Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
AbbVie
(NY:
ABBV
)
169.42
+0.85 (+0.50%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2019
65.43
65.46
64.64
65.30
12,189,468
-0.09(-0.14%)
Oct 30, 2019
64.45
65.50
64.04
65.39
8,797,485
+0.98(+1.52%)
Oct 29, 2019
64.12
64.64
63.69
64.42
7,786,013
+0.11(+0.18%)
Oct 28, 2019
62.94
64.34
62.79
64.30
8,705,060
+1.48(+2.35%)
Oct 25, 2019
62.71
63.04
62.57
62.82
6,696,353
-0.22(-0.35%)
Oct 24, 2019
63.90
63.94
62.59
63.04
7,713,305
-0.78(-1.22%)
Oct 23, 2019
63.86
64.05
63.36
63.82
7,547,048
-0.10(-0.15%)
Oct 22, 2019
64.07
64.57
63.82
63.92
8,361,174
+0.47(+0.74%)
Oct 21, 2019
63.11
63.90
62.26
63.46
9,601,481
+0.69(+1.10%)
Oct 18, 2019
61.76
63.34
61.74
62.77
11,549,717
+1.08(+1.76%)
Oct 17, 2019
61.56
62.54
61.28
61.68
8,963,586
+0.32(+0.52%)
Oct 16, 2019
61.06
61.55
61.03
61.36
10,244,354
+0.21(+0.34%)
Oct 15, 2019
60.91
61.55
60.58
61.16
7,520,140
+0.61(+1.00%)
Oct 14, 2019
60.46
60.89
60.25
60.55
6,237,130
+0.11(+0.18%)
Oct 11, 2019
60.72
61.03
60.39
60.44
8,744,729
+0.21(+0.34%)
Oct 10, 2019
59.24
60.38
59.23
60.24
9,209,422
+0.93(+1.57%)
Oct 09, 2019
59.93
60.37
59.27
59.31
7,239,297
-0.19(-0.31%)
Oct 08, 2019
59.78
60.48
59.40
59.49
7,706,149
-0.65(-1.08%)
Oct 07, 2019
60.46
60.90
59.94
60.14
7,171,161
-0.27(-0.44%)
Oct 04, 2019
60.05
60.73
59.83
60.41
8,667,198
+0.66(+1.10%)
Oct 03, 2019
58.30
59.82
58.29
59.75
7,763,293
+1.39(+2.38%)
Oct 02, 2019
58.98
59.06
57.91
58.36
10,375,027
-0.89(-1.50%)
Oct 01, 2019
61.40
61.52
59.02
59.25
13,508,517
-2.01(-3.29%)
Sep 30, 2019
60.64
61.85
60.64
61.26
10,306,694
+0.70(+1.16%)
Sep 27, 2019
60.04
60.80
59.81
60.56
9,489,226
+0.66(+1.11%)
Sep 26, 2019
59.02
60.25
58.76
59.90
12,789,615
+1.57(+2.69%)
Sep 25, 2019
58.97
59.26
58.27
58.33
7,338,902
-0.70(-1.18%)
Sep 24, 2019
59.74
59.74
58.39
59.02
10,169,788
+0.02(+0.03%)
Sep 23, 2019
58.52
59.70
58.30
59.01
10,202,522
+0.44(+0.75%)
Sep 20, 2019
58.26
59.06
58.26
58.57
16,187,437
+0.58(+1.00%)
Sep 19, 2019
57.77
58.18
57.62
57.99
6,861,496
+0.32(+0.56%)
Sep 18, 2019
58.00
58.11
57.29
57.66
7,737,528
-0.27(-0.46%)
Sep 17, 2019
57.05
58.33
56.93
57.93
11,158,474
+0.83(+1.45%)
Sep 16, 2019
56.94
57.41
56.41
57.11
7,403,011
