Skip to main content

Abbott Laboratories (NY: ABT )

113.18 -0.30 (-0.26%)
Streaming Delayed Price Updated: 12:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 73.42 73.54 72.73 73.49 6,407,906 +0.46(+0.63%)
Mar 28, 2019 72.78 73.24 72.37 73.03 6,173,680 +0.65(+0.90%)
Mar 27, 2019 72.63 72.91 71.61 72.38 4,461,709 -0.25(-0.34%)
Mar 26, 2019 72.53 73.09 72.34 72.63 3,911,790 +0.71(+0.98%)
Mar 25, 2019 71.54 72.33 71.36 71.92 4,181,670 +0.24(+0.33%)
Mar 22, 2019 73.37 73.55 71.43 71.68 8,193,596 -1.92(-2.61%)
Mar 21, 2019 73.04 74.00 72.92 73.60 6,416,456 +0.11(+0.15%)
Mar 20, 2019 73.43 73.94 72.73 73.49 5,861,470 -0.02(-0.03%)
Mar 19, 2019 72.80 73.78 72.65 73.51 6,579,072 +1.04(+1.43%)
Mar 18, 2019 73.41 73.50 71.68 72.47 8,343,956 -0.95(-1.29%)
Mar 15, 2019 72.66 73.69 72.56 73.42 13,040,967 +0.81(+1.11%)
Mar 14, 2019 72.17 72.69 71.84 72.61 6,237,445 +0.33(+0.46%)
Mar 13, 2019 72.33 72.76 71.77 72.28 7,047,531 +0.35(+0.49%)
Mar 12, 2019 71.70 72.15 71.37 71.93 4,613,263 +0.40(+0.55%)
Mar 11, 2019 70.72 71.57 70.52 71.54 4,627,795 +1.08(+1.54%)
Mar 08, 2019 70.19 70.50 69.74 70.45 4,236,949 -0.16(-0.22%)
Mar 07, 2019 71.43 71.66 70.43 70.61 5,756,976 -0.83(-1.16%)
Mar 06, 2019 71.81 71.91 71.27 71.43 4,548,947 -0.48(-0.66%)
Mar 05, 2019 72.23 72.55 71.83 71.91 7,121,806 -0.37(-0.51%)
Mar 04, 2019 72.48 72.60 71.22 72.28 6,485,760 +0.03(+0.04%)
Mar 01, 2019 71.70 72.39 71.42 72.25 5,862,855 +0.89(+1.25%)
Feb 28, 2019 70.80 71.77 70.80 71.36 7,355,883 +0.36(+0.51%)
Feb 27, 2019 70.29 71.09 70.18 71.00 6,207,057 +0.44(+0.63%)
Feb 26, 2019 70.40 70.90 70.22 70.56 5,759,811 -0.10(-0.14%)
Feb 25, 2019 70.23 70.84 70.09 70.66 6,210,330 +0.67(+0.96%)
Feb 22, 2019 69.27 70.29 69.27 69.99 5,761,154 +0.91(+1.32%)
Feb 21, 2019 69.05 69.38 68.64 69.08 6,098,795 -0.37(-0.53%)
Feb 20, 2019 68.80 69.48 68.58 69.45 6,870,721 +0.50(+0.72%)
Feb 19, 2019 69.10 69.48 68.69 68.95 4,897,732 -0.23(-0.33%)
Feb 15, 2019 68.55 69.32 68.34 69.18 8,792,162 +1.18(+1.73%)
Feb 14, 2019 68.11 68.36 67.79 68.01 5,291,185 -0.38(-0.55%)
Feb 13, 2019 68.99 69.20 68.09 68.38 6,195,411 -0.63(-0.91%)
Feb 12, 2019 68.02 69.16 67.78 69.01 7,657,190 +1.40(+2.07%)
Feb 11, 2019 67.55 67.89 67.38 67.61 5,202,169 +0.19(+0.29%)
