Abbott Laboratories (NY: ABT )

126.05 USD -0.52 (-0.41%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 46.66 47.24 46.18 46.78 1,851 +0.19(+0.41%)
Jun 29, 2010 46.59 47.00 46.25 46.59 1,480 -0.60(-1.27%)
Jun 25, 2010 47.19 47.64 47.10 47.19 13,752,377 -0.27(-0.57%)
Jun 24, 2010 47.38 47.86 47.23 47.46 7,047,645 -0.10(-0.21%)
Jun 23, 2010 48.04 48.16 47.38 47.56 6,488,253 -0.43(-0.90%)
Jun 22, 2010 48.32 48.71 47.95 47.99 100 -0.31(-0.64%)
Jun 21, 2010 49.16 49.23 48.05 48.30 7,616,110 -0.47(-0.96%)
Jun 18, 2010 48.77 49.00 48.40 48.77 8,990,648 +0.14(+0.29%)
Jun 17, 2010 48.84 48.85 48.25 48.63 7,846,994 -0.16(-0.33%)
Jun 16, 2010 47.79 48.87 47.67 48.79 9,407,202 +0.62(+1.29%)
Jun 15, 2010 47.54 48.21 47.44 48.17 9,568,195 +0.84(+1.77%)
Jun 14, 2010 47.44 47.65 47.28 47.33 6,796,119 +0.13(+0.28%)
Jun 11, 2010 47.09 47.40 46.82 47.20 5,904,788 +0.00(+0.00%)
Jun 10, 2010 46.38 47.47 46.34 47.20 420 +1.34(+2.92%)
Jun 09, 2010 46.39 46.55 45.73 45.86 8,764,703 -0.45(-0.97%)
Jun 08, 2010 46.08 46.42 45.67 46.31 10,919,849 +0.08(+0.17%)
Jun 07, 2010 46.34 46.62 46.19 46.23 9,314,556 -0.30(-0.64%)
Jun 04, 2010 46.53 47.10 46.37 46.53 10,287,865 -1.20(-2.51%)
Jun 03, 2010 47.75 47.82 47.47 47.73 4,343,832 +0.25(+0.53%)
Jun 02, 2010 47.00 47.51 46.51 47.48 8,989,476 +0.54(+1.15%)
Jun 01, 2010 47.44 47.72 46.90 46.94 100 -0.62(-1.30%)
May 28, 2010 47.56 48.58 47.50 47.56 11,075,894 -0.31(-0.65%)
May 27, 2010 47.85 48.12 47.26 47.87 8,050,090 +0.70(+1.48%)
May 26, 2010 47.56 48.00 46.94 47.17 200 -0.06(-0.13%)
May 25, 2010 47.02 47.25 46.31 47.23 2,010 -0.33(-0.69%)
May 24, 2010 47.04 48.04 46.87 47.56 12,938,270 +0.62(+1.32%)
May 21, 2010 45.48 46.98 45.26 46.94 16,544,713 +0.46(+0.99%)
May 20, 2010 46.90 47.23 46.47 46.48 300 -1.46(-3.05%)
May 19, 2010 47.87 48.35 47.81 47.94 9,188,058 -0.11(-0.23%)
May 18, 2010 48.71 48.93 48.00 48.05 700 -0.38(-0.78%)
May 17, 2010 48.58 48.77 47.88 48.43 7,430,326 -0.07(-0.14%)
May 14, 2010 48.50 48.61 47.78 48.50 10,008,870 -0.11(-0.23%)
May 13, 2010 49.11 49.11 48.21 48.61 9,183,189 -0.54(-1.10%)
May 12, 2010 49.57 49.59 48.89 49.15 8,844,702 -0.25(-0.51%)
May 11, 2010 49.52 49.65 49.24 49.40 902 -0.29(-0.58%)