+0.06(+0.10%)
Sep 13, 2019
57.57
57.86
57.03
57.05
10,055,042
-0.26(-0.45%)
Sep 12, 2019
57.25
57.58
56.79
57.31
11,815,460
+1.08(+1.93%)
Sep 11, 2019
55.33
56.43
55.07
56.22
10,343,076
+1.06(+1.92%)
Sep 10, 2019
53.46
55.16
53.12
55.16
15,022,095
+1.20(+2.22%)
Sep 09, 2019
54.99
55.02
53.65
53.97
12,743,343
-0.74(-1.36%)
Sep 06, 2019
54.42
55.12
54.21
54.71
9,272,564
+0.48(+0.88%)
Sep 05, 2019
53.92
54.45
53.75
54.23
6,924,283
+0.53(+0.98%)
Sep 04, 2019
53.13
53.74
52.14
53.71
11,890,102
+0.79(+1.50%)
Sep 03, 2019
53.22
53.24
52.53
52.91
9,783,985
-0.28(-0.52%)
Aug 30, 2019
53.72
53.75
52.99
53.19
7,929,090
-0.39(-0.72%)
Aug 29, 2019
53.99
54.23
53.36
53.58
7,430,416
+0.12(+0.23%)
Aug 28, 2019
53.05
53.71
52.91
53.46
8,495,593
+0.32(+0.61%)
Aug 27, 2019
53.94
54.19
52.99
53.13
9,386,214
-0.64(-1.19%)
Aug 26, 2019
53.75
54.15
53.47
53.77
5,983,328
+0.40(+0.74%)
Aug 23, 2019
54.44
54.85
52.98
53.38
11,006,226
-1.25(-2.30%)
Aug 22, 2019
54.91
55.04
54.06
54.63
8,028,417
-0.02(-0.03%)
Aug 21, 2019
54.48
54.95
53.89
54.65
9,413,599
+0.91(+1.70%)
Aug 20, 2019
54.52
55.39
53.67
53.73
14,882,964
-0.12(-0.23%)
Aug 19, 2019
52.62
54.11
52.57
53.85
12,144,780
+1.72(+3.31%)
Aug 16, 2019
51.39
52.44
51.03
52.13
10,317,804
+1.17(+2.30%)
Aug 15, 2019
51.88
51.98
50.70
50.96
11,365,159
-0.42(-0.82%)
Aug 14, 2019
52.19
52.58
51.38
51.38
11,584,318
-1.22(-2.32%)
Aug 13, 2019
52.48
53.34
52.30
52.60
8,917,340
+0.39(+0.74%)
Aug 12, 2019
52.79
52.98
51.84
52.21
6,424,768
-0.85(-1.60%)
Aug 09, 2019
52.89
54.10
52.02
53.06
13,463,782
+0.19(+0.35%)
Aug 08, 2019
52.42
52.96
52.05
52.87
9,180,099
+0.72(+1.38%)
Aug 07, 2019
52.09
52.51
51.22
52.15
13,015,634
-0.25(-0.48%)
Aug 06, 2019
52.81
53.27
52.02
52.41
12,665,886
-0.37(-0.71%)
Aug 05, 2019
52.58
53.50
52.22
52.78
14,351,707
-0.10(-0.18%)
Aug 02, 2019
52.94
53.23
52.62
52.87
11,931,579
-0.36(-0.68%)
Aug 01, 2019
54.15
54.37
52.68
53.24
16,196,178
-0.66(-1.23%)
Jul 31, 2019
54.14
54.52
53.10
53.90
13,964,334
-0.45(-0.83%)
Jul 30, 2019
54.14
54.64
53.61
54.36
10,065,033
+0.00(+0.00%)
Jul 29, 2019
54.91
55.35
54.11
54.36
12,502,950
-0.47(-0.86%)
Jul 26, 2019
54.73
55.94
54.51
54.82
15,151,838
+0.89(+1.65%)
Jul 25, 2019
54.58
54.91
53.80
53.93
15,321,390
