Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 109.78 111.05 109.61 109.95 5,106,440 +0.91(+0.83%)
May 27, 2021 110.28 110.82 108.97 109.04 10,988,934 -1.00(-0.91%)
May 26, 2021 110.77 111.48 109.38 110.04 7,101,019 -1.56(-1.39%)
May 25, 2021 111.22 112.39 110.81 111.60 4,991,261 +1.05(+0.95%)
May 24, 2021 111.26 111.47 110.50 110.55 3,285,731 +0.15(+0.14%)
May 21, 2021 111.44 112.12 110.26 110.40 4,911,489 -0.63(-0.57%)
May 20, 2021 109.86 111.19 109.72 111.03 3,032,493 +1.34(+1.22%)
May 19, 2021 109.49 109.74 108.54 109.69 3,639,721 -0.57(-0.51%)
May 18, 2021 110.02 111.22 110.02 110.26 3,605,689 +0.23(+0.21%)
May 17, 2021 111.22 111.55 109.97 110.03 3,959,959 -1.48(-1.33%)
May 14, 2021 111.21 112.00 110.59 111.51 4,032,094 +0.81(+0.73%)
May 13, 2021 110.28 111.25 109.97 110.70 4,794,914 +1.04(+0.95%)
May 12, 2021 110.44 110.84 109.57 109.67 5,034,817 -1.92(-1.72%)
May 11, 2021 111.95 112.41 111.18 111.59 5,857,026 -0.52(-0.46%)
May 10, 2021 112.35 113.06 111.93 112.11 4,162,291 -0.01(-0.01%)
May 07, 2021 112.89 113.50 111.94 112.12 4,325,126 +0.15(+0.13%)
May 06, 2021 111.27 112.05 110.00 111.97 4,567,980 +0.26(+0.24%)
May 05, 2021 111.03 112.04 110.45 111.70 5,978,195 +0.91(+0.82%)
May 04, 2021 112.35 112.44 109.74 110.79 9,783,887 -1.88(-1.67%)
May 03, 2021 113.62 113.73 112.33 112.66 5,216,768 -0.52(-0.46%)
Apr 30, 2021 113.58 114.19 112.49 113.18 5,064,313 -0.88(-0.77%)
Apr 29, 2021 114.52 114.53 113.12 114.06 4,126,197 -0.41(-0.36%)
Apr 28, 2021 114.54 114.92 113.62 114.47 3,984,721 -0.24(-0.21%)
Apr 27, 2021 114.99 115.51 114.05 114.71 3,591,236 -0.83(-0.72%)
Apr 26, 2021 116.30 116.31 114.94 115.54 4,643,693 -0.69(-0.59%)
Apr 23, 2021 116.52 116.98 115.60 116.23 5,545,558 -0.18(-0.15%)
Apr 22, 2021 115.75 117.65 115.47 116.41 6,754,081 +0.85(+0.73%)
Apr 21, 2021 114.49 115.79 112.97 115.56 7,469,481 +2.45(+2.17%)
Apr 20, 2021 113.58 114.99 112.17 113.11 10,511,847 -4.27(-3.64%)
Apr 19, 2021 116.50 118.22 116.49 117.38 7,268,290 +0.17(+0.15%)
Apr 16, 2021 117.25 117.45 115.89 117.21 6,623,478 +0.39(+0.33%)
Apr 15, 2021 115.37 117.52 114.90 116.82 4,785,652 +2.30(+2.01%)
Apr 14, 2021 115.51 115.77 114.32 114.52 5,014,655 -1.00(-0.86%)
Apr 13, 2021 113.68 116.11 113.55 115.52 5,263,982 +1.85(+1.63%)
Apr 12, 2021 113.22 113.98 113.14 113.67 3,105,047 +0.13(+0.12%)