May 10, 2010 49.41 49.79 49.24 49.69 10,271,595 +0.97(+1.99%)
May 07, 2010 49.02 49.16 48.00 48.72 12,056,195 -0.90(-1.81%)
May 06, 2010 49.61 50.38 45.60 49.62 200 -0.50(-0.99%)
May 05, 2010 50.00 50.28 49.75 50.12 10,729,607 -0.07(-0.15%)
May 04, 2010 50.66 50.86 49.72 50.19 1,500 -0.68(-1.34%)
May 03, 2010 51.45 51.59 50.54 50.87 8,797,618 -0.29(-0.57%)
Apr 30, 2010 50.85 51.50 50.63 51.16 10,704,637 +0.41(+0.81%)
Apr 29, 2010 50.51 51.13 50.34 50.75 9,272,169 +0.48(+0.95%)
Apr 28, 2010 49.94 50.42 49.41 50.27 9,310,247 +0.50(+1.00%)
Apr 27, 2010 50.28 50.56 49.68 49.77 100 -0.60(-1.19%)
Apr 26, 2010 51.08 51.77 50.06 50.37 9,431,707 -0.83(-1.62%)
Apr 23, 2010 51.03 51.21 50.27 51.20 9,195,069 +0.08(+0.16%)
Apr 22, 2010 51.59 51.61 50.84 51.12 8,059,584 -0.66(-1.27%)
Apr 21, 2010 51.78 52.95 51.47 51.78 68,710 -1.28(-2.41%)
Apr 20, 2010 53.03 53.25 52.92 53.06 265 +0.15(+0.28%)
Apr 19, 2010 52.26 53.13 52.06 52.91 9,083,769 +0.65(+1.24%)
Apr 16, 2010 52.24 52.46 52.02 52.26 7,948,557 -0.10(-0.19%)
Apr 15, 2010 52.31 52.45 52.07 52.36 7,203,582 +0.05(+0.10%)
Apr 14, 2010 52.42 52.46 51.93 52.31 9,130,166 +0.03(+0.06%)
Apr 13, 2010 52.16 52.48 52.16 52.28 6,929,212 -0.39(-0.74%)
Apr 12, 2010 53.00 53.00 52.39 52.67 6,457,111 -0.06(-0.11%)
Apr 09, 2010 52.35 52.85 52.28 52.73 5,583,620 +0.45(+0.86%)
Apr 08, 2010 52.59 52.69 52.20 52.28 7,250,310 -0.22(-0.42%)
Apr 07, 2010 52.70 52.93 52.38 52.50 9,872,608 -0.34(-0.64%)
Apr 06, 2010 52.87 53.12 52.58 52.84 7,246,068 +0.04(+0.08%)
Apr 05, 2010 52.99 53.25 52.70 52.80 5,340,371 -0.16(-0.30%)
Apr 01, 2010 52.80 52.96 52.96 52.96 12,903,500 +0.28(+0.53%)
Mar 31, 2010 52.56 52.99 52.21 52.68 7,614,588 +0.17(+0.32%)
Mar 30, 2010 53.03 53.26 52.49 52.51 13,429,009 -0.61(-1.15%)
Mar 29, 2010 53.08 53.15 52.73 53.12 10,557,363 +0.22(+0.42%)
Mar 26, 2010 53.70 53.78 52.44 52.90 12,003,941 -0.62(-1.16%)
Mar 25, 2010 54.28 54.31 53.50 53.52 8,510,743 -0.35(-0.65%)
Mar 24, 2010 54.25 54.33 53.76 53.87 6,336,021 -0.47(-0.86%)
Mar 23, 2010 54.11 54.39 53.82 54.34 4,656,161 +0.47(+0.87%)
Mar 22, 2010 53.40 54.23 53.30 53.87 7,515,344 +0.41(+0.77%)
Mar 19, 2010 53.88 53.90 53.19 53.46 16,328,602 -0.31(-0.58%)