-0.65(-1.19%)
Jul 24, 2019
54.83
54.93
54.02
54.58
15,566,977
-0.22(-0.40%)
Jul 23, 2019
55.02
55.37
54.69
54.80
9,918,684
-0.22(-0.40%)
Jul 22, 2019
55.42
55.63
54.89
55.02
12,312,323
-0.44(-0.79%)
Jul 19, 2019
55.13
55.68
55.10
55.46
12,120,679
+0.23(+0.43%)
Jul 18, 2019
55.48
55.79
55.02
55.22
10,596,085
-0.06(-0.10%)
Jul 17, 2019
56.09
56.52
55.27
55.28
15,084,531
-0.68(-1.21%)
Jul 16, 2019
56.76
56.88
55.93
55.96
12,534,056
-0.90(-1.58%)
Jul 15, 2019
56.89
57.46
56.39
56.86
12,672,689
-0.01(-0.01%)
Jul 12, 2019
56.88
56.88
55.46
56.86
15,947,540
+0.09(+0.16%)
Jul 11, 2019
57.62
57.70
55.67
56.77
16,313,338
-0.33(-0.57%)
Jul 10, 2019
57.05
57.17
56.55
57.10
11,504,844
+0.33(+0.58%)
Jul 09, 2019
56.73
57.74
56.50
56.77
14,847,351
+0.02(+0.03%)
Jul 08, 2019
57.79
58.18
56.49
56.76
16,923,370
-1.41(-2.43%)
Jul 05, 2019
59.49
59.60
57.87
58.17
13,620,652
-1.57(-2.63%)
Jul 03, 2019
59.25
59.75
58.80
59.74
9,328,131
+0.58(+0.98%)
Jul 02, 2019
58.34
59.17
57.63
59.16
16,142,376
+0.66(+1.13%)
Jul 01, 2019
58.58
58.85
57.60
58.50
22,716,222
+0.54(+0.94%)
Jun 28, 2019
56.25
57.97
56.05
57.95
26,829,356
+2.17(+3.89%)
Jun 27, 2019
54.32
56.26
54.27
55.79
27,766,104
+1.59(+2.94%)
Jun 26, 2019
53.59
54.52
53.24
54.19
52,813,228
+1.83(+3.50%)
Jun 25, 2019
56.16
56.32
51.85
52.36
113,085,096
-10.16(-16.25%)
Jun 24, 2019
62.49
63.21
62.04
62.52
6,503,227
-0.26(-0.42%)
Jun 21, 2019
62.28
63.02
60.91
62.78
13,196,532
+0.35(+0.56%)
Jun 20, 2019
62.35
63.09
62.23
62.43
6,709,328
+0.58(+0.94%)
Jun 19, 2019
62.48
62.54
61.60
61.85
7,713,560
-0.63(-1.01%)
Jun 18, 2019
62.86
63.12
61.37
62.48
6,817,856
-0.20(-0.32%)
Jun 17, 2019
62.48
63.00
62.48
62.68
3,868,731
-0.03(-0.05%)
Jun 14, 2019
62.92
63.23
62.33
62.71
5,114,285
-0.21(-0.33%)
Jun 13, 2019
62.90
63.12
62.40
62.92
3,670,331
+0.30(+0.48%)
Jun 12, 2019
62.36
63.15
62.31
62.62
5,227,062
+0.32(+0.51%)
Jun 11, 2019
61.76
62.88
61.76
62.30
5,282,918
+0.97(+1.59%)
Jun 10, 2019
61.73
61.96
61.05
61.32
4,980,714
-0.38(-0.62%)
Jun 07, 2019
61.76
62.46
61.43
61.71
6,059,521
+0.29(+0.47%)
Jun 06, 2019
61.49
61.94
61.25
61.42
5,060,347
+0.01(+0.01%)
Jun 05, 2019
61.69
62.30
61.09
61.41
4,774,220
+0.25(+0.40%)
Jun 04, 2019
60.68
61.72
60.49
61.17
8,089,902