Apr 09, 2021 112.36 113.57 112.08 113.54 4,368,506 +1.05(+0.94%)
Apr 08, 2021 113.64 114.17 112.26 112.49 4,013,211 -0.31(-0.27%)
Apr 07, 2021 112.52 113.52 112.32 112.80 4,592,675 +0.13(+0.12%)
Apr 06, 2021 112.70 114.58 112.32 112.67 5,479,984 +0.10(+0.09%)
Apr 05, 2021 112.36 113.02 111.83 112.56 6,722,991 +0.86(+0.77%)
Apr 01, 2021 112.96 113.51 111.55 111.70 4,275,546 -0.85(-0.75%)
Mar 31, 2021 112.84 114.06 112.46 112.54 6,168,409 +0.09(+0.08%)
Mar 30, 2021 114.10 115.03 112.11 112.46 5,382,140 -2.33(-2.03%)
Mar 29, 2021 113.63 115.27 112.73 114.79 5,121,963 +0.15(+0.13%)
Mar 26, 2021 112.02 114.85 111.69 114.64 5,172,035 +2.84(+2.54%)
Mar 25, 2021 111.50 112.22 110.10 111.80 5,664,624 +0.97(+0.87%)
Mar 24, 2021 112.69 113.12 110.77 110.83 6,944,123 -2.32(-2.05%)
Mar 23, 2021 114.40 114.71 112.57 113.15 4,034,210 -0.92(-0.81%)
Mar 22, 2021 112.94 114.78 112.70 114.07 5,508,516 +1.14(+1.01%)
Mar 19, 2021 111.10 113.62 110.41 112.93 12,006,179 +2.01(+1.81%)
Mar 18, 2021 110.34 111.89 110.17 110.92 4,528,774 +0.46(+0.42%)
Mar 17, 2021 110.50 111.02 109.80 110.46 4,043,457 -0.56(-0.51%)
Mar 16, 2021 111.24 112.17 110.37 111.02 4,121,470 +0.11(+0.10%)
Mar 15, 2021 110.05 111.02 109.44 110.91 4,953,690 +1.31(+1.19%)
Mar 12, 2021 109.96 110.13 109.05 109.60 3,954,816 -0.76(-0.69%)
Mar 11, 2021 109.58 110.68 108.79 110.36 5,234,435 +1.54(+1.42%)
Mar 10, 2021 110.40 111.94 108.30 108.82 8,135,551 -0.77(-0.70%)
Mar 09, 2021 109.63 112.07 109.40 109.59 5,511,729 +1.00(+0.93%)
Mar 08, 2021 109.88 111.08 108.52 108.59 4,186,474 -1.52(-1.38%)
Mar 05, 2021 109.88 110.42 107.81 110.11 5,174,590 +1.16(+1.07%)
Mar 04, 2021 111.59 112.52 107.75 108.95 7,127,629 -2.98(-2.66%)
Mar 03, 2021 114.37 114.47 111.81 111.92 5,579,252 -3.15(-2.73%)
Mar 02, 2021 114.77 115.60 113.81 115.07 5,226,335 +0.30(+0.26%)
Mar 01, 2021 113.48 115.46 113.27 114.77 4,108,840 +2.28(+2.03%)
Feb 26, 2021 114.86 114.91 112.37 112.49 5,534,613 -1.69(-1.48%)
Feb 25, 2021 114.22 115.28 113.42 114.18 3,691,869 -0.75(-0.65%)
Feb 24, 2021 113.44 115.43 113.31 114.93 4,395,009 +1.48(+1.31%)
Feb 23, 2021 114.73 115.68 112.89 113.44 5,926,773 -1.64(-1.43%)
Feb 22, 2021 115.46 115.46 113.19 115.09 5,155,940 -0.46(-0.40%)
Feb 19, 2021 117.62 117.75 115.20 115.55 6,606,481 -2.23(-1.89%)