Mar 18, 2010 54.44 54.54 53.61 53.77 15,374,503 -0.73(-1.34%)
Mar 17, 2010 54.84 54.88 54.30 54.50 7,372,681 -0.18(-0.33%)
Mar 16, 2010 54.84 54.99 54.47 54.68 5,959,788 -0.12(-0.22%)
Mar 15, 2010 54.41 54.80 54.12 54.80 7,391,623 +0.28(+0.51%)
Mar 12, 2010 55.04 55.05 53.72 54.52 16,231,253 -1.02(-1.84%)
Mar 11, 2010 55.04 55.55 54.85 55.54 5,712,080 +0.51(+0.93%)
Mar 10, 2010 54.81 55.55 54.72 55.03 8,157,039 +0.23(+0.42%)
Mar 09, 2010 54.19 54.96 54.13 54.80 5,895,638 +0.38(+0.70%)
Mar 08, 2010 54.37 54.55 54.12 54.42 4,311,691 +0.10(+0.18%)
Mar 05, 2010 54.14 54.39 54.12 54.32 7,336,993 +0.24(+0.44%)
Mar 04, 2010 54.08 54.50 53.91 54.08 6,361,596 +0.00(+0.00%)
Mar 03, 2010 54.60 54.84 53.92 54.08 6,705,509 -0.50(-0.92%)
Mar 02, 2010 54.22 54.70 54.13 54.58 4,999,197 +0.29(+0.53%)
Mar 01, 2010 54.37 54.65 54.14 54.29 4,558,884 +0.01(+0.02%)
Feb 26, 2010 54.18 54.53 53.85 54.28 7,041,105 +0.16(+0.30%)
Feb 25, 2010 53.97 54.19 53.61 54.12 5,904,284 -0.26(-0.48%)
Feb 24, 2010 54.19 54.54 53.91 54.38 6,784,961 +0.41(+0.76%)
Feb 23, 2010 54.23 54.47 53.75 53.97 6,702,054 -0.43(-0.79%)
Feb 22, 2010 54.49 54.52 53.96 54.40 5,741,311 +0.02(+0.04%)
Feb 19, 2010 54.88 54.89 54.08 54.38 9,652,055 -0.59(-1.07%)
Feb 18, 2010 54.69 55.00 54.67 54.97 5,359,937 +0.22(+0.40%)
Feb 17, 2010 54.79 54.98 54.57 54.75 6,374,483 +0.16(+0.29%)
Feb 16, 2010 54.24 54.67 53.77 54.59 7,553,060 +0.66(+1.22%)
Feb 12, 2010 53.20 53.93 53.93 53.93 17,566,000 +0.39(+0.73%)
Feb 11, 2010 53.27 53.71 52.93 53.54 6,435,699 +0.28(+0.53%)
Feb 10, 2010 53.26 53.49 52.67 53.26 7,427,138 -0.09(-0.17%)
Feb 09, 2010 53.64 53.98 53.34 53.35 11,145,416 -0.36(-0.67%)
Feb 08, 2010 53.85 53.95 53.31 53.71 7,130,338 -0.26(-0.48%)
Feb 05, 2010 53.63 54.13 53.30 53.97 10,817,526 +0.15(+0.28%)
Feb 04, 2010 54.75 54.75 53.79 53.82 9,197,478 -0.68(-1.25%)
Feb 03, 2010 54.37 54.78 54.10 54.50 6,793,328 +0.06(+0.11%)
Feb 02, 2010 53.29 54.60 53.20 54.44 8,259,322 +1.04(+1.94%)
Feb 01, 2010 53.11 53.69 53.08 53.40 8,809,717 +0.46(+0.88%)
Jan 29, 2010 54.08 54.08 52.89 52.94 9,515,406 -1.01(-1.87%)
Jan 28, 2010 54.10 54.45 53.64 53.95 6,648,230 +0.05(+0.09%)
Jan 27, 2010 54.10 54.14 53.15 53.90 11,566,888 -0.58(-1.06%)
