Abbott Laboratories (NY: ABT )

128.38 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 72.78 73.58 72.77 73.36 6,572,000 +0.34(+0.47%)
Sep 27, 2018 73.02 73.18 72.69 73.02 5,493,884 +0.18(+0.25%)
Sep 26, 2018 72.06 73.29 71.98 72.84 8,854,615 +0.64(+0.89%)
Sep 25, 2018 71.74 72.23 71.41 72.20 8,257,103 +0.76(+1.06%)
Sep 24, 2018 70.79 71.68 70.32 71.44 10,111,905 +2.39(+3.46%)
Sep 21, 2018 68.90 69.25 68.88 69.05 9,331,100 +0.26(+0.38%)
Sep 20, 2018 68.63 69.01 68.40 68.79 5,036,677 +0.09(+0.13%)
Sep 19, 2018 68.52 68.96 68.39 68.70 3,424,196 +0.29(+0.42%)
Sep 18, 2018 67.76 68.57 67.76 68.41 5,017,956 +0.85(+1.26%)
Sep 17, 2018 68.42 68.42 67.51 67.56 4,255,690 -0.86(-1.26%)
Sep 14, 2018 68.51 68.82 68.36 68.42 4,216,900 -0.08(-0.12%)
Sep 13, 2018 67.23 68.54 67.15 68.50 6,023,826 +1.53(+2.28%)
Sep 12, 2018 66.60 67.12 66.60 66.97 3,233,564 +0.37(+0.56%)
Sep 11, 2018 66.38 66.82 66.11 66.60 3,185,055 +0.05(+0.08%)
Sep 10, 2018 66.45 66.93 66.44 66.55 3,483,259 +0.34(+0.51%)
Sep 07, 2018 65.79 66.46 65.69 66.21 4,060,600 +0.38(+0.58%)
Sep 06, 2018 66.01 66.20 65.22 65.83 7,269,659 -0.17(-0.26%)
Sep 05, 2018 66.96 66.96 65.54 66.00 6,545,090 -1.11(-1.65%)
Sep 04, 2018 66.74 67.11 66.57 67.11 4,899,098 +0.27(+0.40%)
Aug 31, 2018 66.84 66.84 66.84 0 -0.18(-0.27%)
Aug 30, 2018 66.94 67.31 66.75 67.02 4,140,490 -0.11(-0.16%)
Aug 29, 2018 66.72 67.36 66.63 67.13 4,445,962 +0.34(+0.51%)
Aug 28, 2018 67.03 67.11 66.67 66.79 4,089,393 -0.05(-0.07%)
Aug 27, 2018 66.45 66.89 66.33 66.84 3,498,711 +0.74(+1.12%)
Aug 24, 2018 65.90 66.26 65.79 66.10 3,831,200 +0.27(+0.41%)
Aug 23, 2018 65.67 66.17 65.64 65.83 4,428,457 +0.16(+0.24%)
Aug 22, 2018 64.51 65.82 64.48 65.67 5,203,299 +0.92(+1.42%)
Aug 21, 2018 64.91 65.07 64.50 64.75 4,045,404 +0.11(+0.17%)
Aug 20, 2018 65.00 65.13 64.38 64.64 5,075,571 -0.08(-0.12%)
Aug 17, 2018 64.24 64.92 64.03 64.72 4,768,200 +0.56(+0.87%)
Aug 16, 2018 63.79 64.34 63.60 64.16 3,714,948 +0.69(+1.09%)
Aug 15, 2018 63.45 63.56 63.07 63.47 3,724,892 -0.16(-0.25%)
Aug 14, 2018 63.45 63.92 63.38 63.63 3,246,483 +0.20(+0.32%)
Aug 13, 2018 64.02 64.32 63.36 63.43 4,407,374 -0.60(-0.94%)
Aug 10, 2018 64.44 64.60 63.87 64.03 3,841,100 -0.61(-0.94%)