Feb 18, 2021 118.12 118.95 116.52 117.77 5,779,826 -1.72(-1.44%)
Feb 17, 2021 120.13 120.21 118.69 119.49 3,367,008 -0.73(-0.61%)
Feb 16, 2021 120.47 120.67 119.13 120.22 5,509,468 -0.20(-0.16%)
Feb 12, 2021 118.71 120.71 118.56 120.42 3,896,037 +1.31(+1.10%)
Feb 11, 2021 118.04 119.14 117.58 119.12 3,936,671 +1.45(+1.24%)
Feb 10, 2021 118.13 118.52 117.16 117.66 4,467,398 +0.13(+0.11%)
Feb 09, 2021 117.23 117.65 116.08 117.53 3,646,498 +0.61(+0.52%)
Feb 08, 2021 117.39 118.14 116.23 116.92 3,680,130 +0.44(+0.38%)
Feb 05, 2021 113.10 116.75 112.73 116.48 6,179,799 +4.03(+3.58%)
Feb 04, 2021 112.50 113.50 111.56 112.45 4,661,743 -0.45(-0.40%)
Feb 03, 2021 112.03 113.53 111.66 112.90 5,315,525 -0.02(-0.02%)
Feb 02, 2021 116.12 116.19 112.91 112.92 7,748,002 -2.16(-1.88%)
Feb 01, 2021 116.40 117.22 115.04 115.08 8,876,512 -0.99(-0.85%)
Jan 29, 2021 112.89 117.13 112.42 116.06 11,708,236 +3.00(+2.66%)
Jan 28, 2021 110.81 116.52 110.01 113.06 12,028,260 +5.73(+5.34%)
Jan 27, 2021 108.19 110.61 106.59 107.33 9,689,422 -0.41(-0.38%)
Jan 26, 2021 107.29 108.11 106.86 107.74 4,405,813 +0.01(+0.01%)
Jan 25, 2021 106.18 108.37 106.13 107.73 4,992,493 +1.77(+1.67%)
Jan 22, 2021 106.12 106.60 104.94 105.97 4,433,887 -0.10(-0.10%)
Jan 21, 2021 105.42 106.63 103.55 106.07 5,353,982 +0.06(+0.05%)
Jan 20, 2021 105.79 106.62 105.18 106.02 3,143,457 +0.30(+0.28%)
Jan 19, 2021 104.94 106.24 103.79 105.72 7,259,978 +1.19(+1.14%)
Jan 15, 2021 103.30 104.82 102.73 104.52 4,770,590 +1.18(+1.15%)
Jan 14, 2021 104.44 104.86 103.07 103.34 4,675,724 -1.56(-1.49%)
Jan 13, 2021 102.04 105.60 101.25 104.90 6,464,747 +3.10(+3.04%)
Jan 12, 2021 103.37 103.56 101.33 101.80 6,176,485 -1.87(-1.80%)
Jan 11, 2021 104.02 104.74 103.10 103.67 3,396,964 -0.72(-0.69%)
Jan 08, 2021 104.45 105.27 103.20 104.39 4,535,357 +0.29(+0.28%)
Jan 07, 2021 103.15 104.40 102.19 104.10 5,953,731 +1.00(+0.97%)
Jan 06, 2021 101.91 103.85 101.57 103.10 5,921,685 -0.22(-0.21%)
Jan 05, 2021 101.81 103.74 101.30 103.32 4,621,621 +1.26(+1.24%)
Jan 04, 2021 102.45 103.12 100.33 102.06 6,620,082 -0.35(-0.35%)
Dec 31, 2020 102.41 102.41 102.41 2,582,844 +0.98(+0.97%)
Dec 30, 2020 101.66 102.06 100.87 101.43 2,582,844 +0.10(+0.10%)
Dec 29, 2020 101.48 101.90 101.15 101.33 3,030,377 +0.51(+0.50%)