Feb 08, 2019 66.34 67.55 66.30 67.42 6,595,535 +0.54(+0.81%)
Feb 07, 2019 67.10 67.17 65.73 66.87 7,465,613 -0.69(-1.02%)
Feb 06, 2019 67.02 67.62 66.77 67.56 5,277,409 +0.35(+0.52%)
Feb 05, 2019 67.02 67.38 66.82 67.21 4,679,770 +0.56(+0.84%)
Feb 04, 2019 66.55 66.83 65.93 66.65 5,720,304 +0.13(+0.19%)
Feb 01, 2019 67.13 67.33 66.17 66.53 5,456,487 -0.57(-0.85%)
Jan 31, 2019 65.56 67.18 65.40 67.10 11,335,470 +1.20(+1.81%)
Jan 30, 2019 64.27 66.01 64.07 65.90 8,859,384 +1.83(+2.86%)
Jan 29, 2019 63.52 64.29 63.25 64.07 6,505,385 +0.59(+0.93%)
Jan 28, 2019 64.83 64.93 63.34 63.48 6,463,138 -1.93(-2.95%)
Jan 25, 2019 65.52 65.98 65.08 65.41 5,250,258 +0.27(+0.41%)
Jan 24, 2019 64.36 65.27 63.73 65.15 7,002,374 +0.87(+1.36%)
Jan 23, 2019 64.82 65.78 63.68 64.27 11,090,561 -1.45(-2.21%)
Jan 22, 2019 65.25 65.89 64.99 65.73 7,112,328 +0.06(+0.10%)
Jan 18, 2019 65.27 65.96 65.07 65.66 10,229,242 +0.83(+1.28%)
Jan 17, 2019 64.24 65.25 64.14 64.83 5,903,862 +0.64(+1.00%)
Jan 16, 2019 64.82 65.05 64.12 64.19 6,939,074 -0.60(-0.92%)
Jan 15, 2019 62.89 64.83 62.85 64.79 6,860,017 +2.02(+3.22%)
Jan 14, 2019 62.89 63.24 62.64 62.77 5,572,172 -0.68(-1.07%)
Jan 11, 2019 62.78 63.47 62.64 63.45 7,193,475 +0.23(+0.36%)
Jan 10, 2019 62.85 63.55 62.64 63.22 8,797,421 -0.33(-0.52%)
Jan 09, 2019 63.08 63.92 62.96 63.55 6,655,924 +1.04(+1.67%)
Jan 08, 2019 63.65 63.73 61.31 62.50 9,731,073 -0.76(-1.20%)
Jan 07, 2019 62.40 63.93 62.39 63.26 10,344,259 +0.93(+1.50%)
Jan 04, 2019 61.42 62.76 61.30 62.33 9,068,855 +1.73(+2.85%)
Jan 03, 2019 62.91 63.03 59.94 60.60 11,577,329 -3.00(-4.72%)
Jan 02, 2019 64.42 64.94 63.21 63.60 9,132,046 -2.59(-3.91%)
Dec 31, 2018 65.50 66.58 65.41 66.19 6,659,556 +1.13(+1.74%)
Dec 28, 2018 65.02 65.93 64.33 65.06 6,785,441 +0.42(+0.65%)
Dec 27, 2018 62.60 64.64 62.04 64.64 7,335,693 +0.92(+1.45%)
Dec 26, 2018 60.31 63.73 60.31 63.71 8,279,213 +3.72(+6.19%)
Dec 24, 2018 61.15 61.36 59.89 60.00 4,399,527 -1.56(-2.54%)
Dec 21, 2018 62.29 63.26 61.33 61.56 15,561,548 -1.02(-1.62%)
Dec 20, 2018 62.54 63.05 61.30 62.58 12,535,370 -0.57(-0.90%)
Dec 19, 2018 64.37 65.40 62.40 63.14 8,008,008 -0.99(-1.54%)
Dec 18, 2018 64.84 64.88 63.43 64.13 7,714,707 +0.30(+0.47%)