Jan 26, 2010 54.57 54.67 54.26 54.48 6,628,189 -0.22(-0.40%)
Jan 25, 2010 54.76 55.51 54.53 54.70 4,850,418 +0.19(+0.35%)
Jan 22, 2010 55.33 55.66 54.40 54.51 7,004,959 -1.05(-1.89%)
Jan 21, 2010 56.21 56.50 55.00 55.56 8,308,732 -0.68(-1.21%)
Jan 20, 2010 56.23 56.79 55.61 56.24 6,755,803 +0.04(+0.07%)
Jan 19, 2010 55.55 56.50 55.51 56.20 7,995,192 +0.71(+1.28%)
Jan 15, 2010 55.36 55.49 55.49 55.49 16,132,500 +0.14(+0.25%)
Jan 14, 2010 55.22 55.62 55.00 55.35 4,309,726 +0.06(+0.11%)
Jan 13, 2010 54.86 55.54 54.85 55.29 5,056,539 +0.12(+0.22%)
Jan 12, 2010 55.20 55.55 55.03 55.17 5,248,658 -0.16(-0.29%)
Jan 11, 2010 55.30 55.48 55.07 55.33 5,252,478 +0.28(+0.51%)
Jan 08, 2010 54.76 55.25 54.68 55.05 5,828,978 +0.28(+0.51%)
Jan 07, 2010 54.31 54.78 54.07 54.77 6,168,878 +0.45(+0.83%)
Jan 06, 2010 53.94 54.39 53.85 54.32 5,470,364 +0.30(+0.56%)
Jan 05, 2010 54.47 54.47 53.75 54.02 5,067,604 -0.44(-0.81%)
Jan 04, 2010 54.19 54.55 53.92 54.46 5,195,706 +0.47(+0.87%)
Dec 31, 2009 54.47 53.99 53.99 53.99 6,238,800 -0.55(-1.01%)
Dec 30, 2009 53.91 54.55 53.90 54.54 3,590,402 +0.28(+0.52%)
Dec 29, 2009 54.63 54.93 54.22 54.26 4,452,658 -0.27(-0.50%)
Dec 28, 2009 54.16 54.55 54.05 54.53 4,086,506 +0.38(+0.70%)
Dec 24, 2009 54.07 54.42 54.04 54.15 1,519,396 +0.06(+0.11%)
Dec 23, 2009 54.22 54.37 53.97 54.09 2,757,779 -0.03(-0.06%)
Dec 22, 2009 54.04 54.29 54.02 54.12 4,857,847 +0.20(+0.37%)
Dec 21, 2009 53.58 54.20 53.42 53.92 5,880,886 +0.58(+1.09%)
Dec 18, 2009 53.75 53.75 53.00 53.34 9,410,923 -0.24(-0.45%)
Dec 17, 2009 53.76 53.83 53.16 53.58 5,406,835 -0.73(-1.34%)
Dec 16, 2009 54.25 54.45 53.77 54.31 5,405,494 +0.32(+0.59%)
Dec 15, 2009 53.78 54.22 53.52 53.99 4,411,802 +0.21(+0.39%)
Dec 14, 2009 53.93 54.02 53.75 53.78 4,491,826 +0.01(+0.02%)
Dec 11, 2009 54.00 54.35 53.65 53.77 5,346,841 -0.30(-0.55%)
Dec 10, 2009 53.57 54.34 53.53 54.07 6,268,773 +0.46(+0.86%)
Dec 09, 2009 53.50 53.67 53.14 53.61 4,614,901 +0.37(+0.69%)
Dec 08, 2009 53.52 53.64 52.94 53.24 5,786,328 -0.42(-0.78%)
Dec 07, 2009 53.84 54.25 53.62 53.66 5,333,648 -0.12(-0.22%)
Dec 04, 2009 54.57 54.65 53.40 53.78 6,296,262 -0.46(-0.85%)
Dec 03, 2009 54.41 54.69 54.13 54.24 5,347,347 -0.20(-0.37%)
