Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 123.02 123.58 120.27 120.69 7,576,277 -2.17(-1.77%)
Nov 29, 2021 121.24 123.73 120.29 122.85 5,886,183 +2.06(+1.71%)
Nov 26, 2021 122.64 124.50 120.37 120.79 4,868,182 +0.78(+0.65%)
Nov 24, 2021 119.05 120.22 118.99 120.01 3,886,715 +0.57(+0.47%)
Nov 23, 2021 119.48 119.84 118.24 119.45 5,079,170 -0.75(-0.62%)
Nov 22, 2021 121.66 121.67 119.64 120.20 4,382,615 -1.52(-1.25%)
Nov 19, 2021 123.22 123.33 121.35 121.71 7,157,038 -0.77(-0.63%)
Nov 18, 2021 124.08 124.20 122.32 122.48 4,654,244 -0.94(-0.76%)
Nov 17, 2021 125.33 125.42 123.34 123.42 4,954,318 -2.18(-1.73%)
Nov 16, 2021 124.40 126.28 124.40 125.60 4,290,359 +1.39(+1.12%)
Nov 15, 2021 123.56 124.93 123.08 124.21 4,758,258 +0.95(+0.77%)
Nov 12, 2021 122.77 123.64 121.98 123.26 6,734,492 +1.15(+0.94%)
Nov 11, 2021 122.80 123.75 122.10 122.11 5,267,067 -0.55(-0.45%)
Nov 10, 2021 121.09 122.93 122.65 5,584,733 +1.33(+1.10%)
Nov 09, 2021 121.58 122.34 121.15 121.32 5,346,463 -0.36(-0.29%)
Nov 08, 2021 118.99 122.09 118.81 121.67 5,137,672 +2.33(+1.95%)
Nov 05, 2021 121.94 122.17 118.92 119.34 8,326,577 -4.53(-3.66%)
Nov 04, 2021 123.74 124.25 123.01 123.87 4,950,925 +0.37(+0.30%)
Nov 03, 2021 122.23 123.53 121.84 123.50 5,325,951 +0.95(+0.78%)
Nov 02, 2021 124.10 124.29 122.14 122.55 8,409,627 -1.18(-0.95%)
Nov 01, 2021 123.43 123.94 123.10 123.73 3,642,038 +0.05(+0.04%)
Oct 29, 2021 122.11 123.79 121.70 123.68 4,890,016 +1.13(+0.92%)
Oct 28, 2021 122.85 123.73 121.90 122.55 3,799,554 +0.00(+0.00%)
Oct 27, 2021 123.78 123.74 122.22 122.55 4,302,659 -0.40(-0.33%)
Oct 26, 2021 121.87 123.57 122.95 4,164,708 +1.49(+1.22%)
Oct 25, 2021 121.38 121.72 120.33 121.46 4,613,505 -0.13(-0.11%)
Oct 22, 2021 120.44 121.71 119.83 121.60 5,984,291 +1.60(+1.34%)
Oct 21, 2021 118.52 120.52 118.11 119.99 5,194,388 +1.67(+1.41%)
Oct 20, 2021 118.54 119.75 117.25 118.33 8,754,030 +3.81(+3.33%)
Oct 19, 2021 112.33 115.32 112.33 114.52 6,126,175 +2.42(+2.16%)
Oct 18, 2021 112.55 112.74 111.60 112.10 5,737,919 -0.64(-0.57%)
Oct 15, 2021 113.31 113.55 112.39 112.74 6,265,960 -0.08(-0.07%)
Oct 14, 2021 111.94 112.92 111.92 112.82 5,187,183 +0.98(+0.88%)
Oct 13, 2021 112.32 113.01 111.30 111.84 4,116,878 -0.31(-0.27%)
Oct 12, 2021 112.70 113.09 111.27 112.14 4,811,489 +0.42(+0.38%)
Oct 11, 2021 112.94 113.69 111.69 111.72 4,052,030 -1.44(-1.28%)
