Abbott Laboratories (NY: ABT )

126.05 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 56.02 56.66 55.79 56.35 6,705,154 +0.39(+0.70%)
May 29, 2008 54.18 56.35 54.18 55.96 7,503,118 +1.86(+3.44%)
May 28, 2008 54.83 54.83 53.75 54.10 4,667,332 -0.49(-0.90%)
May 27, 2008 54.29 54.97 54.26 54.59 4,375,482 +0.33(+0.61%)
May 26, 2008 54.70 54.78 54.14 54.26 0 +0.00(+0.00%)
May 23, 2008 54.70 54.78 54.14 54.26 4,575,725 -0.59(-1.08%)
May 22, 2008 54.25 54.95 54.00 54.85 4,796,924 +0.49(+0.90%)
May 21, 2008 54.88 55.45 54.25 54.36 5,149,585 -0.32(-0.59%)
May 20, 2008 55.10 55.30 54.46 54.68 5,070,667 -0.37(-0.67%)
May 19, 2008 54.68 55.21 54.54 55.05 4,118,374 +0.34(+0.62%)
May 16, 2008 54.88 55.00 54.51 54.71 4,749,920 -0.16(-0.29%)
May 15, 2008 54.97 55.17 54.27 54.87 7,230,803 +0.04(+0.07%)
May 14, 2008 54.54 55.20 54.40 54.83 7,353,390 +0.43(+0.79%)
May 13, 2008 53.02 55.00 53.02 54.40 13,662,618 +1.62(+3.07%)
May 12, 2008 52.01 52.89 51.97 52.78 8,060,111 +1.00(+1.93%)
May 09, 2008 51.23 52.01 50.50 51.78 4,190,324 +0.50(+0.98%)
May 08, 2008 51.58 52.41 51.03 51.28 4,706,202 -0.01(-0.02%)
May 07, 2008 52.51 52.68 51.27 51.29 6,625,134 -1.29(-2.45%)
May 06, 2008 53.58 53.58 51.84 52.58 5,275,694 -0.42(-0.79%)
May 05, 2008 53.25 53.36 52.71 53.00 3,779,341 -0.17(-0.32%)
May 02, 2008 53.97 54.30 53.00 53.17 6,593,373 -0.40(-0.75%)
May 01, 2008 52.58 53.95 52.50 53.57 11,950,451 +0.82(+1.55%)
Apr 30, 2008 53.70 53.80 52.59 52.75 8,818,048 -0.73(-1.36%)
Apr 29, 2008 53.32 53.81 52.97 53.48 16,074,859 +1.87(+3.62%)
Apr 28, 2008 51.03 52.21 51.00 51.61 8,368,938 +0.33(+0.64%)
Apr 25, 2008 50.78 51.55 50.69 51.28 8,612,235 +0.84(+1.67%)
Apr 24, 2008 50.53 51.00 50.37 50.44 11,465,694 -0.16(-0.32%)
Apr 23, 2008 50.81 50.90 50.46 50.60 11,833,546 +0.08(+0.16%)
Apr 22, 2008 50.55 50.73 50.24 50.52 8,961,598 -0.01(-0.02%)
Apr 21, 2008 50.55 50.84 50.09 50.53 10,391,916 -0.19(-0.37%)
Apr 18, 2008 51.29 51.52 50.49 50.72 13,515,112 -0.21(-0.41%)
Apr 17, 2008 51.55 51.85 50.80 50.93 14,234,265 -0.42(-0.82%)
Apr 16, 2008 52.55 52.82 51.06 51.35 13,221,046 -0.56(-1.08%)
Apr 15, 2008 52.40 52.89 51.55 51.91 7,993,819 -0.56(-1.07%)
Apr 14, 2008 52.89 52.90 52.25 52.47 6,097,537 -0.33(-0.62%)
Apr 11, 2008 53.81 53.81 52.80 52.80 6,724,434 -1.11(-2.06%)