Aug 09, 2018 64.79 65.07 64.58 64.64 2,578,518 -0.20(-0.31%)
Aug 08, 2018 64.74 65.31 64.56 64.84 4,103,091 +0.10(+0.15%)
Aug 07, 2018 65.18 65.32 64.73 64.74 3,328,960 -0.50(-0.77%)
Aug 06, 2018 65.09 65.50 64.96 65.24 3,690,735 +0.01(+0.02%)
Aug 03, 2018 64.77 65.24 64.44 65.23 3,945,000 +0.65(+1.01%)
Aug 02, 2018 64.50 64.78 63.91 64.58 4,706,262 -0.20(-0.31%)
Aug 01, 2018 65.35 65.75 64.71 64.78 4,162,928 -0.76(-1.16%)
Jul 31, 2018 65.37 65.77 65.26 65.54 5,399,649 +0.37(+0.57%)
Jul 30, 2018 64.97 65.51 64.97 65.17 5,108,347 -0.09(-0.14%)
Jul 27, 2018 65.51 65.80 64.96 65.26 4,299,100 -0.40(-0.61%)
Jul 26, 2018 65.36 65.90 64.87 65.66 5,517,056 +0.43(+0.66%)
Jul 25, 2018 64.16 65.36 64.12 65.23 6,242,914 +0.83(+1.29%)
Jul 24, 2018 63.55 64.61 63.42 64.40 6,545,429 +1.20(+1.90%)
Jul 23, 2018 63.26 63.26 62.87 63.20 4,789,603 -0.12(-0.19%)
Jul 20, 2018 63.61 64.03 63.28 63.32 5,813,660 -0.46(-0.72%)
Jul 19, 2018 64.68 64.94 63.51 63.78 6,760,521 -0.97(-1.50%)
Jul 18, 2018 64.31 65.50 64.20 64.75 10,650,555 +1.95(+3.11%)
Jul 17, 2018 61.84 63.26 61.56 62.80 7,944,930 +1.02(+1.65%)
Jul 16, 2018 62.95 63.00 61.71 61.78 5,764,376 -1.28(-2.03%)
Jul 13, 2018 62.75 63.44 62.72 63.06 5,326,831 +0.32(+0.51%)
Jul 12, 2018 62.50 62.80 62.38 62.74 3,736,502 +0.17(+0.27%)
Jul 11, 2018 62.56 62.88 62.38 62.57 3,412,239 -0.24(-0.38%)
Jul 10, 2018 62.56 63.12 62.47 62.81 3,961,717 +0.37(+0.59%)
Jul 09, 2018 62.23 62.61 62.14 62.44 3,653,022 +0.28(+0.45%)
Jul 06, 2018 61.57 62.40 61.26 62.16 3,647,913 +0.83(+1.35%)
Jul 05, 2018 61.19 61.41 60.76 61.33 4,049,578 +0.52(+0.86%)
Jul 03, 2018 60.81 60.81 60.81 0 -0.19(-0.31%)
Jul 02, 2018 60.63 61.02 60.32 61.00 4,365,174 +0.01(+0.02%)
Jun 29, 2018 61.49 61.87 60.92 60.99 5,807,251 -0.28(-0.46%)
Jun 28, 2018 60.46 61.48 60.46 61.27 4,237,226 +0.78(+1.29%)
Jun 27, 2018 61.21 62.14 60.49 60.49 6,665,248 -0.32(-0.53%)
Jun 26, 2018 60.64 61.09 60.49 60.81 4,299,222 +0.04(+0.07%)
Jun 25, 2018 61.70 61.77 60.32 60.77 6,012,623 -1.17(-1.89%)
Jun 22, 2018 62.23 62.39 61.66 61.94 5,000,555 +0.19(+0.31%)
Jun 21, 2018 61.97 62.10 61.45 61.75 4,065,615 -0.39(-0.63%)