Oct 08, 2021 112.88 114.06 112.62 113.17 7,525,329 +0.46(+0.41%)
Oct 07, 2021 112.36 113.47 112.27 112.71 4,713,695 +1.36(+1.22%)
Oct 06, 2021 110.64 111.42 109.35 111.35 5,752,559 +0.58(+0.53%)
Oct 05, 2021 110.99 111.79 110.43 110.77 4,433,289 +0.33(+0.30%)
Oct 04, 2021 111.47 112.38 109.79 110.43 6,176,038 -1.61(-1.43%)
Oct 01, 2021 112.98 113.20 110.02 112.04 8,550,461 -0.88(-0.78%)
Sep 30, 2021 114.57 115.34 112.89 112.92 5,007,103 -1.27(-1.11%)
Sep 29, 2021 113.67 114.76 113.53 114.19 4,719,665 +0.69(+0.61%)
Sep 28, 2021 114.32 114.46 112.77 113.50 6,125,466 -1.76(-1.53%)
Sep 27, 2021 117.89 118.05 115.14 115.26 6,779,918 -3.62(-3.05%)
Sep 24, 2021 119.30 119.94 118.79 118.88 3,186,623 -0.89(-0.74%)
Sep 23, 2021 119.89 120.34 119.30 119.77 4,353,568 +0.62(+0.52%)
Sep 22, 2021 119.96 120.19 118.70 119.15 6,855,854 -0.46(-0.38%)
Sep 21, 2021 120.03 121.19 119.58 119.61 5,145,605 +0.25(+0.21%)
Sep 20, 2021 120.06 120.99 118.35 119.36 5,505,115 -1.83(-1.51%)
Sep 17, 2021 121.19 122.16 120.88 121.20 10,509,915 -0.62(-0.51%)
Sep 16, 2021 122.23 122.28 120.73 121.82 3,470,447 -0.05(-0.04%)
Sep 15, 2021 121.28 122.53 120.71 121.86 5,024,846 +0.42(+0.35%)
Sep 14, 2021 121.73 122.34 121.14 121.44 4,391,045 +0.41(+0.34%)
Sep 13, 2021 123.95 123.12 119.30 121.03 6,078,145 -2.08(-1.69%)
Sep 10, 2021 122.35 123.73 122.35 123.12 4,329,873 +0.78(+0.64%)
Sep 09, 2021 123.45 123.45 121.71 122.33 4,756,426 -1.03(-0.84%)
Sep 08, 2021 122.89 123.81 122.35 123.37 3,265,371 +0.64(+0.52%)
Sep 07, 2021 122.47 122.82 121.44 122.73 2,893,100 -0.53(-0.43%)
Sep 03, 2021 123.31 123.69 122.50 123.25 2,577,087 +0.43(+0.35%)
Sep 02, 2021 121.88 123.17 121.72 122.82 3,560,624 +1.04(+0.86%)
Sep 01, 2021 120.17 121.84 119.92 121.78 3,645,256 +0.98(+0.81%)
Aug 31, 2021 120.82 121.60 120.36 120.80 6,476,118 +0.41(+0.34%)
Aug 30, 2021 119.04 120.62 118.87 120.38 3,297,293 +1.29(+1.08%)
Aug 27, 2021 120.14 120.69 118.82 119.09 4,283,457 -0.84(-0.70%)
Aug 26, 2021 119.19 120.70 119.15 119.93 4,175,955 +0.70(+0.58%)
Aug 25, 2021 120.29 120.36 118.69 119.24 4,581,003 -0.73(-0.61%)
Aug 24, 2021 120.06 120.36 119.33 119.96 4,127,793 -0.33(-0.27%)
Aug 23, 2021 121.08 121.68 120.24 120.29 4,087,075 -0.46(-0.38%)
Aug 20, 2021 120.36 121.38 119.64 120.75 5,738,988 +0.57(+0.48%)
Aug 19, 2021 118.26 120.81 118.12 120.17 4,481,518 +1.71(+1.44%)
