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 (%)
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%)
Apr 02, 2018 54.01 54.26 52.04 52.56 7,404,810 -1.54(-2.85%)
Mar 29, 2018 54.10 54.10 54.10 0 +0.62(+1.16%)
Mar 28, 2018 54.66 54.82 53.43 53.48 9,002,448 -0.95(-1.74%)
Mar 27, 2018 55.32 55.64 54.16 54.43 7,049,461 -0.71(-1.29%)
Mar 26, 2018 54.43 55.22 53.89 55.14 6,306,794 +1.42(+2.64%)
Mar 23, 2018 55.11 55.32 53.60 53.73 6,645,777 -1.29(-2.35%)
Mar 22, 2018 55.82 56.07 54.96 55.02 5,919,769 -1.35(-2.39%)
Mar 21, 2018 56.66 56.95 56.29 56.36 3,852,153 -0.21(-0.37%)
Mar 20, 2018 56.42 56.67 56.12 56.57 4,366,849 +0.35(+0.63%)
Mar 19, 2018 57.00 57.10 55.70 56.22 5,854,330 -0.83(-1.46%)
Mar 16, 2018 56.69 57.17 56.62 57.05 13,113,638 +0.53(+0.94%)
Mar 15, 2018 56.93 57.00 56.45 56.52 3,726,578 -0.24(-0.43%)
Mar 14, 2018 57.27 57.45 56.64 56.76 5,716,949 -0.31(-0.54%)
Mar 13, 2018 57.69 57.74 56.89 57.07 7,119,499 -0.38(-0.66%)
Mar 12, 2018 57.42 57.74 57.26 57.45 9,810,614 +0.02(+0.03%)
Mar 09, 2018 56.03 57.52 56.00 57.43 9,064,067 +1.56(+2.80%)
Mar 08, 2018 55.39 55.94 55.35 55.87 5,712,621 +0.52(+0.95%)
Mar 07, 2018 55.45 55.34 7,736,892 +0.37(+0.67%)
Mar 06, 2018 54.71 55.10 54.27 54.97 7,307,412 +0.46(+0.84%)
Mar 05, 2018 53.19 54.75 53.18 54.51 9,967,788 +0.82(+1.53%)
Mar 02, 2018 52.80 53.75 52.76 53.69 8,836,818 +0.60(+1.14%)
Mar 01, 2018 54.32 54.34 52.85 53.08 10,754,866 -1.39(-2.55%)
Feb 28, 2018 54.78 55.19 54.34 54.47 9,220,615 -0.20(-0.36%)
Feb 27, 2018 54.85 55.30 54.53 54.67 7,472,933 +0.02(+0.03%)
Feb 26, 2018 54.05 54.71 53.93 54.66 5,940,754 +0.74(+1.37%)
Feb 23, 2018 53.47 53.94 53.26 53.92 5,748,325 +0.65(+1.22%)
Feb 22, 2018 53.09 53.27 5,995,850 +0.00(+0.00%)
Feb 21, 2018 53.34 54.17 53.11 53.27 5,302,071 -0.12(-0.22%)
Feb 20, 2018 53.89 54.06 53.13 53.38 9,046,102 -0.95(-1.75%)
Feb 16, 2018 54.33 54.33 54.33 0 +0.60(+1.13%)
Feb 15, 2018 53.02 53.73 52.78 53.73 4,247,965 +1.10(+2.09%)
Feb 14, 2018 51.76 52.73 51.60 52.62 4,129,712 +0.58(+1.11%)
Feb 13, 2018 51.59 52.18 51.30 52.05 6,100,325 +0.21(+0.40%)
Feb 12, 2018 52.10 52.35 51.36 51.84 9,116,863 +0.22(+0.42%)
Feb 09, 2018 51.13 52.09 50.19 51.62 8,891,259 +0.81(+1.60%)
Feb 08, 2018 53.07 53.12 50.76 50.81 7,460,882 -2.17(-4.09%)
Feb 07, 2018 52.91 54.04 52.82 52.98 7,602,439 -0.17(-0.32%)
Feb 06, 2018 52.30 53.51 51.88 53.15 16,651,551 -0.39(-0.73%)
Feb 05, 2018 55.62 55.87 52.87 53.54 12,544,747 -2.16(-3.88%)
Feb 02, 2018 56.16 56.36 55.66 55.70 13,673,576 -0.44(-0.79%)
Feb 01, 2018 55.76 56.47 55.68 56.15 8,444,298 +0.02(+0.03%)