Dec 02, 2009 54.49 54.97 54.24 54.44 5,559,163 -0.04(-0.07%)
Dec 01, 2009 54.85 54.87 54.22 54.48 10,214,878 -0.01(-0.02%)
Nov 30, 2009 54.20 54.55 53.69 54.49 7,045,955 +0.41(+0.76%)
Nov 27, 2009 53.49 54.34 53.29 54.08 2,889,815 -0.33(-0.61%)
Nov 25, 2009 54.30 54.59 54.11 54.41 4,186,871 +0.95(+1.78%)
Nov 24, 2009 53.22 54.49 52.50 53.46 8,639,375 +0.33(+0.62%)
Nov 23, 2009 53.72 53.84 52.98 53.13 9,329,077 -0.51(-0.95%)
Nov 20, 2009 53.25 53.74 52.84 53.64 6,397,946 +0.68(+1.28%)
Nov 19, 2009 52.89 53.20 52.57 52.96 6,741,456 -0.22(-0.41%)
Nov 18, 2009 53.31 53.31 52.50 53.18 4,831,863 -0.13(-0.24%)
Nov 17, 2009 53.62 53.62 53.08 53.31 5,592,545 -0.32(-0.60%)
Nov 16, 2009 53.53 53.89 53.14 53.63 6,784,803 +0.68(+1.28%)
Nov 13, 2009 53.21 53.50 52.78 52.95 5,957,462 -0.28(-0.53%)
Nov 12, 2009 53.39 53.80 53.01 53.23 4,780,259 -0.03(-0.06%)
Nov 11, 2009 53.42 53.55 53.01 53.26 6,146,721 +0.46(+0.87%)
Nov 10, 2009 52.19 52.99 52.15 52.80 5,497,958 +0.45(+0.86%)
Nov 09, 2009 51.78 52.40 51.55 52.35 5,215,201 +0.82(+1.59%)
Nov 06, 2009 51.45 51.59 51.07 51.53 3,994,747 -0.03(-0.06%)
Nov 05, 2009 51.04 51.77 50.98 51.56 4,986,464 +0.65(+1.28%)
Nov 04, 2009 50.50 51.50 50.50 50.91 5,539,781 +0.48(+0.95%)
Nov 03, 2009 50.88 50.89 50.07 50.43 6,173,966 -0.48(-0.94%)
Nov 02, 2009 50.83 51.15 50.50 50.91 5,676,694 +0.34(+0.67%)
Oct 30, 2009 50.83 51.20 50.40 50.57 6,997,082 -0.29(-0.57%)
Oct 29, 2009 51.02 51.02 50.28 50.86 6,776,511 -0.16(-0.31%)
Oct 28, 2009 51.13 51.59 51.00 51.02 5,747,016 -0.20(-0.39%)
Oct 27, 2009 50.52 51.50 50.52 51.22 5,805,495 +0.33(+0.65%)
Oct 26, 2009 51.38 51.72 50.52 50.89 6,077,075 -0.42(-0.82%)
Oct 23, 2009 51.19 51.33 50.97 51.31 5,979,857 -0.86(-1.65%)
Oct 22, 2009 51.12 52.31 50.81 52.17 7,464,294 +1.02(+1.99%)
Oct 21, 2009 51.91 51.96 51.06 51.15 7,040,639 -0.71(-1.37%)
Oct 20, 2009 51.87 51.98 51.73 51.86 7,779,721 -0.37(-0.71%)
Oct 19, 2009 51.46 52.36 51.40 52.23 8,600,206 +0.80(+1.56%)
Oct 16, 2009 51.62 51.88 51.33 51.43 8,689,530 -0.48(-0.92%)
Oct 15, 2009 51.42 52.16 51.20 51.91 10,071,447 +1.18(+2.33%)
Oct 14, 2009 50.72 51.49 50.24 50.73 13,320,015 +1.08(+2.18%)
Oct 13, 2009 49.77 49.96 49.32 49.65 8,134,927 -0.35(-0.70%)