Apr 10, 2008 54.05 54.29 53.57 53.91 4,224,908 +0.04(+0.07%)
Apr 09, 2008 53.92 54.34 53.52 53.87 8,557,361 -0.13(-0.24%)
Apr 08, 2008 54.50 54.85 53.92 54.00 4,401,822 -0.87(-1.59%)
Apr 07, 2008 55.13 55.30 54.53 54.87 2,675,726 +0.03(+0.05%)
Apr 04, 2008 54.51 55.09 54.24 54.84 2,945,231 +0.31(+0.57%)
Apr 03, 2008 54.11 55.16 54.11 54.53 3,546,455 +0.23(+0.42%)
Apr 02, 2008 55.30 55.37 54.13 54.30 5,120,024 -0.93(-1.68%)
Apr 01, 2008 55.20 55.40 54.20 55.23 7,296,420 +0.08(+0.15%)
Mar 31, 2008 53.81 55.40 53.62 55.15 9,636,178 +2.08(+3.92%)
Mar 28, 2008 53.23 54.21 52.95 53.07 4,847,746 -0.48(-0.90%)
Mar 27, 2008 54.26 54.36 53.41 53.55 5,176,331 -0.48(-0.89%)
Mar 26, 2008 53.90 54.36 53.79 54.03 5,760,656 -0.50(-0.92%)
Mar 25, 2008 55.34 55.90 54.41 54.53 6,120,010 -0.90(-1.62%)
Mar 24, 2008 55.79 55.89 54.92 55.43 5,684,556 -0.23(-0.41%)
Mar 21, 2008 54.68 55.78 54.39 55.66 12,210,419 +0.00(+0.00%)
Mar 20, 2008 54.68 55.78 54.39 55.66 12,210,419 +1.27(+2.33%)
Mar 19, 2008 53.97 55.55 53.85 54.39 7,131,166 +0.57(+1.06%)
Mar 18, 2008 53.45 53.89 52.72 53.82 6,116,260 +1.26(+2.40%)
Mar 17, 2008 50.26 52.99 50.09 52.56 7,322,561 +1.18(+2.30%)
Mar 14, 2008 53.00 53.00 50.95 51.38 7,059,156 -1.17(-2.23%)
Mar 13, 2008 51.25 52.99 51.15 52.55 8,283,086 +1.21(+2.36%)
Mar 12, 2008 51.06 51.78 51.00 51.34 5,111,051 +0.48(+0.94%)
Mar 11, 2008 50.75 51.66 50.32 50.86 8,180,585 +0.26(+0.51%)
Mar 10, 2008 51.19 51.19 50.33 50.60 5,418,165 -0.44(-0.86%)
Mar 07, 2008 52.17 52.17 50.87 51.04 7,000,901 -1.05(-2.02%)
Mar 06, 2008 52.83 52.98 52.05 52.09 6,038,531 -0.89(-1.68%)
Mar 05, 2008 53.10 53.41 52.37 52.98 5,181,229 -0.26(-0.49%)
Mar 04, 2008 52.84 53.52 52.84 53.24 6,010,517 +0.01(+0.02%)
Mar 03, 2008 53.37 53.39 52.82 53.23 5,651,130 -0.32(-0.60%)
Feb 29, 2008 54.12 54.12 53.23 53.55 5,388,312 -0.67(-1.24%)
Feb 28, 2008 54.26 54.60 53.82 54.22 4,989,864 -0.32(-0.59%)
Feb 27, 2008 55.12 55.55 54.38 54.54 5,235,165 -1.03(-1.85%)
Feb 26, 2008 55.31 56.01 54.99 55.57 4,142,352 +0.10(+0.18%)
Feb 25, 2008 54.77 55.51 54.47 55.47 3,959,966 +0.93(+1.71%)
Feb 22, 2008 55.09 55.36 53.73 54.54 6,187,021 -0.32(-0.58%)
Feb 21, 2008 55.69 55.89 54.53 54.86 10,840,603 -0.75(-1.35%)