Jan 31, 2018 56.58 56.67 55.85 56.13 8,634,132 -0.25(-0.45%)
Jan 30, 2018 56.38 56.99 56.26 56.38 7,196,022 -0.79(-1.37%)
Jan 29, 2018 56.97 57.31 56.75 57.17 9,539,763 -0.10(-0.17%)
Jan 26, 2018 57.02 57.28 56.59 57.27 11,343,716 +0.18(+0.32%)
Jan 25, 2018 57.05 58.33 56.27 57.08 16,902,006 +1.35(+2.43%)
Jan 24, 2018 55.08 57.93 54.85 55.73 13,048,963 +2.25(+4.20%)
Jan 23, 2018 53.74 53.79 53.25 53.48 8,992,237 -0.31(-0.57%)
Jan 22, 2018 53.17 53.79 52.78 53.79 7,576,163 +0.23(+0.44%)
Jan 19, 2018 53.48 53.89 53.24 53.55 8,154,400 +0.22(+0.41%)
Jan 18, 2018 53.08 53.51 52.85 53.34 6,266,775 +0.07(+0.14%)
Jan 17, 2018 53.06 53.36 52.94 53.27 5,578,946 +0.50(+0.94%)
Jan 16, 2018 53.18 53.40 52.58 52.77 5,765,519 -0.36(-0.68%)
Jan 12, 2018 53.13 53.13 53.13 0 -0.10(-0.19%)
Jan 11, 2018 52.96 53.24 52.63 53.23 4,696,470 +0.36(+0.68%)
Jan 10, 2018 52.94 52.87 4,830,387 -0.08(-0.15%)
Jan 09, 2018 53.11 53.11 52.46 52.95 8,309,864 +0.09(+0.17%)
Jan 08, 2018 52.89 53.00 52.59 52.86 6,022,351 -0.15(-0.29%)
Jan 05, 2018 53.06 53.10 52.69 53.01 6,495,226 +0.15(+0.29%)
Jan 04, 2018 53.47 53.56 52.80 52.86 6,943,510 -0.09(-0.17%)
Jan 03, 2018 53.01 53.03 52.40 52.95 6,325,474 +0.12(+0.22%)
Jan 02, 2018 52.30 53.20 51.96 52.83 11,253,756 +1.55(+3.01%)
Dec 29, 2017 51.29 51.29 51.29 0 -0.35(-0.68%)
Dec 28, 2017 51.62 51.84 51.56 51.64 3,769,719 -0.01(-0.02%)
Dec 27, 2017 51.30 51.76 51.27 51.65 5,835,322 +0.42(+0.82%)
Dec 26, 2017 51.44 51.13 51.22 3,547,439 +0.06(+0.12%)
Dec 22, 2017 51.17 51.51 51.01 51.16 6,063,900 +0.00(+0.00%)
Dec 21, 2017 51.35 51.47 50.99 51.16 6,848,810 -0.08(-0.16%)
Dec 20, 2017 50.99 51.48 50.68 51.24 13,295,871 +0.20(+0.39%)
Dec 19, 2017 50.78 51.17 50.73 51.04 7,750,905 +0.36(+0.71%)
Dec 18, 2017 49.89 50.79 49.80 50.68 6,736,616 +0.81(+1.62%)
Dec 15, 2017 49.45 49.93 49.28 49.88 16,308,303 +0.69(+1.41%)
Dec 14, 2017 49.47 49.62 49.09 49.18 6,604,529 -0.30(-0.60%)
Dec 13, 2017 50.03 50.11 49.25 49.48 10,681,181 -0.58(-1.15%)
Dec 12, 2017 50.05 50.21 49.57 50.05 10,972,796 +0.68(+1.38%)
Dec 11, 2017 49.22 49.53 48.96 49.37 4,754,902 +0.27(+0.55%)
Dec 08, 2017 49.12 49.29 48.82 49.10 5,679,500 -0.05(-0.09%)
Dec 07, 2017 49.21 49.37 48.84 49.15 4,920,638 +0.03(+0.05%)
Dec 06, 2017 49.33 49.53 48.81 49.12 8,525,935 -0.12(-0.24%)
Dec 05, 2017 49.10 49.71 48.83 49.24 4,808,399 +0.07(+0.15%)
Dec 04, 2017 50.45 50.50 49.15 49.17 5,106,393 -1.14(-2.27%)
Dec 01, 2017 50.59 50.94 49.93 50.31 5,922,551 -0.35(-0.69%)
Nov 30, 2017 50.03 50.74 49.70 50.66 11,198,423 +0.71(+1.42%)