Dec 28, 2020 101.92 102.05 100.33 100.82 2,174,863 -0.52(-0.52%)
Dec 24, 2020 100.49 101.91 100.44 101.34 1,551,735 +0.84(+0.84%)
Dec 23, 2020 101.83 102.59 100.48 100.50 3,367,214 -0.78(-0.77%)
Dec 22, 2020 100.86 101.99 100.04 101.28 3,663,444 +0.18(+0.18%)
Dec 21, 2020 100.61 101.19 98.56 101.10 4,858,174 -0.82(-0.81%)
Dec 18, 2020 101.81 102.52 100.54 101.92 11,407,297 +0.18(+0.17%)
Dec 17, 2020 100.86 101.89 100.65 101.75 4,193,032 +1.35(+1.34%)
Dec 16, 2020 100.50 101.21 99.72 100.40 4,766,552 -0.10(-0.10%)
Dec 15, 2020 100.03 101.39 99.52 100.50 5,619,959 +0.62(+0.62%)
Dec 14, 2020 100.55 102.11 99.87 99.88 6,682,044 -0.22(-0.21%)
Dec 11, 2020 99.24 100.41 98.51 100.10 5,045,118 +0.47(+0.47%)
Dec 10, 2020 99.86 100.17 99.18 99.63 5,162,336 +0.19(+0.19%)
Dec 09, 2020 100.17 100.73 98.70 99.45 6,138,912 -0.45(-0.45%)
Dec 08, 2020 99.89 100.31 99.34 99.89 7,102,740 -0.36(-0.35%)
Dec 07, 2020 100.75 101.30 99.74 100.25 7,404,882 -0.67(-0.67%)
Dec 04, 2020 100.16 101.27 100.02 100.92 5,011,012 +0.35(+0.34%)
Dec 03, 2020 101.16 101.61 100.16 100.58 4,112,236 -0.58(-0.57%)
Dec 02, 2020 101.31 101.61 100.42 101.16 3,682,859 -0.32(-0.31%)
Dec 01, 2020 102.18 102.51 101.08 101.47 4,560,115 +0.25(+0.25%)
Nov 30, 2020 100.80 101.53 100.17 101.22 6,095,809 +0.56(+0.56%)
Nov 27, 2020 99.77 100.78 99.02 100.66 2,115,808 +1.13(+1.14%)
Nov 25, 2020 100.13 101.39 98.80 99.53 6,654,372 -1.12(-1.12%)
Nov 24, 2020 102.24 102.50 100.31 100.65 7,822,140 -1.55(-1.52%)
Nov 23, 2020 104.22 104.31 101.82 102.20 4,389,275 -1.52(-1.46%)
Nov 20, 2020 103.58 104.53 102.95 103.72 4,356,919 -0.10(-0.10%)
Nov 19, 2020 102.89 104.01 102.19 103.82 3,792,913 +1.15(+1.12%)
Nov 18, 2020 106.32 106.36 102.65 102.67 4,859,354 -3.08(-2.91%)
Nov 17, 2020 105.90 107.21 105.08 105.75 4,055,223 -0.57(-0.54%)
Nov 16, 2020 104.81 106.39 104.38 106.32 4,430,078 +1.00(+0.95%)
Nov 13, 2020 105.69 105.78 104.22 105.32 4,189,920 +0.61(+0.58%)
Nov 12, 2020 105.14 105.56 104.10 104.71 3,011,571 -0.66(-0.62%)
Nov 11, 2020 104.70 105.65 104.25 105.37 4,269,588 +1.72(+1.66%)
Nov 10, 2020 102.72 104.38 101.39 103.64 5,605,998 +1.33(+1.30%)
Nov 09, 2020 104.57 105.89 99.32 102.32 14,954,004 -4.71(-4.40%)
Nov 06, 2020 106.52 107.69 105.54 107.02 6,034,598 +0.83(+0.78%)
Nov 05, 2020 106.17 107.41 105.43 106.19 5,491,461 +1.69(+1.62%)