Feb 20, 2008 55.35 55.70 54.62 55.61 5,920,872 +0.04(+0.07%)
Feb 19, 2008 56.30 56.32 55.42 55.57 5,208,686 +0.02(+0.04%)
Feb 18, 2008 55.28 56.00 55.11 55.55 0 +0.00(+0.00%)
Feb 15, 2008 55.28 56.00 55.11 55.55 6,552,633 +0.17(+0.31%)
Feb 14, 2008 56.48 56.57 55.26 55.38 5,506,770 -1.14(-2.02%)
Feb 13, 2008 56.48 56.76 55.92 56.52 4,338,333 +0.57(+1.02%)
Feb 12, 2008 56.01 56.72 55.80 55.95 9,130,024 -0.39(-0.69%)
Feb 11, 2008 56.90 57.36 55.92 56.34 4,471,124 -0.46(-0.81%)
Feb 08, 2008 57.90 57.90 56.50 56.80 5,703,329 -1.30(-2.24%)
Feb 07, 2008 57.69 58.17 57.27 58.10 7,514,946 +0.37(+0.64%)
Feb 06, 2008 57.62 58.40 56.91 57.73 9,015,594 +0.39(+0.68%)
Feb 05, 2008 58.02 58.19 57.24 57.34 6,636,997 -0.71(-1.22%)
Feb 04, 2008 57.57 58.50 57.36 58.05 7,117,498 +0.50(+0.87%)
Feb 01, 2008 56.69 57.69 55.87 57.55 8,991,262 +1.37(+2.44%)
Jan 31, 2008 55.22 56.70 52.89 56.18 10,404,301 +0.23(+0.41%)
Jan 30, 2008 56.78 57.00 55.05 55.95 9,335,195 -0.30(-0.53%)
Jan 29, 2008 56.68 56.96 55.81 56.25 7,391,769 -0.27(-0.48%)
Jan 28, 2008 55.45 56.54 55.16 56.52 8,363,219 +1.04(+1.87%)
Jan 25, 2008 57.30 57.48 55.44 55.48 8,930,766 -1.58(-2.77%)
Jan 24, 2008 58.17 60.04 56.68 57.06 8,085,168 -0.91(-1.57%)
Jan 23, 2008 57.25 58.16 54.67 57.97 13,288,251 +0.48(+0.83%)
Jan 22, 2008 56.28 59.75 55.44 57.49 12,043,283 -1.94(-3.26%)
Jan 21, 2008 60.04 60.86 58.76 59.43 0 +0.00(+0.00%)
Jan 18, 2008 60.04 60.86 58.76 59.43 9,933,480 -0.32(-0.54%)
Jan 17, 2008 60.78 60.78 59.48 59.75 8,327,423 -0.75(-1.24%)
Jan 16, 2008 59.28 61.07 59.28 60.50 9,650,815 +0.83(+1.39%)
Jan 15, 2008 59.14 60.08 58.75 59.67 8,141,327 -0.26(-0.43%)
Jan 14, 2008 60.86 61.00 59.41 59.93 7,526,427 -0.57(-0.94%)
Jan 11, 2008 59.68 60.76 59.50 60.50 7,986,733 +0.39(+0.65%)
Jan 10, 2008 59.48 61.09 59.32 60.11 8,462,655 +0.07(+0.12%)
Jan 09, 2008 58.90 60.29 58.85 60.04 9,876,349 +1.03(+1.75%)
Jan 08, 2008 57.67 60.00 57.67 59.01 10,543,173 +1.51(+2.63%)
Jan 07, 2008 56.02 58.02 56.00 57.50 9,916,507 +1.71(+3.07%)
Jan 04, 2008 55.11 56.59 55.00 55.79 5,902,573 +0.32(+0.58%)
Jan 03, 2008 55.88 56.11 55.41 55.47 5,231,018 -0.34(-0.61%)
Jan 02, 2008 56.15 56.64 55.51 55.81 5,381,501 -0.34(-0.61%)
Jan 01, 2008 56.94 57.10 56.01 56.15 0 +0.00(+0.00%)
Dec 31, 2007 56.94 57.10 56.01 56.15 5,006,647 -1.08(-1.89%)