Dec 17, 2018 64.41 64.85 63.29 63.83 7,930,030 -0.92(-1.43%)
Dec 14, 2018 65.27 65.43 64.40 64.75 6,196,120 -1.30(-1.97%)
Dec 13, 2018 66.54 66.93 65.50 66.05 6,439,956 -0.32(-0.48%)
Dec 12, 2018 66.63 67.59 66.34 66.37 7,522,040 +0.63(+0.96%)
Dec 11, 2018 65.58 66.38 65.25 65.74 8,089,460 +0.84(+1.30%)
Dec 10, 2018 64.10 65.25 62.95 64.90 6,369,185 +0.89(+1.39%)
Dec 07, 2018 65.66 65.73 63.32 64.01 8,682,458 -1.46(-2.22%)
Dec 06, 2018 64.60 65.47 63.99 65.47 11,068,510 +0.04(+0.06%)
Dec 04, 2018 67.94 67.95 65.37 65.43 8,326,767 -2.53(-3.73%)
Dec 03, 2018 67.98 68.56 67.32 67.97 6,933,134 +0.20(+0.30%)
Nov 30, 2018 67.65 67.93 66.86 67.76 8,775,342 +0.72(+1.08%)
Nov 29, 2018 66.28 67.44 66.23 67.04 6,965,198 +0.39(+0.59%)
Nov 28, 2018 64.15 66.66 64.15 66.65 8,541,034 +2.86(+4.48%)
Nov 27, 2018 62.88 63.83 62.58 63.79 7,385,861 +0.82(+1.31%)
Nov 26, 2018 62.90 63.39 62.64 62.97 6,682,126 +0.64(+1.03%)
Nov 23, 2018 62.17 62.85 62.07 62.33 3,564,774 -0.38(-0.61%)
Nov 21, 2018 62.71 62.71 62.71 0 -0.49(-0.77%)
Nov 20, 2018 64.42 64.74 63.02 63.20 8,985,115 -1.35(-2.10%)
Nov 19, 2018 65.89 66.26 64.31 64.55 7,873,460 -1.37(-2.08%)
Nov 16, 2018 64.50 66.19 64.39 65.93 10,775,405 +1.20(+1.85%)
Nov 15, 2018 63.08 64.74 62.17 64.73 7,433,277 +1.21(+1.90%)
Nov 14, 2018 64.15 64.49 63.11 63.52 5,847,467 -0.07(-0.12%)
Nov 13, 2018 64.85 65.14 63.37 63.59 7,179,735 -0.98(-1.52%)
Nov 12, 2018 66.56 66.71 64.42 64.57 6,621,926 -2.04(-3.06%)
Nov 09, 2018 66.69 66.85 65.98 66.61 4,641,462 -0.16(-0.23%)
Nov 08, 2018 65.89 66.87 65.84 66.77 5,066,320 +0.42(+0.63%)
Nov 07, 2018 65.61 66.45 65.50 66.35 6,871,785 +1.41(+2.17%)
Nov 06, 2018 64.36 64.97 64.26 64.94 4,016,656 +0.52(+0.81%)
Nov 05, 2018 64.50 64.97 64.05 64.42 9,352,491 +0.18(+0.29%)
Nov 02, 2018 64.74 65.32 63.68 64.23 5,807,538 +0.04(+0.06%)
Nov 01, 2018 63.23 64.38 62.91 64.20 6,830,530 +1.11(+1.76%)
Oct 31, 2018 62.87 63.97 62.70 63.09 8,517,951 +0.86(+1.38%)
Oct 30, 2018 62.02 62.54 61.51 62.23 8,735,937 +0.63(+1.03%)
Oct 29, 2018 62.23 62.57 60.75 61.60 8,229,117 +0.29(+0.48%)
Oct 26, 2018 61.08 61.94 60.20 61.30 9,156,166 -0.62(-1.00%)
Oct 25, 2018 61.50 62.53 60.71 61.93 9,621,613 +0.67(+1.09%)