Aug 18, 2021 120.26 120.52 118.39 118.46 3,750,492 -1.68(-1.40%)
Aug 17, 2021 119.14 120.80 118.88 120.14 4,822,059 +0.98(+0.83%)
Aug 16, 2021 118.23 119.20 117.89 119.16 4,814,440 +1.53(+1.30%)
Aug 13, 2021 117.31 117.79 116.94 117.63 3,637,059 +0.24(+0.20%)
Aug 12, 2021 115.83 117.61 115.66 117.39 3,163,197 +1.29(+1.11%)
Aug 11, 2021 117.42 117.96 116.00 116.10 3,853,006 -1.19(-1.01%)
Aug 10, 2021 117.91 118.11 116.71 117.29 4,558,166 -0.44(-0.37%)
Aug 09, 2021 116.99 117.82 116.65 117.73 4,471,643 +0.95(+0.81%)
Aug 06, 2021 116.62 116.82 115.87 116.78 3,714,161 -0.04(-0.03%)
Aug 05, 2021 116.96 116.96 115.50 116.82 3,408,438 +0.61(+0.53%)
Aug 04, 2021 116.03 117.24 115.67 116.21 3,675,602 -0.53(-0.45%)
Aug 03, 2021 116.03 117.14 115.73 116.73 3,867,025 +1.15(+0.99%)
Aug 02, 2021 116.14 116.41 114.87 115.58 3,814,369 -0.06(-0.05%)
Jul 30, 2021 115.66 116.06 115.09 115.64 4,905,259 -0.11(-0.09%)
Jul 29, 2021 115.74 116.04 115.10 115.75 4,106,762 +0.55(+0.47%)
Jul 28, 2021 114.52 115.73 114.02 115.20 3,971,301 +0.68(+0.59%)
Jul 27, 2021 114.32 115.88 114.32 114.52 5,890,768 +0.28(+0.24%)
Jul 26, 2021 114.94 115.17 113.16 114.25 5,183,505 -1.22(-1.06%)
Jul 23, 2021 114.35 115.76 114.01 115.47 4,954,961 +2.44(+2.16%)
Jul 22, 2021 112.79 113.51 110.75 113.03 7,279,316 -0.70(-0.61%)
Jul 21, 2021 113.96 114.03 112.06 113.73 4,482,858 +0.24(+0.21%)
Jul 20, 2021 113.31 114.71 112.89 113.49 4,894,452 -0.06(-0.05%)
Jul 19, 2021 112.14 114.06 111.77 113.55 7,050,193 +1.22(+1.09%)
Jul 16, 2021 111.88 112.61 111.29 112.33 4,161,292 +0.81(+0.73%)
Jul 15, 2021 111.55 111.99 111.14 111.51 6,027,367 -0.49(-0.44%)
Jul 14, 2021 112.91 113.08 111.70 112.00 4,875,394 -0.98(-0.87%)
Jul 13, 2021 112.91 113.57 112.47 112.98 4,071,500 -0.15(-0.14%)
Jul 12, 2021 113.14 113.98 112.78 113.14 4,101,068 -0.88(-0.78%)
Jul 09, 2021 113.94 114.50 113.55 114.02 4,571,871 +0.46(+0.40%)
Jul 08, 2021 113.19 113.73 112.33 113.57 4,104,926 -0.58(-0.51%)
Jul 07, 2021 113.39 114.25 113.08 114.15 4,272,663 +1.00(+0.88%)
Jul 06, 2021 112.37 113.38 112.14 113.15 5,293,200 +0.74(+0.66%)
Jul 02, 2021 111.34 112.60 111.08 112.40 5,027,317 +0.84(+0.75%)
Jul 01, 2021 110.09 111.69 109.97 111.57 4,977,269 +1.17(+1.06%)
Jun 30, 2021 111.41 111.58 109.75 110.39 6,139,308 -1.22(-1.09%)
Jun 29, 2021 110.21 113.17 109.95 111.61 8,558,832 +1.44(+1.31%)
