 -0.38(-0.96%)
Mar 02, 2017 39.81 40.10 39.68 39.98 12,760,360 +0.09(+0.22%)
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.