Jun 20, 2018 62.21 62.49 62.04 62.14 5,118,510 -0.20(-0.32%)
Jun 19, 2018 62.24 62.41 61.92 62.34 5,302,313 -0.48(-0.76%)
Jun 18, 2018 62.59 62.87 62.28 62.82 3,672,742 -0.09(-0.14%)
Jun 15, 2018 62.96 62.26 62.91 11,859,419 -0.05(-0.08%)
Jun 14, 2018 62.86 63.22 62.74 62.96 3,980,778 +0.33(+0.53%)
Jun 13, 2018 63.06 63.17 62.47 62.63 6,189,058 -0.29(-0.46%)
Jun 12, 2018 63.27 63.42 62.61 62.92 4,869,381 -0.21(-0.33%)
Jun 11, 2018 63.28 63.48 62.90 63.13 5,339,303 -0.14(-0.22%)
Jun 08, 2018 63.01 63.41 62.84 63.27 4,674,883 +0.09(+0.14%)
Jun 07, 2018 63.56 63.85 62.87 63.18 3,828,952 -0.36(-0.57%)
Jun 06, 2018 63.55 63.54 4,064,800 +0.51(+0.81%)
Jun 05, 2018 63.09 63.29 62.61 63.03 4,469,439 +0.01(+0.02%)
Jun 04, 2018 62.32 63.11 62.28 63.02 4,063,263 +0.61(+0.98%)
Jun 01, 2018 61.96 62.49 61.85 62.41 3,595,765 +0.88(+1.43%)
May 31, 2018 61.90 62.23 61.51 61.53 6,322,162 -0.54(-0.87%)
May 30, 2018 61.78 62.65 61.44 62.07 5,954,051 +0.77(+1.26%)
May 29, 2018 61.58 61.87 60.85 61.30 4,967,378 -1.07(-1.72%)
May 25, 2018 62.37 62.37 62.37 0 -0.14(-0.22%)
May 24, 2018 61.89 62.72 61.89 62.51 5,783,938 +0.67(+1.08%)
May 23, 2018 61.22 61.97 61.22 61.84 4,318,022 +0.45(+0.73%)
May 22, 2018 62.10 62.29 60.96 61.39 6,802,246 -0.72(-1.16%)
May 21, 2018 62.00 62.49 61.79 62.11 4,610,142 +0.40(+0.65%)
May 18, 2018 61.02 61.87 60.94 61.71 6,357,689 +0.65(+1.06%)
May 17, 2018 60.80 61.16 60.37 61.06 4,157,900 +0.29(+0.48%)
May 16, 2018 60.57 61.15 60.40 60.77 3,588,561 +0.23(+0.38%)
May 15, 2018 61.44 61.58 60.32 60.54 5,333,461 -1.48(-2.39%)
May 14, 2018 61.50 62.17 61.39 62.02 7,705,740 +0.76(+1.24%)
May 11, 2018 60.22 61.30 60.22 61.26 5,768,124 +0.70(+1.16%)
May 10, 2018 59.63 60.61 59.36 60.56 4,790,816 +1.16(+1.95%)
May 09, 2018 58.81 59.58 58.42 59.40 4,103,362 +0.69(+1.18%)
May 08, 2018 59.12 59.13 58.24 58.71 6,778,490 -0.61(-1.03%)
May 07, 2018 58.99 59.76 58.94 59.32 5,656,152 +0.58(+0.99%)
May 04, 2018 57.64 59.08 57.48 58.74 5,833,159 +0.81(+1.40%)
May 03, 2018 57.79 57.94 56.81 57.93 5,641,008 +0.08(+0.14%)
May 02, 2018 58.49 58.56 57.67 57.85 4,519,911 -0.97(-1.65%)
May 01, 2018 57.70 58.87 57.55 58.82 6,406,388 +0.69(+1.19%)
Apr 30, 2018 59.76 59.80 58.10 58.13 6,096,123 -1.43(-2.40%)