Jun 28, 2021 107.59 110.81 107.36 110.18 10,046,981 +2.84(+2.64%)
Jun 25, 2021 106.54 107.85 106.19 107.34 9,189,180 +0.97(+0.91%)
Jun 24, 2021 106.18 108.07 106.09 106.37 10,205,860 +0.82(+0.78%)
Jun 23, 2021 105.32 105.95 105.32 105.55 4,574,553 -0.11(-0.11%)
Jun 22, 2021 106.33 106.58 105.22 105.66 6,846,231 -0.46(-0.43%)
Jun 21, 2021 104.99 106.81 104.49 106.12 4,981,363 +1.06(+1.01%)
Jun 18, 2021 104.75 106.03 104.75 105.06 9,329,783 -1.24(-1.16%)
Jun 17, 2021 104.51 106.64 104.49 106.30 6,266,762 +1.49(+1.43%)
Jun 16, 2021 104.93 105.81 104.56 104.81 7,405,060 -0.33(-0.32%)
Jun 15, 2021 105.64 106.08 104.85 105.14 5,669,048 -0.07(-0.06%)
Jun 14, 2021 104.82 105.28 104.40 105.20 5,133,901 +0.54(+0.52%)
Jun 11, 2021 105.06 105.06 104.28 104.66 6,844,268 -0.23(-0.22%)
Jun 10, 2021 103.84 104.99 103.79 104.89 8,414,449 +1.05(+1.01%)
Jun 09, 2021 102.66 104.30 102.46 103.84 14,642,117 +1.10(+1.07%)
Jun 08, 2021 105.22 105.22 102.68 102.75 8,583,641 -2.00(-1.91%)
Jun 07, 2021 104.73 105.59 104.63 104.75 8,331,299 +0.68(+0.65%)
Jun 04, 2021 104.08 104.66 103.23 104.07 7,558,101 +0.09(+0.08%)
Jun 03, 2021 101.68 104.43 101.46 103.99 12,725,431 +2.19(+2.15%)
Jun 02, 2021 100.74 102.78 100.45 101.80 20,178,300 +1.06(+1.05%)
Jun 01, 2021 104.86 105.99 100.64 100.74 26,376,256 -10.34(-9.31%)
May 28, 2021 110.91 112.19 110.74 111.08 5,054,425 +0.91(+0.83%)
May 27, 2021 111.41 111.96 110.09 110.17 10,876,998 -1.01(-0.91%)
May 26, 2021 111.91 112.63 110.51 111.18 7,028,686 -1.57(-1.39%)
May 25, 2021 112.37 113.55 111.95 112.75 4,940,419 +1.06(+0.95%)
May 24, 2021 112.40 112.61 111.64 111.69 3,252,262 +0.15(+0.14%)
May 21, 2021 112.58 113.27 111.39 111.54 4,861,459 -0.64(-0.57%)
May 20, 2021 110.98 112.34 110.85 112.18 3,001,603 +1.35(+1.22%)
May 19, 2021 110.61 110.87 109.66 110.82 3,602,646 -0.57(-0.51%)
May 18, 2021 111.15 112.37 111.15 111.39 3,568,961 +0.23(+0.21%)
May 17, 2021 112.37 112.70 111.10 111.17 3,919,622 -1.50(-1.33%)
May 14, 2021 112.36 113.15 111.73 112.66 3,991,022 +0.82(+0.73%)
May 13, 2021 111.41 112.39 111.10 111.84 4,746,072 +1.05(+0.94%)
May 12, 2021 111.58 111.98 110.70 110.80 4,983,531 -1.94(-1.72%)
May 11, 2021 113.10 113.57 112.33 112.74 5,797,365 -0.52(-0.46%)
May 10, 2021 113.51 114.22 113.08 113.26 4,119,893 -0.01(-0.01%)
May 07, 2021 114.05 114.67 113.09 113.27 4,281,069 +0.15(+0.14%)