+0.84(+1.39%)
Jun 03, 2019
61.07
61.24
58.82
60.33
10,583,472
-0.80(-1.32%)
May 31, 2019
61.61
61.82
60.89
61.13
5,023,187
-0.72(-1.16%)
May 30, 2019
62.58
62.63
61.47
61.85
4,433,260
-0.36(-0.58%)
May 29, 2019
61.82
62.38
61.44
62.21
5,247,826
+0.02(+0.04%)
May 28, 2019
63.76
63.84
62.10
62.19
8,228,679
-1.62(-2.54%)
May 24, 2019
64.62
64.63
63.65
63.80
4,859,688
-0.87(-1.34%)
May 23, 2019
64.07
65.05
64.01
64.67
4,140,114
-0.35(-0.54%)
May 22, 2019
64.16
65.15
63.66
65.02
5,293,537
+0.57(+0.88%)
May 21, 2019
64.02
64.95
64.01
64.46
6,075,528
+0.84(+1.33%)
May 20, 2019
62.97
64.07
62.89
63.61
5,515,204
+0.29(+0.45%)
May 17, 2019
62.58
63.82
62.18
63.33
5,968,799
-0.03(-0.05%)
May 16, 2019
62.94
64.35
62.73
63.36
6,780,257
+0.57(+0.91%)
May 15, 2019
62.57
63.08
61.75
62.78
6,017,575
+0.27(+0.43%)
May 14, 2019
61.49
63.24
61.36
62.51
7,987,038
+1.25(+2.04%)
May 13, 2019
60.81
61.60
60.70
61.26
4,841,502
-0.46(-0.75%)
May 10, 2019
61.72
61.95
60.26
61.72
5,937,429
-0.37(-0.59%)
May 09, 2019
61.77
62.27
61.15
62.09
4,758,623
-0.06(-0.10%)
May 08, 2019
62.12
62.87
61.62
62.15
4,794,243
+0.03(+0.05%)
May 07, 2019
62.64
62.95
61.50
62.12
5,364,649
-1.04(-1.65%)
May 06, 2019
61.96
63.37
61.64
63.17
6,792,505
+0.44(+0.70%)
May 03, 2019
62.74
62.80
62.36
62.73
5,680,824
+0.19(+0.31%)
May 02, 2019
62.74
62.78
61.84
62.54
6,532,859
-0.33(-0.53%)
May 01, 2019
63.44
63.50
62.65
62.87
6,564,941
-0.40(-0.63%)
Apr 30, 2019
64.30
64.31
62.70
63.27
11,753,458
-0.73(-1.13%)
Apr 29, 2019
64.12
64.53
63.68
63.99
8,085,836
+0.48(+0.75%)
Apr 26, 2019
63.49
64.27
63.28
63.52
7,265,126
+0.29(+0.45%)
Apr 25, 2019
63.80
64.13
61.29
63.23
13,103,495
+0.53(+0.85%)
Apr 24, 2019
63.14
63.43
62.51
62.70
8,850,223
+0.01(+0.01%)
Apr 23, 2019
62.28
63.48
61.96
62.69
12,447,641
+0.41(+0.65%)
Apr 22, 2019
61.84
63.04
61.76
62.28
6,723,642
+0.46(+0.75%)
Apr 18, 2019
62.21
62.33
61.21
61.82
9,768,814
-0.33(-0.53%)
Apr 17, 2019
63.84
63.91
61.80
62.15
8,383,954
-1.78(-2.78%)
Apr 16, 2019
64.64
64.79
63.77
63.92
4,548,298
-0.65(-1.01%)
Apr 15, 2019
64.52
64.95
64.05
64.58
4,386,141
+0.20(+0.31%)
Apr 12, 2019
64.29
65.20
63.63
64.38
6,288,646
+0.06(+0.10%)
Apr 11, 2019
65.44
65.48
63.89
64.31
11,560,738
-0.93(-1.42%)