Dec 28, 2007 57.08 57.43 56.60 57.23 3,635,049 +0.25(+0.44%)
Dec 27, 2007 57.67 57.92 56.93 56.98 3,724,806 -0.90(-1.55%)
Dec 26, 2007 58.15 58.62 57.52 57.88 3,490,850 -0.47(-0.81%)
Dec 24, 2007 58.14 58.56 58.05 58.35 1,329,032 +0.09(+0.15%)
Dec 21, 2007 58.64 58.87 57.01 58.26 9,333,543 +0.66(+1.15%)
Dec 20, 2007 57.53 57.75 57.11 57.60 3,926,007 +0.37(+0.65%)
Dec 19, 2007 57.58 58.00 56.96 57.23 3,615,020 -0.46(-0.80%)
Dec 18, 2007 57.24 57.97 56.70 57.69 5,907,334 +0.92(+1.62%)
Dec 17, 2007 57.45 57.94 56.56 56.77 4,974,740 -0.74(-1.29%)
Dec 14, 2007 58.01 58.47 57.48 57.51 4,565,867 -0.87(-1.49%)
Dec 13, 2007 57.87 58.48 57.50 58.38 3,993,329 +0.27(+0.46%)
Dec 12, 2007 58.50 59.48 57.50 58.11 9,530,839 +0.02(+0.03%)
Dec 11, 2007 58.87 59.09 57.92 58.09 6,475,328 -0.81(-1.38%)
Dec 10, 2007 58.27 59.15 58.15 58.90 5,464,365 +0.68(+1.17%)
Dec 07, 2007 58.14 58.50 57.92 58.22 3,920,371 +0.07(+0.12%)
Dec 06, 2007 58.14 58.30 57.53 58.15 4,679,850 -0.01(-0.02%)
Dec 05, 2007 57.95 58.16 57.48 58.16 5,133,105 +0.66(+1.15%)
Dec 04, 2007 56.56 57.71 56.56 57.50 6,185,504 +0.49(+0.86%)
Dec 03, 2007 57.35 57.46 56.57 57.01 6,232,188 -0.50(-0.87%)
Nov 30, 2007 58.01 58.17 57.05 57.51 12,095,634 +0.51(+0.89%)
Nov 29, 2007 56.46 57.47 55.75 57.00 7,763,459 +0.58(+1.03%)
Nov 28, 2007 56.07 56.50 55.23 56.42 6,516,724 +0.51(+0.91%)
Nov 27, 2007 54.40 56.00 54.25 55.91 7,911,747 +1.66(+3.06%)
Nov 26, 2007 55.38 55.53 54.11 54.25 4,365,120 -1.24(-2.23%)
Nov 23, 2007 55.20 55.50 54.73 55.49 2,075,950 +0.76(+1.39%)
Nov 21, 2007 55.01 55.49 54.56 54.73 5,602,700 -0.85(-1.53%)
Nov 20, 2007 55.02 55.80 54.80 55.58 6,574,200 +0.76(+1.39%)
Nov 19, 2007 54.86 55.25 54.65 54.82 4,927,263 -0.39(-0.71%)
Nov 16, 2007 54.82 55.22 54.46 55.21 6,468,885 +0.73(+1.34%)
Nov 15, 2007 54.20 54.95 54.20 54.48 5,746,829 +0.26(+0.48%)
Nov 14, 2007 55.47 55.47 54.22 54.22 5,722,710 -0.89(-1.61%)
Nov 13, 2007 55.02 55.21 53.64 55.11 6,384,962 +0.44(+0.80%)
Nov 12, 2007 54.12 55.47 54.12 54.67 5,780,607 +0.55(+1.02%)
Nov 09, 2007 53.32 54.76 53.32 54.12 6,338,100 +0.20(+0.37%)
Nov 08, 2007 53.80 54.08 52.95 53.92 6,857,193 +0.17(+0.32%)
Nov 07, 2007 53.62 54.78 53.62 53.75 5,448,983 -0.59(-1.09%)