May 06, 2021 112.41 113.20 111.13 113.12 4,521,450 +0.27(+0.24%)
May 05, 2021 112.18 113.19 111.58 112.85 5,917,300 +0.92(+0.83%)
May 04, 2021 113.51 113.59 110.87 111.93 9,684,226 -1.89(-1.66%)
May 03, 2021 114.79 114.90 113.49 113.82 5,163,629 -0.52(-0.46%)
Apr 30, 2021 114.75 115.37 113.65 114.35 5,012,727 -0.89(-0.77%)
Apr 29, 2021 115.70 115.71 114.28 115.23 4,084,167 -0.42(-0.36%)
Apr 28, 2021 115.72 116.10 114.78 115.65 3,944,132 -0.24(-0.21%)
Apr 27, 2021 116.17 116.70 115.22 115.89 3,554,655 -0.84(-0.72%)
Apr 26, 2021 117.50 117.51 116.13 116.73 4,596,392 -0.70(-0.59%)
Apr 23, 2021 117.72 118.18 116.79 117.42 5,489,070 -0.18(-0.15%)
Apr 22, 2021 116.95 118.86 116.66 117.60 6,685,283 +0.86(+0.73%)
Apr 21, 2021 115.67 116.98 114.14 116.75 7,393,395 +2.48(+2.17%)
Apr 20, 2021 114.75 116.17 113.33 114.27 10,404,771 -4.31(-3.64%)
Apr 19, 2021 117.70 119.43 117.69 118.58 7,194,254 +0.17(+0.14%)
Apr 16, 2021 118.45 118.66 117.08 118.41 6,556,010 +0.39(+0.33%)
Apr 15, 2021 116.56 118.73 116.08 118.02 4,736,904 +2.32(+2.01%)
Apr 14, 2021 116.70 116.97 115.49 115.70 4,963,575 -1.01(-0.87%)
Apr 13, 2021 114.85 117.31 114.72 116.71 5,210,363 +1.87(+1.63%)
Apr 12, 2021 114.38 115.15 114.31 114.84 3,073,418 +0.13(+0.12%)
Apr 09, 2021 113.52 114.73 113.24 114.71 4,324,008 +1.06(+0.94%)
Apr 08, 2021 114.81 115.34 113.42 113.64 3,972,331 -0.31(-0.27%)
Apr 07, 2021 113.68 114.69 113.47 113.96 4,545,894 +0.13(+0.12%)
Apr 06, 2021 113.86 115.76 113.47 113.82 5,424,164 +0.10(+0.09%)
Apr 05, 2021 113.52 114.19 112.98 113.72 6,654,510 +0.87(+0.77%)
Apr 01, 2021 114.12 114.68 112.69 112.85 4,231,994 -0.85(-0.75%)
Mar 31, 2021 114.00 115.23 113.62 113.70 6,105,576 +0.08(+0.07%)
Mar 30, 2021 115.28 116.22 113.26 113.62 5,327,317 -2.35(-2.03%)
Mar 29, 2021 114.80 116.45 113.89 115.97 5,069,789 +0.15(+0.13%)
Mar 26, 2021 113.17 116.03 112.84 115.82 5,119,351 +2.87(+2.54%)
Mar 25, 2021 112.65 113.38 111.23 112.95 5,606,923 +0.98(+0.87%)
Mar 24, 2021 113.85 114.28 111.91 111.97 6,873,389 -2.34(-2.05%)
Mar 23, 2021 115.58 115.89 113.73 114.32 3,993,117 -0.93(-0.81%)
Mar 22, 2021 114.10 115.96 113.86 115.25 5,452,405 +1.16(+1.01%)
Mar 19, 2021 112.24 114.79 111.55 114.09 11,883,882 +2.03(+1.81%)
Mar 18, 2021 111.48 113.05 111.30 112.06 4,482,643 +0.47(+0.42%)
Mar 17, 2021 111.64 112.16 110.93 111.59 4,002,270 -0.57(-0.51%)