Oct 24, 2018 62.90 63.33 61.15 61.26 8,880,326 -1.49(-2.38%)
Oct 23, 2018 61.84 63.18 61.30 62.75 8,136,956 +0.05(+0.07%)
Oct 22, 2018 61.99 63.01 61.63 62.70 7,567,141 +0.85(+1.38%)
Oct 19, 2018 62.35 62.82 61.52 61.85 8,033,363 -0.50(-0.81%)
Oct 18, 2018 63.67 63.80 61.74 62.36 11,975,905 -1.91(-2.98%)
Oct 17, 2018 64.42 64.69 63.30 64.27 12,036,232 -0.66(-1.01%)
Oct 16, 2018 63.65 65.14 63.42 64.93 8,340,673 +2.06(+3.28%)
Oct 15, 2018 63.45 63.49 62.43 62.87 7,293,769 -0.58(-0.91%)
Oct 12, 2018 63.48 64.04 62.78 63.45 11,398,711 +1.13(+1.81%)
Oct 11, 2018 62.94 63.31 61.65 62.32 13,092,634 -0.49(-0.78%)
Oct 10, 2018 64.75 64.90 62.68 62.81 11,586,001 -2.16(-3.32%)
Oct 09, 2018 64.93 65.25 64.59 64.97 5,280,259 -0.14(-0.21%)
Oct 08, 2018 65.24 65.97 64.34 65.11 6,057,296 -0.13(-0.20%)
Oct 05, 2018 65.45 66.04 64.75 65.24 5,953,759 -0.22(-0.33%)
Oct 04, 2018 65.41 65.50 64.77 65.45 6,766,342 -0.20(-0.31%)
Oct 03, 2018 67.27 67.35 65.53 65.66 8,204,967 -1.61(-2.40%)
Oct 02, 2018 67.44 67.49 66.91 67.27 6,858,978 -0.28(-0.42%)
Oct 01, 2018 67.27 67.58 67.02 67.55 7,909,908 +0.69(+1.04%)
Sep 28, 2018 66.33 67.06 66.32 66.86 7,211,092 +0.31(+0.47%)
Sep 27, 2018 66.55 66.69 66.25 66.55 6,028,135 +0.16(+0.25%)
Sep 26, 2018 65.67 66.79 65.60 66.38 9,715,679 +0.58(+0.89%)
Sep 25, 2018 65.38 65.83 65.08 65.80 9,060,063 +0.69(+1.06%)
Sep 24, 2018 64.52 65.33 64.09 65.11 11,095,234 +2.18(+3.46%)
Sep 21, 2018 62.79 63.11 62.78 62.93 10,238,500 +0.24(+0.38%)
Sep 20, 2018 62.55 62.89 62.34 62.69 5,526,467 +0.08(+0.13%)
Sep 19, 2018 62.45 62.85 62.33 62.61 3,757,181 +0.26(+0.42%)
Sep 18, 2018 61.75 62.49 61.75 62.35 5,505,925 +0.77(+1.26%)
Sep 17, 2018 62.36 62.36 61.53 61.57 4,669,533 -0.78(-1.26%)
Sep 14, 2018 62.44 62.72 62.30 62.36 4,626,971 -0.07(-0.12%)
Sep 13, 2018 61.27 62.47 61.20 62.43 6,609,611 +1.39(+2.28%)
Sep 12, 2018 60.70 61.17 60.70 61.03 3,548,011 +0.34(+0.56%)
Sep 11, 2018 60.50 60.90 60.26 60.70 3,494,784 +0.05(+0.08%)
Sep 10, 2018 60.56 61.00 60.55 60.65 3,821,987 +0.31(+0.51%)
Sep 07, 2018 59.96 60.57 59.87 60.34 4,455,472 +0.35(+0.58%)
Sep 06, 2018 60.16 60.33 59.44 60.00 7,976,595 -0.16(-0.26%)
Sep 05, 2018 61.03 61.03 59.73 60.15 7,181,565 -1.01(-1.65%)