Nov 06, 2007 54.06 54.50 53.94 54.34 3,528,334 +0.32(+0.59%)
Nov 05, 2007 54.50 54.50 53.60 54.02 4,656,385 -0.03(-0.06%)
Nov 02, 2007 55.66 55.70 53.60 54.05 5,302,500 -0.07(-0.13%)
Nov 01, 2007 54.56 55.07 53.97 54.12 5,728,250 -0.50(-0.92%)
Oct 31, 2007 54.65 54.74 53.94 54.62 6,305,500 -0.03(-0.05%)
Oct 30, 2007 54.25 54.73 54.13 54.65 6,313,500 +0.20(+0.37%)
Oct 29, 2007 54.13 54.57 54.13 54.45 3,908,100 +0.38(+0.70%)
Oct 26, 2007 54.27 54.35 53.89 54.07 5,684,200 +0.20(+0.37%)
Oct 25, 2007 52.87 54.07 52.66 53.87 7,964,200 +1.01(+1.91%)
Oct 24, 2007 52.01 52.95 51.36 52.86 8,264,500 +1.04(+2.01%)
Oct 23, 2007 50.77 52.35 50.77 51.82 4,191,500 +0.18(+0.35%)
Oct 22, 2007 50.90 51.82 50.51 51.64 7,565,200 +0.24(+0.47%)
Oct 19, 2007 51.54 52.28 51.34 51.40 7,715,900 -0.27(-0.52%)
Oct 18, 2007 51.30 52.03 51.19 51.67 5,896,694 +0.47(+0.92%)
Oct 17, 2007 52.10 53.08 51.02 51.20 13,745,670 -0.77(-1.48%)
Oct 16, 2007 52.11 52.28 51.63 51.97 8,708,300 +0.05(+0.10%)
Oct 15, 2007 52.71 52.77 51.36 51.92 7,792,700 -0.72(-1.37%)
Oct 12, 2007 53.29 53.35 52.38 52.64 8,109,749 -0.72(-1.35%)
Oct 11, 2007 53.30 53.62 52.44 53.36 11,316,100 -0.88(-1.62%)
Oct 10, 2007 55.15 55.42 53.91 54.24 6,844,800 -0.62(-1.13%)
Oct 09, 2007 55.02 55.49 54.55 54.86 4,471,200 -0.08(-0.15%)
Oct 08, 2007 55.08 55.35 54.72 54.94 2,641,400 -0.06(-0.11%)
Oct 05, 2007 55.90 55.98 54.84 55.00 6,709,300 -0.54(-0.97%)
Oct 04, 2007 55.91 56.66 55.38 55.54 2,698,000 +0.01(+0.02%)
Oct 03, 2007 55.03 55.86 54.91 55.53 4,657,200 +0.07(+0.13%)
Oct 02, 2007 55.10 55.81 55.05 55.46 5,442,600 +0.25(+0.45%)
Oct 01, 2007 53.56 55.29 53.56 55.21 6,552,900 +1.59(+2.97%)
Sep 28, 2007 53.91 54.15 53.41 53.62 4,013,627 -0.43(-0.80%)
Sep 27, 2007 54.30 54.48 53.90 54.05 3,528,300 +0.05(+0.09%)
Sep 26, 2007 54.25 54.67 53.54 54.00 7,516,300 -0.35(-0.64%)
Sep 25, 2007 53.75 54.68 53.64 54.35 4,061,300 +0.49(+0.91%)
Sep 24, 2007 54.21 54.33 53.72 53.86 6,118,000 -0.58(-1.07%)
Sep 21, 2007 54.28 54.72 53.69 54.44 7,262,300 +0.75(+1.40%)
Sep 20, 2007 53.78 54.43 53.61 53.69 5,931,000 -0.26(-0.48%)
Sep 19, 2007 53.80 54.20 53.37 53.95 6,096,500 +0.35(+0.65%)
Sep 18, 2007 52.33 53.73 52.14 53.60 8,693,873 +1.61(+3.10%)
Sep 17, 2007 51.91 52.28 51.51 51.99 4,032,900 -0.11(-0.21%)