Mar 16, 2021 112.38 113.32 111.51 112.16 4,079,488 +0.11(+0.10%)
Mar 15, 2021 111.19 112.16 110.57 112.05 4,903,231 +1.32(+1.19%)
Mar 12, 2021 111.09 111.26 110.17 110.73 3,914,531 -0.77(-0.69%)
Mar 11, 2021 110.71 111.82 109.91 111.50 5,181,116 +1.56(+1.42%)
Mar 10, 2021 111.54 113.09 109.41 109.94 8,052,681 -0.78(-0.70%)
Mar 09, 2021 110.76 113.23 110.52 110.72 5,455,586 +1.02(+0.93%)
Mar 08, 2021 111.01 112.22 109.64 109.71 4,143,830 -1.54(-1.38%)
Mar 05, 2021 111.01 111.56 108.92 111.24 5,121,881 +1.18(+1.07%)
Mar 04, 2021 112.74 113.67 108.86 110.07 7,055,026 -3.01(-2.66%)
Mar 03, 2021 115.55 115.65 112.96 113.08 5,522,421 -3.18(-2.73%)
Mar 02, 2021 115.95 116.79 114.98 116.25 5,173,099 +0.30(+0.26%)
Mar 01, 2021 114.65 116.65 114.43 115.95 4,066,986 +2.30(+2.03%)
Feb 26, 2021 116.04 116.09 113.53 113.64 5,478,236 -1.71(-1.48%)
Feb 25, 2021 115.40 116.47 114.58 115.35 3,654,263 -0.76(-0.65%)
Feb 24, 2021 114.61 116.61 114.48 116.11 4,350,241 +1.50(+1.31%)
Feb 23, 2021 115.91 116.87 114.05 114.61 5,866,402 -1.66(-1.43%)
Feb 22, 2021 116.65 116.65 114.36 116.27 5,103,420 -0.46(-0.40%)
Feb 19, 2021 118.83 118.97 116.39 116.74 6,539,186 -2.25(-1.89%)
Feb 18, 2021 119.34 120.17 117.71 118.99 5,720,952 -1.74(-1.44%)
Feb 17, 2021 121.37 121.44 119.92 120.72 3,332,711 -0.74(-0.61%)
Feb 16, 2021 121.71 121.92 120.35 121.46 5,453,347 -0.20(-0.16%)
Feb 12, 2021 119.93 121.95 119.78 121.66 3,856,351 +1.32(+1.10%)
Feb 11, 2021 119.25 120.37 118.79 120.34 3,896,571 +1.47(+1.24%)
Feb 10, 2021 119.35 119.73 118.37 118.87 4,421,892 +0.13(+0.11%)
Feb 09, 2021 118.44 118.86 117.28 118.74 3,609,354 +0.62(+0.52%)
Feb 08, 2021 118.60 119.36 117.43 118.12 3,642,643 +0.45(+0.38%)
Feb 05, 2021 114.26 117.95 113.89 117.68 6,116,851 +4.07(+3.58%)
Feb 04, 2021 113.65 114.67 112.70 113.61 4,614,258 -0.46(-0.40%)
Feb 03, 2021 113.18 114.70 112.81 114.06 5,261,380 -0.02(-0.02%)
Feb 02, 2021 117.32 117.38 114.07 114.08 7,669,080 -2.18(-1.88%)
Feb 01, 2021 117.60 118.43 116.22 116.26 8,786,095 -1.00(-0.85%)
Jan 29, 2021 114.05 118.33 113.58 117.26 11,588,974 +3.04(+2.66%)
Jan 28, 2021 111.95 117.71 111.14 114.22 11,905,738 +5.79(+5.34%)
Jan 27, 2021 109.30 111.75 107.69 108.44 9,590,724 -0.42(-0.38%)
Jan 26, 2021 108.40 109.22 107.96 108.85 4,360,935 +0.01(+0.01%)
Jan 25, 2021 107.27 109.49 107.22 108.84 4,941,639 +1.78(+1.67%)