Nov 04, 2020 103.05 106.84 102.99 104.50 7,931,959 +2.02(+1.97%)
Nov 03, 2020 101.71 103.64 101.35 102.48 4,136,126 +1.95(+1.94%)
Nov 02, 2020 100.17 101.67 99.25 100.53 6,314,919 +2.22(+2.25%)
Oct 30, 2020 97.99 98.73 96.46 98.31 4,741,164 +0.10(+0.10%)
Oct 29, 2020 99.50 99.69 97.81 98.21 4,527,711 -1.33(-1.33%)
Oct 28, 2020 99.87 100.47 98.57 99.54 7,596,029 -2.02(-1.99%)
Oct 27, 2020 101.85 102.65 101.33 101.56 4,829,895 -0.39(-0.39%)
Oct 26, 2020 100.61 102.10 100.13 101.95 7,801,952 +1.13(+1.12%)
Oct 23, 2020 102.55 102.89 100.61 100.82 3,820,001 -1.58(-1.54%)
Oct 22, 2020 99.54 102.93 99.37 102.40 5,296,409 +3.32(+3.35%)
Oct 21, 2020 101.03 101.95 97.98 99.08 6,110,075 -2.27(-2.24%)
Oct 20, 2020 101.34 102.78 101.12 101.35 4,133,233 +0.30(+0.30%)
Oct 19, 2020 102.79 103.86 100.85 101.05 4,520,411 -1.52(-1.49%)
Oct 16, 2020 100.74 103.24 100.74 102.58 4,665,363 +2.20(+2.19%)
Oct 15, 2020 99.75 100.77 99.44 100.38 3,761,794 -0.40(-0.40%)
Oct 14, 2020 101.59 102.73 100.40 100.78 4,481,577 -0.24(-0.24%)
Oct 13, 2020 102.98 103.47 100.91 101.03 5,119,267 -2.50(-2.41%)
Oct 12, 2020 102.78 104.01 102.32 103.52 4,506,922 +1.31(+1.28%)
Oct 09, 2020 101.93 102.52 101.43 102.22 3,283,192 +1.03(+1.02%)
Oct 08, 2020 100.81 101.73 100.14 101.19 4,471,516 +0.75(+0.74%)
Oct 07, 2020 100.09 100.85 99.68 100.44 4,465,151 +1.39(+1.40%)
Oct 06, 2020 101.20 101.40 98.86 99.05 4,282,692 -2.15(-2.13%)
Oct 05, 2020 99.92 101.29 99.92 101.20 3,864,764 +1.92(+1.93%)
Oct 02, 2020 100.38 101.30 99.12 99.28 5,996,785 -2.00(-1.97%)
Oct 01, 2020 101.78 102.85 101.03 101.28 7,767,659 -0.18(-0.17%)
Sep 30, 2020 98.81 102.06 98.57 101.45 10,173,472 +3.39(+3.46%)
Sep 29, 2020 98.83 99.20 97.81 98.06 4,791,987 +0.70(+0.72%)
Sep 28, 2020 97.18 98.12 96.78 97.36 5,906,093 +0.92(+0.96%)
Sep 25, 2020 93.75 96.59 93.54 96.44 5,428,150 +2.36(+2.51%)
Sep 24, 2020 95.79 96.51 93.66 94.08 8,154,100 -1.69(-1.76%)
Sep 23, 2020 97.88 97.88 95.30 95.77 4,333,026 -1.93(-1.98%)
Sep 22, 2020 98.31 98.37 96.55 97.70 4,483,472 -1.07(-1.09%)
Sep 21, 2020 98.63 99.25 97.38 98.77 4,891,303 -0.85(-0.85%)
Sep 18, 2020 99.34 100.67 98.95 99.62 8,176,498 +0.19(+0.19%)
Sep 17, 2020 97.85 99.52 97.32 99.43 4,595,009 +0.89(+0.91%)
Sep 16, 2020 99.70 100.09 98.50 98.54 4,550,987 -0.82(-0.83%)