Sep 04, 2018 60.83 61.16 60.67 61.16 5,375,509 +0.25(+0.40%)
Aug 31, 2018 60.92 60.92 60.92 0 -0.16(-0.27%)
Aug 30, 2018 61.01 61.34 60.84 61.08 4,543,130 -0.10(-0.16%)
Aug 29, 2018 60.81 61.39 60.72 61.18 4,878,308 +0.31(+0.51%)
Aug 28, 2018 61.09 61.16 60.76 60.87 4,487,065 -0.05(-0.07%)
Aug 27, 2018 60.56 60.96 60.45 60.92 3,838,942 +0.67(+1.12%)
Aug 24, 2018 60.06 60.39 59.96 60.24 4,203,764 +0.25(+0.41%)
Aug 23, 2018 59.85 60.31 59.82 60.00 4,859,101 +0.15(+0.24%)
Aug 22, 2018 58.79 59.98 58.76 59.85 5,709,292 +0.84(+1.42%)
Aug 21, 2018 59.16 59.30 58.78 59.01 4,438,798 +0.10(+0.17%)
Aug 20, 2018 59.24 59.36 58.67 58.91 5,569,143 -0.07(-0.12%)
Aug 17, 2018 58.55 59.16 58.36 58.98 5,231,882 +0.51(+0.87%)
Aug 16, 2018 58.14 58.64 57.96 58.47 4,076,207 +0.63(+1.09%)
Aug 15, 2018 57.83 57.93 57.48 57.84 4,087,118 -0.15(-0.25%)
Aug 14, 2018 57.83 58.26 57.77 57.99 3,562,186 +0.18(+0.32%)
Aug 13, 2018 58.35 58.62 57.74 57.81 4,835,968 -0.55(-0.94%)
Aug 10, 2018 58.73 58.87 58.21 58.36 4,214,626 -0.56(-0.94%)
Aug 09, 2018 59.05 59.30 58.86 58.91 2,829,265 -0.18(-0.31%)
Aug 08, 2018 59.00 59.52 58.83 59.09 4,502,095 +0.09(+0.15%)
Aug 07, 2018 59.40 59.53 58.99 59.00 3,652,683 -0.46(-0.77%)
Aug 06, 2018 59.32 59.69 59.20 59.46 4,049,639 +0.01(+0.02%)
Aug 03, 2018 59.03 59.46 58.73 59.45 4,328,630 +0.59(+1.01%)
Aug 02, 2018 58.78 59.04 58.25 58.86 5,163,921 -0.18(-0.31%)
Aug 01, 2018 59.56 59.92 58.98 59.04 4,567,750 -0.69(-1.16%)
Jul 31, 2018 59.58 59.94 59.48 59.73 5,924,736 +0.34(+0.57%)
Jul 30, 2018 59.21 59.70 59.21 59.39 5,605,106 -0.08(-0.14%)
Jul 27, 2018 59.70 59.97 59.20 59.48 4,717,164 -0.36(-0.61%)
Jul 26, 2018 59.57 60.06 59.12 59.84 6,053,560 +0.39(+0.66%)
Jul 25, 2018 58.47 59.57 58.44 59.45 6,850,004 +0.76(+1.29%)
Jul 24, 2018 57.92 58.88 57.80 58.69 7,181,937 +1.09(+1.90%)
Jul 23, 2018 57.65 57.65 57.30 57.60 5,255,366 -0.11(-0.19%)
Jul 20, 2018 57.97 58.36 57.67 57.71 6,379,007 -0.42(-0.72%)
Jul 19, 2018 58.95 59.18 57.88 58.13 7,417,946 -0.88(-1.50%)
Jul 18, 2018 58.61 59.70 58.51 59.01 11,686,265 +1.78(+3.10%)
Jul 17, 2018 56.36 57.65 56.10 57.23 8,717,532 +0.93(+1.65%)
Jul 16, 2018 57.37 57.42 56.24 56.30 6,324,931 -1.17(-2.03%)