Apr 27, 2018 59.49 59.69 59.14 59.56 4,135,387 +0.06(+0.10%)
Apr 26, 2018 58.69 59.52 58.49 59.50 7,372,704 +0.85(+1.45%)
Apr 25, 2018 58.04 58.67 57.70 58.65 5,909,974 +0.34(+0.58%)
Apr 24, 2018 59.09 59.17 57.67 58.31 7,480,274 -0.53(-0.90%)
Apr 23, 2018 59.28 59.46 58.59 58.84 4,516,125 -0.35(-0.59%)
Apr 20, 2018 59.85 59.95 58.81 59.19 5,867,509 -0.69(-1.15%)
Apr 19, 2018 59.52 60.03 59.20 59.88 7,675,521 +0.36(+0.60%)
Apr 18, 2018 59.00 59.62 57.45 59.52 12,648,431 -0.28(-0.47%)
Apr 17, 2018 59.65 59.96 59.05 59.80 5,601,656 +0.53(+0.89%)
Apr 16, 2018 59.00 59.53 58.92 59.27 6,807,514 +0.78(+1.33%)
Apr 13, 2018 59.18 59.38 58.47 58.49 8,223,673 -0.34(-0.58%)
Apr 12, 2018 58.50 59.18 58.46 58.83 4,572,325 +0.38(+0.65%)
Apr 11, 2018 58.64 59.04 58.21 58.45 4,044,894 -0.69(-1.17%)
Apr 10, 2018 59.02 59.61 58.71 59.14 5,244,751 +0.92(+1.58%)
Apr 09, 2018 57.86 59.11 57.45 58.22 5,712,315 +0.65(+1.13%)
Apr 06, 2018 59.44 59.60 56.99 57.57 7,447,118 -2.29(-3.83%)
Apr 05, 2018 59.90 60.15 59.55 59.86 4,644,103 +0.40(+0.67%)
Apr 04, 2018 58.34 59.61 57.45 59.46 7,404,365 +0.46(+0.78%)
Apr 03, 2018 58.40 59.07 58.00 59.00 6,113,531 +0.79(+1.36%)
Apr 02, 2018 59.82 60.09 57.63 58.21 6,686,166 -1.71(-2.85%)
Mar 29, 2018 59.92 59.92 59.92 0 +0.69(+1.16%)
Mar 28, 2018 60.53 60.71 59.17 59.23 8,128,752 -1.05(-1.74%)
Mar 27, 2018 61.27 61.62 59.99 60.28 6,365,304 -0.79(-1.29%)
Mar 26, 2018 60.28 61.15 59.68 61.07 5,694,714 +1.57(+2.64%)
Mar 23, 2018 61.03 61.27 59.36 59.50 6,000,798 -1.43(-2.35%)
Mar 22, 2018 61.82 62.10 60.87 60.93 5,345,250 -1.49(-2.39%)
Mar 21, 2018 62.75 63.07 62.34 62.42 3,478,298 -0.23(-0.37%)
Mar 20, 2018 62.48 62.76 62.15 62.65 3,943,042 +0.39(+0.63%)
Mar 19, 2018 63.13 63.24 61.69 62.26 5,286,162 -0.92(-1.46%)
Mar 16, 2018 62.78 63.31 62.71 63.18 11,840,947 +0.59(+0.94%)
Mar 15, 2018 63.05 63.13 62.52 62.59 3,364,910 -0.27(-0.43%)
Mar 14, 2018 63.42 63.62 62.73 62.86 5,162,114 -0.34(-0.54%)
Mar 13, 2018 63.89 63.95 63.01 63.20 6,428,545 -0.42(-0.66%)
Mar 12, 2018 63.59 63.95 63.42 63.62 8,858,484 +0.02(+0.03%)
Mar 09, 2018 62.05 63.70 62.02 63.60 8,184,391 +1.73(+2.80%)
Mar 08, 2018 61.34 61.95 61.30 61.87 5,158,206 +0.58(+0.95%)