Oct 12, 2009 50.10 50.43 49.82 50.00 7,295,961 -0.08(-0.16%)
Oct 09, 2009 50.05 50.45 49.91 50.08 5,460,621 -0.03(-0.06%)
Oct 08, 2009 50.33 50.75 49.86 50.11 5,907,171 +0.07(+0.14%)
Oct 07, 2009 50.09 52.10 49.93 50.04 5,714,420 -0.14(-0.28%)
Oct 06, 2009 50.50 50.71 49.85 50.18 8,838,095 -0.15(-0.30%)
Oct 05, 2009 49.93 50.43 49.62 50.33 11,333,516 +0.49(+0.98%)
Oct 02, 2009 48.41 50.00 48.41 49.84 12,817,565 +1.16(+2.38%)
Oct 01, 2009 49.46 49.75 48.62 48.68 10,720,439 -0.79(-1.60%)
Sep 30, 2009 49.15 49.53 48.68 49.47 10,476,243 +0.37(+0.75%)
Sep 29, 2009 48.98 49.58 48.80 49.10 11,872,352 +0.22(+0.45%)
Sep 28, 2009 49.15 49.69 48.49 48.88 18,532,810 +1.55(+3.27%)
Sep 25, 2009 46.76 47.66 46.76 47.33 11,437,668 +0.39(+0.83%)
Sep 24, 2009 46.29 47.02 46.01 46.94 11,838,366 +0.81(+1.76%)
Sep 23, 2009 46.87 46.87 46.09 46.13 6,173,799 -0.60(-1.28%)
Sep 22, 2009 46.67 46.93 46.40 46.73 8,205,161 +0.21(+0.45%)
Sep 21, 2009 45.81 46.65 45.80 46.52 7,130,595 +0.55(+1.20%)
Sep 18, 2009 46.47 46.47 45.80 45.97 15,009,320 -0.39(-0.84%)
Sep 17, 2009 46.74 47.00 46.36 46.36 6,964,334 -0.10(-0.22%)
Sep 16, 2009 47.28 47.28 46.30 46.46 7,632,711 -0.63(-1.34%)
Sep 15, 2009 47.34 47.50 46.95 47.09 7,196,576 -0.24(-0.51%)
Sep 14, 2009 46.82 47.46 46.71 47.33 10,236,845 +0.50(+1.07%)
Sep 11, 2009 46.89 46.98 46.56 46.83 8,004,156 -0.04(-0.09%)
Sep 10, 2009 46.37 46.87 45.81 46.87 9,914,399 +0.51(+1.10%)
Sep 09, 2009 45.99 46.62 45.86 46.36 8,410,729 +0.45(+0.98%)
Sep 08, 2009 45.67 45.91 45.25 45.91 7,230,761 +0.28(+0.61%)
Sep 04, 2009 45.15 45.67 44.89 45.63 5,118,663 +0.57(+1.26%)
Sep 03, 2009 45.23 45.23 44.75 45.06 5,522,990 +0.06(+0.13%)
Sep 02, 2009 45.10 45.39 44.72 45.00 6,775,444 -0.12(-0.27%)
Sep 01, 2009 45.08 45.74 44.84 45.12 7,516,083 -0.11(-0.24%)
Aug 31, 2009 45.77 46.27 45.02 45.23 9,850,072 -0.69(-1.50%)
Aug 28, 2009 46.64 46.65 45.69 45.92 6,282,829 -0.69(-1.48%)
Aug 27, 2009 46.17 46.66 45.91 46.61 7,803,005 +0.54(+1.17%)
Aug 26, 2009 45.82 46.39 45.75 46.07 6,598,519 +0.15(+0.33%)
Aug 25, 2009 46.02 46.31 45.90 45.92 6,928,104 -0.16(-0.35%)
Aug 24, 2009 45.73 46.13 45.25 46.08 9,218,915 +0.69(+1.52%)
Aug 21, 2009 45.58 46.00 45.31 45.39 8,469,936 +0.11(+0.24%)