Jul 13, 2018 57.19 57.82 57.16 57.47 5,844,837 +0.29(+0.51%)
Jul 12, 2018 56.96 57.23 56.85 57.18 4,099,857 +0.41(+0.72%)
Jul 11, 2018 56.76 57.05 56.60 56.77 3,760,890 -0.22(-0.38%)
Jul 10, 2018 56.76 57.27 56.68 56.99 4,366,512 +0.34(+0.59%)
Jul 09, 2018 56.46 56.81 56.38 56.65 4,026,276 +0.25(+0.45%)
Jul 06, 2018 55.86 56.62 55.58 56.40 4,020,645 +0.75(+1.35%)
Jul 05, 2018 55.52 55.72 55.13 55.64 4,463,351 +0.47(+0.86%)
Jul 03, 2018 55.17 55.17 55.17 0 -0.17(-0.31%)
Jul 02, 2018 55.01 55.36 54.73 55.34 4,811,193 +0.01(+0.02%)
Jun 29, 2018 55.79 56.13 55.27 55.34 6,400,617 -0.25(-0.46%)
Jun 28, 2018 54.86 55.78 54.86 55.59 4,670,172 +0.71(+1.29%)
Jun 27, 2018 55.54 56.38 54.88 54.88 7,346,281 -0.29(-0.53%)
Jun 26, 2018 55.02 55.43 54.88 55.17 4,738,502 +0.04(+0.07%)
Jun 25, 2018 55.98 56.04 54.72 55.14 6,626,973 -1.06(-1.89%)
Jun 22, 2018 56.46 56.61 55.94 56.20 5,511,495 +0.17(+0.31%)
Jun 21, 2018 56.23 56.34 55.75 56.03 4,481,026 -0.35(-0.63%)
Jun 20, 2018 56.44 56.70 56.29 56.38 5,641,503 -0.18(-0.32%)
Jun 19, 2018 56.47 56.62 56.18 56.56 5,844,086 -0.44(-0.76%)
Jun 18, 2018 56.79 57.04 56.51 57.00 4,048,011 -0.08(-0.14%)
Jun 15, 2018 57.12 56.49 57.08 13,071,176 -0.05(-0.08%)
Jun 14, 2018 57.03 57.36 56.92 57.12 4,387,521 +0.30(+0.53%)
Jun 13, 2018 57.21 57.31 56.68 56.82 6,821,436 -0.26(-0.46%)
Jun 12, 2018 57.40 57.54 56.81 57.09 5,366,918 -0.19(-0.33%)
Jun 11, 2018 57.41 57.60 57.07 57.28 5,884,856 -0.13(-0.22%)
Jun 08, 2018 57.17 57.53 57.01 57.40 5,152,547 +0.08(+0.14%)
Jun 07, 2018 57.67 57.93 57.04 57.32 4,220,182 -0.33(-0.57%)
Jun 06, 2018 57.66 57.65 4,480,128 +0.46(+0.81%)
Jun 05, 2018 57.24 57.43 56.81 57.19 4,926,112 +0.01(+0.02%)
Jun 04, 2018 56.54 57.26 56.51 57.18 4,478,434 +0.55(+0.98%)
Jun 01, 2018 56.22 56.69 56.12 56.62 3,963,168 +0.80(+1.43%)
May 31, 2018 56.16 56.46 55.80 55.83 6,968,140 -0.49(-0.87%)
May 30, 2018 56.05 56.84 55.74 56.32 6,562,417 +0.70(+1.26%)
May 29, 2018 55.87 56.13 55.21 55.62 5,474,928 -0.97(-1.72%)
May 25, 2018 56.59 56.59 56.59 0 -0.13(-0.22%)
May 24, 2018 56.15 56.91 56.15 56.72 6,374,922 +0.61(+1.08%)
May 23, 2018 55.54 56.23 55.54 56.11 4,759,223 +0.41(+0.73%)
May 22, 2018 56.34 56.52 55.31 55.70 7,497,277 -0.65(-1.16%)