Mar 07, 2018 61.42 61.29 6,986,019 +0.41(+0.67%)
Mar 06, 2018 60.59 61.02 60.10 60.88 6,598,221 +0.51(+0.84%)
Mar 05, 2018 58.91 60.63 58.90 60.37 9,000,405 +0.91(+1.53%)
Mar 02, 2018 58.48 59.53 58.43 59.46 7,979,196 +0.67(+1.14%)
Mar 01, 2018 60.16 60.18 58.53 58.79 9,711,096 -1.54(-2.55%)
Feb 28, 2018 60.67 61.12 60.18 60.33 8,325,745 -0.22(-0.36%)
Feb 27, 2018 60.75 61.24 60.39 60.55 6,747,678 +0.02(+0.03%)
Feb 26, 2018 59.86 60.58 59.73 60.53 5,364,198 +0.82(+1.37%)
Feb 23, 2018 59.22 59.74 58.98 59.71 5,190,445 +0.72(+1.22%)
Feb 22, 2018 58.80 58.99 5,413,947 +0.00(+0.00%)
Feb 21, 2018 59.07 59.99 58.82 58.99 4,787,500 -0.13(-0.22%)
Feb 20, 2018 59.68 59.87 58.84 59.12 8,168,169 -1.05(-1.75%)
Feb 16, 2018 60.17 60.17 60.17 0 +0.67(+1.13%)
Feb 15, 2018 58.72 59.51 58.45 59.50 3,835,696 +1.22(+2.09%)
Feb 14, 2018 57.32 58.40 57.15 58.28 3,728,920 +0.64(+1.11%)
Feb 13, 2018 57.14 57.79 56.81 57.64 5,508,283 +0.23(+0.40%)
Feb 12, 2018 57.70 57.98 56.88 57.41 8,232,063 +0.24(+0.42%)
Feb 09, 2018 56.63 57.69 55.58 57.17 8,028,354 +0.90(+1.60%)
Feb 08, 2018 58.77 58.83 56.22 56.27 6,736,796 -2.40(-4.09%)
Feb 07, 2018 58.60 59.85 58.50 58.67 6,864,615 -0.19(-0.32%)
Feb 06, 2018 57.92 59.26 57.46 58.86 15,035,502 -0.43(-0.73%)
Feb 05, 2018 61.60 61.87 58.55 59.29 11,327,267 -2.40(-3.88%)
Feb 02, 2018 62.20 62.42 61.64 61.69 12,346,542 -0.49(-0.79%)
Feb 01, 2018 61.75 62.54 61.66 62.18 7,624,771 +0.02(+0.03%)
Jan 31, 2018 62.66 62.76 61.85 62.16 7,796,181 -0.28(-0.45%)
Jan 30, 2018 62.44 63.12 62.31 62.44 6,497,641 -0.87(-1.37%)
Jan 29, 2018 63.09 63.47 62.85 63.31 8,613,920 -0.11(-0.17%)
Jan 26, 2018 63.15 63.44 62.67 63.42 10,242,797 +0.20(+0.32%)
Jan 25, 2018 63.18 64.60 62.32 63.22 15,261,650 +1.50(+2.43%)
Jan 24, 2018 61.00 64.16 60.74 61.72 11,782,549 +2.49(+4.20%)
Jan 23, 2018 59.52 59.57 58.97 59.23 8,119,532 -0.34(-0.57%)
Jan 22, 2018 58.88 59.57 58.45 59.57 6,840,889 +0.26(+0.44%)
Jan 19, 2018 59.23 59.68 58.96 59.31 7,363,008 +0.24(+0.41%)
Jan 18, 2018 58.78 59.26 58.53 59.07 5,658,579 +0.08(+0.14%)
Jan 17, 2018 58.76 59.10 58.62 58.99 5,037,504 +0.55(+0.94%)
Jan 16, 2018 58.89 59.14 58.23 58.44 5,205,970 -0.40(-0.68%)