Aug 20, 2009 45.19 45.43 44.83 45.28 5,106,230 +0.11(+0.24%)
Aug 19, 2009 44.14 45.29 44.10 45.17 9,126,778 +0.84(+1.89%)
Aug 18, 2009 44.80 44.81 44.13 44.33 7,170,041 -0.03(-0.06%)
Aug 17, 2009 44.00 44.95 43.90 44.36 9,151,183 -0.00(-0.01%)
Aug 14, 2009 44.50 44.71 43.93 44.36 6,943,568 +0.04(+0.09%)
Aug 13, 2009 44.02 44.38 43.66 44.32 8,186,306 +0.31(+0.70%)
Aug 12, 2009 44.43 44.55 43.75 44.01 12,411,576 -0.69(-1.54%)
Aug 11, 2009 44.52 44.88 44.43 44.70 6,510,516 +0.18(+0.40%)
Aug 10, 2009 43.70 44.56 43.51 44.52 8,067,813 +0.68(+1.55%)
Aug 07, 2009 43.96 44.03 43.72 43.84 7,069,043 +0.21(+0.48%)
Aug 06, 2009 44.17 44.18 43.49 43.63 9,792,229 -0.37(-0.84%)
Aug 05, 2009 44.35 44.35 43.97 44.00 7,876,547 -0.31(-0.70%)
Aug 04, 2009 44.66 44.79 44.23 44.31 10,495,292 -0.49(-1.09%)
Aug 03, 2009 45.08 45.12 44.20 44.80 10,087,060 -0.19(-0.42%)
Jul 31, 2009 45.74 46.01 44.92 44.99 9,640,418 -0.71(-1.55%)
Jul 30, 2009 45.98 46.29 45.45 45.70 9,625,937 +0.01(+0.02%)
Jul 29, 2009 45.38 45.87 45.12 45.69 6,265,938 +0.26(+0.57%)
Jul 28, 2009 44.96 45.60 44.90 45.43 7,339,869 +0.67(+1.50%)
Jul 27, 2009 45.15 45.36 44.49 44.76 6,305,325 -0.25(-0.56%)
Jul 24, 2009 43.94 45.09 43.80 45.01 9,129,344 +1.17(+2.67%)
Jul 23, 2009 44.41 44.45 43.45 43.84 16,827,154 -0.38(-0.86%)
Jul 22, 2009 45.01 45.25 44.01 44.22 10,086,742 -0.78(-1.73%)
Jul 21, 2009 45.20 45.39 44.51 45.00 8,164,012 -0.01(-0.02%)
Jul 20, 2009 44.61 45.03 44.30 45.01 8,464,742 +0.54(+1.21%)
Jul 17, 2009 44.52 44.80 44.20 44.47 12,352,803 -0.47(-1.05%)
Jul 16, 2009 45.13 45.21 44.58 44.94 12,770,949 -0.34(-0.75%)
Jul 15, 2009 45.70 45.80 44.23 45.28 25,929,732 -1.21(-2.60%)
Jul 14, 2009 46.47 46.82 45.97 46.49 7,960,964 +0.34(+0.74%)
Jul 13, 2009 45.69 46.25 45.62 46.15 7,411,521 +0.74(+1.63%)
Jul 10, 2009 45.80 45.80 45.27 45.41 6,428,776 -0.52(-1.13%)
Jul 09, 2009 46.41 46.59 45.44 45.93 7,401,911 -0.38(-0.82%)
Jul 08, 2009 45.50 46.49 45.50 46.31 9,336,828 +0.97(+2.14%)
Jul 07, 2009 45.42 46.09 45.22 45.34 8,514,153 -0.66(-1.43%)
Jul 06, 2009 45.63 46.33 45.63 46.00 7,927,541 -0.28(-0.61%)
Jul 02, 2009 46.30 46.64 45.75 46.28 7,551,146 -0.36(-0.77%)
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.