May 21, 2018 56.25 56.70 56.06 56.35 5,081,191 +0.36(+0.65%)
May 18, 2018 55.36 56.13 55.29 55.99 7,007,297 +0.59(+1.06%)
May 17, 2018 55.16 55.49 54.77 55.40 4,582,741 +0.26(+0.48%)
May 16, 2018 54.95 55.48 54.80 55.14 3,955,228 +0.21(+0.38%)
May 15, 2018 55.74 55.87 54.73 54.93 5,878,417 -1.34(-2.39%)
May 14, 2018 55.80 56.41 55.70 56.27 8,493,088 +0.69(+1.24%)
May 11, 2018 54.64 55.62 54.64 55.58 6,357,492 +0.64(+1.16%)
May 10, 2018 54.10 54.99 53.86 54.95 5,280,326 +1.05(+1.95%)
May 09, 2018 53.36 54.06 53.00 53.89 4,522,630 +0.63(+1.18%)
May 08, 2018 53.64 53.65 52.84 53.27 7,471,094 -0.55(-1.03%)
May 07, 2018 53.52 54.22 53.48 53.82 6,234,079 +0.53(+0.99%)
May 04, 2018 52.30 53.60 52.15 53.29 6,429,172 +0.73(+1.40%)
May 03, 2018 52.43 52.57 51.54 52.56 6,217,388 +0.07(+0.14%)
May 02, 2018 53.07 53.13 52.32 52.49 4,981,741 -0.88(-1.65%)
May 01, 2018 52.35 53.41 52.21 53.37 7,060,972 +0.63(+1.19%)
Apr 30, 2018 54.22 54.26 52.71 52.74 6,719,005 -1.30(-2.40%)
Apr 27, 2018 53.98 54.16 53.66 54.04 4,557,927 +0.05(+0.10%)
Apr 26, 2018 53.25 54.00 53.07 53.98 8,126,023 +0.77(+1.45%)
Apr 25, 2018 52.66 53.23 52.35 53.21 6,513,836 +0.31(+0.58%)
Apr 24, 2018 53.61 53.68 52.32 52.90 8,244,584 -0.48(-0.90%)
Apr 23, 2018 53.78 53.95 53.16 53.39 4,977,568 -0.32(-0.59%)
Apr 20, 2018 54.30 54.39 53.36 53.70 6,467,032 -0.63(-1.15%)
Apr 19, 2018 54.00 54.46 53.71 54.33 8,459,781 +0.33(+0.60%)
Apr 18, 2018 53.53 54.09 52.12 54.00 13,940,807 -0.25(-0.47%)
Apr 17, 2018 54.12 54.40 53.58 54.26 6,174,015 +0.48(+0.89%)
Apr 16, 2018 53.53 54.01 53.46 53.78 7,503,084 +0.71(+1.33%)
Apr 13, 2018 53.69 53.87 53.05 53.07 9,063,941 -0.31(-0.58%)
Apr 12, 2018 53.08 53.69 53.04 53.38 5,039,510 +0.60(+1.13%)
Apr 11, 2018 52.95 53.31 52.56 52.78 4,479,648 -0.62(-1.17%)
Apr 10, 2018 53.29 53.82 53.01 53.40 5,808,468 +0.83(+1.58%)
Apr 09, 2018 52.24 53.37 51.87 52.57 6,326,287 +0.59(+1.13%)
Apr 06, 2018 53.67 53.82 51.46 51.98 8,247,551 -2.07(-3.83%)
Apr 05, 2018 54.09 54.31 53.77 54.05 5,143,261 +0.36(+0.67%)
Apr 04, 2018 52.68 53.82 51.87 53.69 8,200,202 +0.42(+0.78%)
Apr 03, 2018 52.73 53.34 52.37 53.27 6,770,627 +0.71(+1.36%)
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.