Jan 12, 2018 58.84 58.84 58.84 0 -0.11(-0.19%)
Jan 11, 2018 58.65 58.96 58.29 58.95 4,240,673 +0.12(+0.20%)
Jan 10, 2018 58.91 58.83 4,340,835 -0.09(-0.15%)
Jan 09, 2018 59.10 59.10 58.38 58.92 7,467,672 +0.10(+0.17%)
Jan 08, 2018 58.85 58.98 58.53 58.82 5,411,995 -0.17(-0.29%)
Jan 05, 2018 59.04 59.09 58.63 58.99 5,836,945 +0.17(+0.29%)
Jan 04, 2018 59.50 59.60 58.76 58.82 6,239,796 -0.10(-0.17%)
Jan 03, 2018 58.99 59.01 58.31 58.92 5,684,397 +0.13(+0.22%)
Jan 02, 2018 58.20 59.20 57.82 58.79 10,113,205 +1.72(+3.01%)
Dec 29, 2017 57.07 57.07 57.07 0 -0.39(-0.68%)
Dec 28, 2017 57.44 57.69 57.37 57.46 3,387,664 -0.01(-0.02%)
Dec 27, 2017 57.09 57.60 57.05 57.47 5,243,921 +0.47(+0.82%)
Dec 26, 2017 57.24 56.90 57.00 3,187,912 +0.07(+0.12%)
Dec 22, 2017 56.94 57.32 56.76 56.93 5,449,333 +0.00(+0.00%)
Dec 21, 2017 57.14 57.27 56.74 56.93 6,154,694 -0.09(-0.16%)
Dec 20, 2017 56.74 57.28 56.40 57.02 11,948,355 +0.22(+0.39%)
Dec 19, 2017 56.51 56.94 56.45 56.80 6,965,363 +0.40(+0.71%)
Dec 18, 2017 55.52 56.52 55.42 56.40 6,053,871 +0.90(+1.62%)
Dec 15, 2017 55.03 55.56 54.84 55.50 14,655,482 +0.77(+1.41%)
Dec 14, 2017 55.05 55.22 54.63 54.73 5,935,170 -0.33(-0.60%)
Dec 13, 2017 55.67 55.76 54.80 55.06 9,598,660 -0.64(-1.15%)
Dec 12, 2017 55.70 55.87 55.15 55.70 9,860,720 +0.76(+1.38%)
Dec 11, 2017 54.77 55.12 54.48 54.94 4,273,000 +0.30(+0.55%)
Dec 08, 2017 54.66 54.85 54.33 54.64 5,103,892 -0.05(-0.09%)
Dec 07, 2017 54.76 54.94 54.35 54.69 4,421,939 +0.03(+0.05%)
Dec 06, 2017 54.89 55.11 54.32 54.66 7,661,845 -0.13(-0.24%)
Dec 05, 2017 54.64 55.32 54.34 54.79 4,321,075 +0.08(+0.15%)
Dec 04, 2017 56.14 56.20 54.69 54.71 4,588,868 -1.27(-2.27%)
Dec 01, 2017 56.30 56.68 55.56 55.98 5,322,310 -0.39(-0.69%)
Nov 30, 2017 55.67 56.46 55.31 56.37 10,063,480 +0.79(+1.42%)
Nov 29, 2017 56.09 56.29 55.38 55.58 7,277,873 -0.44(-0.79%)
Nov 28, 2017 56.30 56.30 55.58 56.02 6,841,690 -0.13(-0.23%)
Nov 27, 2017 56.17 56.52 56.01 56.15 4,518,295 +0.02(+0.04%)
Nov 24, 2017 55.85 56.19 55.74 56.13 2,148,282 +0.33(+0.59%)
Nov 22, 2017 56.03 56.15 55.57 55.80 3,552,077 -0.32(-0.57%)
Nov 21, 2017 55.45 56.32 55.44 56.12 4,612,991 +0.83(+1.50%)