Sep 15, 2020 99.75 100.24 98.98 99.36 3,920,390 +0.83(+0.84%)
Sep 14, 2020 98.43 99.43 98.00 98.53 4,101,895 +0.92(+0.95%)
Sep 11, 2020 98.15 98.54 97.25 97.60 4,410,057 +0.65(+0.67%)
Sep 10, 2020 98.44 98.44 96.70 96.95 4,581,328 -1.69(-1.71%)
Sep 09, 2020 97.19 99.68 97.07 98.64 4,682,127 +2.77(+2.89%)
Sep 08, 2020 96.18 96.78 95.49 95.87 5,596,274 -1.23(-1.27%)
Sep 04, 2020 98.30 98.85 95.48 97.10 5,393,180 -0.32(-0.33%)
Sep 03, 2020 101.33 101.56 97.23 97.42 6,535,712 -4.61(-4.51%)
Sep 02, 2020 99.24 102.46 98.70 102.02 6,267,291 +2.69(+2.71%)
Sep 01, 2020 101.55 101.68 98.43 99.33 8,544,706 -2.72(-2.67%)
Aug 31, 2020 103.20 104.17 101.86 102.05 7,444,429 -1.23(-1.19%)
Aug 28, 2020 105.85 106.46 101.99 103.28 18,454,510 -0.47(-0.45%)
Aug 27, 2020 103.49 106.28 102.10 103.75 38,775,196 +7.55(+7.85%)
Aug 26, 2020 95.08 96.29 94.40 96.20 3,060,310 +0.67(+0.70%)
Aug 25, 2020 95.07 95.93 94.64 95.53 2,817,452 +1.01(+1.07%)
Aug 24, 2020 95.74 96.23 93.88 94.52 3,446,429 -0.94(-0.99%)
Aug 21, 2020 94.74 95.59 94.01 95.46 3,845,713 +0.72(+0.76%)
Aug 20, 2020 93.21 95.11 92.99 94.74 3,806,862 +1.07(+1.14%)
Aug 19, 2020 94.23 94.73 93.53 93.67 2,914,369 -0.45(-0.48%)
Aug 18, 2020 94.24 94.83 93.62 94.12 4,052,225 +0.23(+0.25%)
Aug 17, 2020 93.50 94.55 93.42 93.89 4,994,299 +0.67(+0.72%)
Aug 14, 2020 94.09 94.36 92.83 93.21 2,939,287 -1.03(-1.10%)
Aug 13, 2020 93.54 94.41 93.22 94.25 3,166,378 +0.42(+0.45%)
Aug 12, 2020 92.80 94.25 92.58 93.83 2,862,957 +1.48(+1.61%)
Aug 11, 2020 93.62 93.62 91.98 92.35 5,173,947 -0.91(-0.98%)
Aug 10, 2020 94.10 94.40 93.25 93.26 2,978,547 -1.11(-1.18%)
Aug 07, 2020 94.81 95.37 93.75 94.37 3,370,295 -0.48(-0.51%)
Aug 06, 2020 94.64 94.90 93.15 94.85 4,229,566 -0.36(-0.38%)
Aug 05, 2020 93.20 95.42 93.11 95.22 4,736,705 +2.06(+2.21%)
Aug 04, 2020 93.37 93.86 92.55 93.16 2,928,987 -0.70(-0.74%)
Aug 03, 2020 94.23 94.67 93.42 93.86 3,937,829 +0.04(+0.04%)
Jul 31, 2020 94.42 94.50 92.40 93.82 4,938,895 -0.83(-0.88%)
Jul 30, 2020 94.14 94.70 93.45 94.65 3,407,706 -0.92(-0.97%)
Jul 29, 2020 93.39 95.92 93.31 95.57 5,089,318 +2.48(+2.66%)
Jul 28, 2020 93.35 93.96 92.54 93.09 4,413,148 -0.12(-0.13%)
Jul 27, 2020 91.87 93.48 91.74 93.21 3,988,216 +0.97(+1.05%)
Jul 24, 2020 93.42 93.42 91.69 92.24 4,864,235 -1.74(-1.85%)