Sep 14, 2007 52.16 52.28 51.79 52.10 4,057,400 -0.06(-0.12%)
Sep 13, 2007 52.70 52.99 51.98 52.16 5,233,600 -0.09(-0.17%)
Sep 12, 2007 51.92 52.55 51.81 52.25 4,287,100 +0.29(+0.56%)
Sep 11, 2007 51.90 52.11 51.27 51.96 6,400,800 +0.28(+0.54%)
Sep 10, 2007 51.99 52.48 51.56 51.68 3,506,200 -0.18(-0.35%)
Sep 07, 2007 52.14 52.68 51.49 51.86 5,066,892 -1.04(-1.97%)
Sep 06, 2007 51.95 53.05 51.70 52.90 5,512,400 +1.18(+2.28%)
Sep 05, 2007 51.25 51.85 51.15 51.72 4,233,500 +0.14(+0.27%)
Sep 04, 2007 51.82 51.88 51.18 51.58 4,865,800 -0.33(-0.64%)
Aug 31, 2007 51.50 52.11 51.12 51.91 4,950,700 +0.51(+0.99%)
Aug 30, 2007 51.58 51.72 51.03 51.40 4,798,600 -0.09(-0.17%)
Aug 29, 2007 50.85 51.56 50.34 51.49 6,055,400 +0.70(+1.38%)
Aug 28, 2007 51.79 51.90 50.70 50.79 5,690,200 -1.22(-2.35%)
Aug 27, 2007 52.32 52.38 51.90 52.01 3,537,926 -0.52(-0.99%)
Aug 24, 2007 52.25 52.68 51.78 52.53 4,226,800 +0.37(+0.71%)
Aug 23, 2007 52.52 52.58 51.82 52.16 4,420,700 +0.02(+0.04%)
Aug 22, 2007 52.49 52.94 51.72 52.14 5,380,400 -0.22(-0.42%)
Aug 21, 2007 51.90 52.67 51.64 52.36 3,752,000 -0.03(-0.06%)
Aug 20, 2007 52.66 53.21 52.02 52.39 4,155,700 -0.34(-0.64%)
Aug 17, 2007 53.19 53.75 51.75 52.73 7,923,000 +0.87(+1.68%)
Aug 16, 2007 52.25 52.42 50.78 51.86 8,340,412 -0.49(-0.94%)
Aug 15, 2007 52.37 53.63 52.00 52.35 5,444,925 -0.12(-0.23%)
Aug 14, 2007 54.15 54.24 52.27 52.47 6,632,700 -1.42(-2.63%)
Aug 13, 2007 55.21 55.21 53.43 53.89 7,854,000 -1.33(-2.41%)
Aug 10, 2007 54.88 55.50 52.73 55.22 7,617,000 +0.29(+0.53%)
Aug 09, 2007 56.91 56.91 54.83 54.93 9,480,900 -1.37(-2.43%)
Aug 08, 2007 56.00 56.30 54.35 56.30 10,384,600 +2.00(+3.68%)
Aug 07, 2007 54.66 55.09 52.50 54.30 12,091,700 +1.18(+2.22%)
Aug 06, 2007 52.12 53.38 51.24 53.12 9,012,500 +1.78(+3.47%)
Aug 03, 2007 51.50 51.74 51.21 51.34 8,497,600 +0.13(+0.25%)
Aug 02, 2007 51.18 51.55 50.83 51.21 6,553,000 +0.26(+0.51%)
Aug 01, 2007 50.47 51.37 50.08 50.95 8,041,554 +0.26(+0.51%)
Jul 31, 2007 51.30 51.49 50.43 50.69 7,640,200 -0.13(-0.26%)
Jul 30, 2007 51.45 51.45 49.58 50.82 7,378,000 +0.79(+1.58%)
Jul 27, 2007 51.10 51.34 50.00 50.03 8,914,700 -1.06(-2.07%)
Jul 26, 2007 51.88 52.00 50.69 51.09 9,018,640 -1.21(-2.31%)
Jul 25, 2007 52.76 52.90 51.69 52.30 7,893,852 -0.21(-0.40%)