Jan 22, 2021 107.21 107.69 106.02 107.06 4,388,723 -0.11(-0.10%)
Jan 21, 2021 106.50 107.72 104.61 107.16 5,299,445 +0.06(+0.05%)
Jan 20, 2021 106.88 107.71 106.26 107.11 3,111,437 +0.30(+0.28%)
Jan 19, 2021 106.02 107.33 104.86 106.80 7,186,027 +1.20(+1.14%)
Jan 15, 2021 104.36 105.90 103.79 105.60 4,721,996 +1.19(+1.14%)
Jan 14, 2021 105.51 105.94 104.13 104.40 4,628,097 -1.57(-1.49%)
Jan 13, 2021 103.09 106.69 102.29 105.98 6,398,896 +3.13(+3.04%)
Jan 12, 2021 104.44 104.63 102.38 102.85 6,113,570 -1.89(-1.80%)
Jan 11, 2021 105.09 105.82 104.16 104.74 3,362,362 -0.73(-0.69%)
Jan 08, 2021 105.52 106.36 104.27 105.47 4,489,158 +0.29(+0.28%)
Jan 07, 2021 104.21 105.48 103.24 105.17 5,893,085 +1.01(+0.97%)
Jan 06, 2021 102.95 104.92 102.61 104.16 5,861,365 -0.22(-0.21%)
Jan 05, 2021 102.86 104.81 102.34 104.38 4,574,545 +1.28(+1.24%)
Jan 04, 2021 103.50 104.18 101.36 103.11 6,552,649 -0.36(-0.35%)
Dec 31, 2020 103.46 103.46 103.46 2,556,534 +0.99(+0.97%)
Dec 30, 2020 102.71 103.11 101.91 102.47 2,556,534 +0.10(+0.10%)
Dec 29, 2020 102.53 102.94 102.19 102.37 2,999,509 +0.51(+0.50%)
Dec 28, 2020 102.96 103.10 101.36 101.86 2,152,709 -0.53(-0.52%)
Dec 24, 2020 101.53 102.95 101.47 102.39 1,535,929 +0.85(+0.84%)
Dec 23, 2020 102.88 103.64 101.52 101.54 3,332,915 -0.78(-0.77%)
Dec 22, 2020 101.90 103.04 101.07 102.32 3,626,128 +0.18(+0.18%)
Dec 21, 2020 101.64 102.23 99.57 102.14 4,808,688 -0.83(-0.81%)
Dec 18, 2020 102.86 103.58 101.57 102.97 11,291,100 +0.18(+0.18%)
Dec 17, 2020 101.90 102.94 101.69 102.79 4,150,321 +1.36(+1.34%)
Dec 16, 2020 101.54 102.25 100.74 101.43 4,717,999 -0.10(-0.10%)
Dec 15, 2020 101.06 102.43 100.54 101.54 5,562,713 +0.62(+0.62%)
Dec 14, 2020 101.58 103.16 100.89 100.91 6,613,979 -0.22(-0.21%)
Dec 11, 2020 100.26 101.44 99.52 101.13 4,993,727 +0.47(+0.47%)
Dec 10, 2020 100.89 101.20 100.20 100.66 5,109,751 +0.19(+0.19%)
Dec 09, 2020 101.21 101.76 99.71 100.47 6,076,379 -0.45(-0.45%)
Dec 08, 2020 100.92 101.34 100.36 100.92 7,030,390 -0.36(-0.35%)
Dec 07, 2020 101.79 102.34 100.77 101.28 7,329,455 -0.68(-0.67%)
Dec 04, 2020 101.19 102.31 101.05 101.96 4,959,969 +0.35(+0.34%)
Dec 03, 2020 102.20 102.66 101.19 101.61 4,070,348 -0.59(-0.57%)
Dec 02, 2020 102.35 102.65 101.45 102.20 3,645,344 -0.32(-0.31%)
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.