Jul 23, 2020 93.48 95.07 93.29 93.99 6,335,055 +0.59(+0.63%)
Jul 22, 2020 91.46 93.75 91.36 93.40 4,999,957 +1.86(+2.04%)
Jul 21, 2020 92.18 92.74 91.14 91.54 5,432,344 -0.83(-0.90%)
Jul 20, 2020 93.22 93.89 92.03 92.37 6,090,326 -0.16(-0.17%)
Jul 17, 2020 91.24 93.22 91.06 92.52 8,946,155 +2.66(+2.96%)
Jul 16, 2020 91.22 91.35 87.90 89.87 8,125,351 -0.31(-0.34%)
Jul 15, 2020 89.40 90.55 89.28 90.17 6,653,001 +1.78(+2.01%)
Jul 14, 2020 86.36 88.54 85.50 88.39 4,422,190 +1.95(+2.25%)
Jul 13, 2020 86.49 88.80 86.17 86.45 4,627,891 +0.05(+0.05%)
Jul 10, 2020 86.80 87.11 85.73 86.40 3,147,763 -0.59(-0.67%)
Jul 09, 2020 86.12 88.11 85.29 86.98 4,928,303 +1.01(+1.18%)
Jul 08, 2020 86.21 86.98 84.97 85.97 4,108,553 +0.11(+0.13%)
Jul 07, 2020 85.86 86.73 85.52 85.86 3,649,776 -0.47(-0.55%)
Jul 06, 2020 86.14 87.26 85.85 86.33 6,373,323 +0.69(+0.80%)
Jul 02, 2020 85.90 86.42 85.37 85.65 4,141,164 +0.55(+0.64%)
Jul 01, 2020 85.42 85.42 83.98 85.10 3,650,164 +0.20(+0.23%)
Jun 30, 2020 82.42 85.34 82.12 84.90 5,622,298 +2.25(+2.72%)
Jun 29, 2020 83.19 83.30 81.80 82.66 5,026,263 +0.28(+0.34%)
Jun 26, 2020 83.41 83.53 81.66 82.38 9,177,521 -0.84(-1.02%)
Jun 25, 2020 81.01 83.40 80.01 83.22 6,225,790 +2.15(+2.66%)
Jun 24, 2020 84.16 84.25 80.62 81.07 6,613,145 -3.71(-4.38%)
Jun 23, 2020 84.61 85.71 84.31 84.78 4,476,678 +0.89(+1.06%)
Jun 22, 2020 83.88 84.18 82.80 83.89 5,461,035 -0.32(-0.38%)
Jun 19, 2020 85.13 85.81 84.14 84.21 10,177,707 +0.37(+0.44%)
Jun 18, 2020 84.04 84.82 83.18 83.84 6,485,847 -0.58(-0.68%)
Jun 17, 2020 83.97 85.13 83.67 84.41 4,694,416 +1.08(+1.29%)
Jun 16, 2020 84.15 85.21 82.78 83.33 6,615,746 +0.18(+0.21%)
Jun 15, 2020 81.27 83.90 80.84 83.16 6,101,651 +0.49(+0.60%)
Jun 12, 2020 82.88 83.75 81.34 82.67 6,020,066 +1.15(+1.41%)
Jun 11, 2020 85.59 85.90 80.73 81.51 8,794,821 -4.07(-4.75%)
Jun 10, 2020 84.37 86.13 84.17 85.58 6,277,116 +1.76(+2.09%)
Jun 09, 2020 85.73 86.20 83.80 83.83 5,229,713 -2.13(-2.47%)
Jun 08, 2020 82.63 86.00 82.56 85.95 5,843,604 +2.51(+3.00%)
Jun 05, 2020 82.16 83.54 81.09 83.45 12,787,472 +1.50(+1.82%)
Jun 04, 2020 84.55 84.81 81.94 81.95 9,812,906 -2.93(-3.45%)
Jun 03, 2020 85.95 86.08 84.10 84.88 8,674,492 -1.13(-1.32%)
Jun 02, 2020 86.29 86.50 85.21 86.01 6,885,819 -0.36(-0.42%)
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.