Nov 29, 2017 50.41 50.59 49.77 49.95 8,098,659 -0.40(-0.79%)
Nov 28, 2017 50.59 50.59 49.94 50.34 7,613,284 -0.12(-0.23%)
Nov 27, 2017 50.48 50.79 50.33 50.46 5,027,861 +0.02(+0.04%)
Nov 24, 2017 50.19 50.50 50.09 50.44 2,390,561 +0.30(+0.59%)
Nov 22, 2017 50.35 50.46 49.94 50.14 3,952,674 -0.29(-0.57%)
Nov 21, 2017 49.83 50.61 49.82 50.43 5,133,236 +0.75(+1.50%)
Nov 20, 2017 50.02 50.04 49.54 49.69 4,116,280 -0.24(-0.49%)
Nov 17, 2017 49.69 50.06 49.62 49.93 6,992,936 +0.02(+0.04%)
Nov 16, 2017 49.52 50.18 49.30 49.91 7,589,625 +0.64(+1.29%)
Nov 15, 2017 49.23 49.50 49.01 49.27 5,563,426 -0.16(-0.33%)
Nov 14, 2017 49.47 49.61 49.21 49.43 6,876,102 -0.26(-0.52%)
Nov 13, 2017 49.15 49.76 49.03 49.70 4,289,231 +0.45(+0.91%)
Nov 10, 2017 49.63 49.71 48.86 49.25 5,600,794 -0.58(-1.17%)
Nov 09, 2017 49.48 49.88 49.34 49.83 4,054,972 +0.18(+0.36%)
Nov 08, 2017 49.41 49.74 49.17 49.65 4,131,721 +0.08(+0.16%)
Nov 07, 2017 49.56 49.66 49.13 49.57 5,390,294 +0.13(+0.27%)
Nov 06, 2017 49.71 49.79 49.43 49.43 3,487,648 -0.41(-0.83%)
Nov 03, 2017 49.04 49.88 48.95 49.85 5,082,131 +0.99(+2.02%)
Nov 02, 2017 48.57 49.11 48.49 48.86 7,737,328 +0.33(+0.69%)
Nov 01, 2017 48.43 49.04 48.20 48.53 8,503,740 -0.21(-0.42%)
Oct 31, 2017 48.96 49.01 48.55 48.73 8,541,903 -0.05(-0.11%)
Oct 30, 2017 49.59 49.70 48.58 48.79 8,393,260 -0.97(-1.95%)
Oct 27, 2017 49.87 49.98 49.59 49.76 5,257,325 -0.10(-0.20%)
Oct 26, 2017 49.73 50.05 49.50 49.86 5,600,654 -0.01(-0.02%)
Oct 25, 2017 49.77 50.22 49.60 49.87 6,802,509 +0.10(+0.20%)
Oct 24, 2017 50.32 50.39 49.59 49.77 8,013,051 -0.63(-1.25%)
Oct 23, 2017 50.51 50.94 50.39 50.40 5,240,123 -0.22(-0.43%)
Oct 20, 2017 50.48 50.72 50.27 50.61 6,152,196 +0.29(+0.57%)
Oct 19, 2017 50.23 50.49 49.79 50.32 5,413,832 +0.21(+0.41%)
Oct 18, 2017 49.59 50.86 49.35 50.12 10,063,922 +0.64(+1.29%)
Oct 17, 2017 49.06 49.63 48.89 49.48 6,038,246 +0.39(+0.79%)
Oct 16, 2017 49.08 49.34 49.00 49.09 4,146,045 -0.02(-0.04%)
Oct 13, 2017 49.10 49.24 48.93 49.11 5,510,228 -0.05(-0.11%)
Oct 12, 2017 48.74 49.18 48.63 49.17 4,901,746 +0.48(+0.99%)
Oct 11, 2017 49.42 49.50 48.58 48.68 7,758,492 -0.86(-1.73%)
Oct 10, 2017 48.98 49.57 48.76 49.54 5,527,507 +0.66(+1.35%)
Oct 09, 2017 49.23 49.23 48.84 48.88 4,456,995 -0.30(-0.62%)
Oct 06, 2017 49.10 49.24 48.75 49.19 4,810,729 +0.07(+0.15%)
Oct 05, 2017 48.62 49.28 48.60 49.11 5,751,148 +0.52(+1.07%)
Oct 04, 2017 48.00 48.59 47.94 48.59 6,295,237 +0.53(+1.10%)
Oct 03, 2017 48.07 48.29 48.02 48.07 4,992,741 +0.06(+0.13%)
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.