Jul 24, 2007 53.20 54.20 52.20 52.51 8,810,510 -1.41(-2.61%)
Jul 23, 2007 53.35 54.90 53.23 53.92 6,288,212 +1.05(+1.99%)
Jul 20, 2007 54.30 54.47 52.70 52.87 7,540,311 -1.45(-2.67%)
Jul 19, 2007 54.63 54.68 53.58 54.32 6,285,232 +0.62(+1.15%)
Jul 18, 2007 54.00 54.97 53.56 53.70 10,404,624 +0.31(+0.58%)
Jul 17, 2007 53.50 53.67 53.15 53.39 5,881,065 -0.17(-0.32%)
Jul 16, 2007 53.25 53.71 53.15 53.56 5,400,963 +0.32(+0.60%)
Jul 13, 2007 53.55 53.75 53.22 53.24 4,827,977 -0.52(-0.97%)
Jul 12, 2007 51.90 53.88 51.90 53.76 13,483,412 +0.55(+1.03%)
Jul 11, 2007 52.87 53.31 52.53 53.21 7,918,200 +0.29(+0.55%)
Jul 10, 2007 53.38 53.99 52.79 52.92 6,455,810 -0.79(-1.47%)
Jul 09, 2007 54.00 54.17 53.66 53.71 2,929,900 -0.29(-0.54%)
Jul 06, 2007 54.33 54.43 53.88 54.00 3,600,569 -0.23(-0.42%)
Jul 05, 2007 54.44 54.68 53.75 54.23 3,321,774 -0.09(-0.17%)
Jul 03, 2007 54.35 54.49 54.12 54.32 1,932,500 +0.00(+0.00%)
Jul 02, 2007 53.55 54.37 53.83 54.32 5,282,222 +0.77(+1.44%)
Jun 29, 2007 53.69 55.12 53.25 53.55 5,444,600 -0.17(-0.32%)
Jun 28, 2007 53.97 54.00 53.53 53.72 4,623,084 -0.25(-0.46%)
Jun 27, 2007 53.68 54.04 53.40 53.97 5,633,724 +0.00(+0.00%)
Jun 26, 2007 54.08 55.50 53.83 53.97 7,894,800 -0.08(-0.15%)
Jun 25, 2007 53.23 54.89 52.99 54.05 9,510,707 +1.19(+2.25%)
Jun 22, 2007 53.80 54.01 52.80 52.86 8,307,989 -0.94(-1.75%)
Jun 21, 2007 54.28 54.27 53.38 53.80 4,767,728 -0.48(-0.88%)
Jun 20, 2007 54.93 55.22 54.25 54.28 7,817,900 -0.40(-0.73%)
Jun 19, 2007 54.36 54.80 54.23 54.68 4,851,600 +0.14(+0.26%)
Jun 18, 2007 54.72 54.82 54.19 54.54 4,761,500 -0.18(-0.33%)
Jun 15, 2007 54.47 55.05 54.25 54.72 6,331,300 +0.53(+0.98%)
Jun 14, 2007 54.20 54.55 54.02 54.19 4,158,300 +0.00(+0.00%)
Jun 13, 2007 53.75 54.28 53.20 54.19 5,369,600 +0.85(+1.59%)
Jun 12, 2007 53.68 53.92 53.27 53.34 6,398,000 -0.72(-1.33%)
Jun 11, 2007 54.11 54.51 53.94 54.06 3,627,297 -0.23(-0.42%)
Jun 08, 2007 54.00 54.35 53.63 54.29 5,897,700 +0.31(+0.57%)
Jun 07, 2007 54.55 54.90 53.84 53.98 6,584,800 -0.76(-1.39%)
Jun 06, 2007 55.49 55.19 54.48 54.74 7,403,585 -0.75(-1.35%)
Jun 05, 2007 55.40 55.79 54.93 55.49 6,634,479 -0.13(-0.23%)
Jun 04, 2007 55.75 56.16 55.18 55.62 7,003,919 -0.68(-1.21%)
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.