Nov 20, 2017 55.66 55.68 55.13 55.29 3,699,102 -0.27(-0.49%)
Nov 17, 2017 55.29 55.71 55.22 55.56 6,284,213 +0.02(+0.04%)
Nov 16, 2017 55.11 55.84 54.86 55.54 6,820,428 +0.71(+1.29%)
Nov 15, 2017 54.78 55.08 54.54 54.83 4,999,582 -0.18(-0.33%)
Nov 14, 2017 55.05 55.21 54.76 55.01 6,179,220 -0.29(-0.52%)
Nov 13, 2017 54.69 55.37 54.56 55.30 3,854,524 +0.50(+0.91%)
Nov 10, 2017 55.23 55.32 54.37 54.80 5,033,162 -0.65(-1.17%)
Nov 09, 2017 55.06 55.50 54.91 55.45 3,644,007 +0.20(+0.36%)
Nov 08, 2017 54.98 55.35 54.72 55.25 3,712,978 +0.09(+0.16%)
Nov 07, 2017 55.15 55.26 54.67 55.16 4,843,996 +0.15(+0.27%)
Nov 06, 2017 55.32 55.40 55.01 55.01 3,134,181 -0.46(-0.83%)
Nov 03, 2017 54.57 55.50 54.47 55.47 4,567,065 +1.10(+2.02%)
Nov 02, 2017 54.05 54.65 53.96 54.37 6,953,162 +0.37(+0.69%)
Nov 01, 2017 53.89 54.57 53.64 54.00 7,641,899 -0.23(-0.42%)
Oct 31, 2017 54.48 54.54 54.03 54.23 7,676,194 -0.06(-0.11%)
Oct 30, 2017 55.18 55.31 54.05 54.29 7,542,616 -1.08(-1.95%)
Oct 27, 2017 55.49 55.62 55.18 55.37 4,724,503 -0.11(-0.20%)
Oct 26, 2017 55.34 55.69 55.08 55.48 5,033,037 -0.01(-0.02%)
Oct 25, 2017 55.38 55.88 55.19 55.49 6,113,085 +0.11(+0.20%)
Oct 24, 2017 56.00 56.07 55.18 55.38 7,200,941 -0.70(-1.25%)
Oct 23, 2017 56.21 56.69 56.07 56.08 4,709,045 -0.24(-0.43%)
Oct 20, 2017 56.17 56.44 55.94 56.32 5,528,681 +0.32(+0.57%)
Oct 19, 2017 55.90 56.18 55.41 56.00 4,865,149 +0.23(+0.41%)
Oct 18, 2017 55.18 56.60 54.92 55.77 9,043,959 +0.71(+1.29%)
Oct 17, 2017 54.59 55.23 54.40 55.06 5,426,279 +0.43(+0.79%)
Oct 16, 2017 54.62 54.91 54.52 54.63 3,725,850 -0.02(-0.04%)
Oct 13, 2017 54.64 54.79 54.45 54.65 4,951,775 -0.06(-0.11%)
Oct 12, 2017 54.24 54.73 54.11 54.71 4,404,962 +0.27(+0.50%)
Oct 11, 2017 55.26 55.35 54.32 54.44 6,938,243 -0.96(-1.73%)
Oct 10, 2017 54.77 55.43 54.53 55.40 4,943,124 +0.74(+1.35%)
Oct 09, 2017 55.05 55.05 54.61 54.66 3,985,789 -0.34(-0.62%)
Oct 06, 2017 54.90 55.06 54.51 55.00 4,302,126 +0.08(+0.15%)
Oct 05, 2017 54.37 55.11 54.35 54.92 5,143,121 +0.58(+1.07%)
Oct 04, 2017 53.67 54.34 53.61 54.34 5,629,687 +0.59(+1.10%)
Oct 03, 2017 53.75 53.99 53.70 53.75 4,464,895 +0.07(+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.