Apr 10, 2019
65.44
65.58
64.97
65.24
4,630,534
+0.20(+0.31%)
Apr 09, 2019
65.89
65.89
64.89
65.04
4,720,500
-1.01(-1.54%)
Apr 08, 2019
65.83
66.07
65.11
66.05
4,449,049
+0.42(+0.64%)
Apr 05, 2019
65.14
66.21
65.02
65.63
5,081,399
+0.50(+0.77%)
Apr 04, 2019
65.31
65.58
64.55
65.13
6,138,373
-0.21(-0.32%)
Apr 03, 2019
65.77
66.64
65.12
65.34
7,734,778
+0.01(+0.01%)
Apr 02, 2019
63.62
65.67
63.55
65.34
8,080,966
+1.80(+2.83%)
Apr 01, 2019
63.69
63.79
62.90
63.53
6,051,229
+0.15(+0.24%)
Mar 29, 2019
62.98
63.63
62.89
63.39
9,034,530
+0.50(+0.79%)
Mar 28, 2019
63.18
63.31
62.53
62.89
3,917,286
+0.06(+0.09%)
Mar 27, 2019
63.71
63.71
62.76
62.83
5,092,906
-0.68(-1.08%)
Mar 26, 2019
62.80
63.86
62.76
63.52
6,257,880
+0.98(+1.57%)
Mar 25, 2019
62.53
62.95
61.67
62.54
5,095,715
-0.20(-0.31%)
Mar 22, 2019
63.53
64.49
62.68
62.73
6,347,998
-1.16(-1.82%)
Mar 21, 2019
62.83
63.95
62.34
63.90
6,559,436
+0.64(+1.01%)
Mar 20, 2019
63.49
63.63
62.97
63.26
6,815,993
-0.31(-0.48%)
Mar 19, 2019
63.18
63.94
62.54
63.57
8,055,150
+0.13(+0.21%)
Mar 18, 2019
63.98
64.30
63.14
63.43
7,056,731
-0.54(-0.85%)
Mar 15, 2019
62.97
64.07
62.22
63.98
16,212,264
+1.09(+1.74%)
Mar 14, 2019
62.13
63.24
61.67
62.88
7,834,193
+0.80(+1.29%)
Mar 13, 2019
62.07
62.37
61.47
62.08
7,609,146
+0.15(+0.24%)
Mar 12, 2019
61.73
62.24
61.39
61.93
7,792,463
+0.52(+0.85%)
Mar 11, 2019
61.01
61.59
60.77
61.41
10,271,066
+0.39(+0.64%)
Mar 08, 2019
61.09
61.38
60.63
61.02
7,869,010
-0.52(-0.84%)
Mar 07, 2019
61.17
62.23
60.91
61.54
8,445,132
+0.12(+0.19%)
Mar 06, 2019
62.24
62.24
61.00
61.42
6,730,136
-0.65(-1.04%)
Mar 05, 2019
62.43
62.84
61.91
62.06
7,501,363
-0.43(-0.69%)
Mar 04, 2019
63.24
63.50
62.22
62.50
7,466,090
-0.50(-0.80%)
Mar 01, 2019
62.74
63.59
62.35
63.00
10,893,489
+0.68(+1.09%)
Feb 28, 2019
62.50
62.69
61.94
62.32
7,919,019
-0.13(-0.21%)
Feb 27, 2019
63.03
63.03
61.98
62.46
5,308,819
-0.87(-1.37%)
Feb 26, 2019
63.08
63.60
62.94
63.32
5,445,646
+0.17(+0.27%)
Feb 25, 2019
63.28
63.41
62.83
63.15
7,007,084
+0.21(+0.34%)
Feb 22, 2019
62.26
63.07
61.54
62.94
6,386,013
+1.00(+1.61%)
Feb 21, 2019
62.72
62.85
61.43
61.94
8,053,913
-0.98(-1.55%)
Feb 20, 2019
63.34
63.39
62.24
62.91
7,074,286
-0.42(-0.66%)
Feb 19, 2019
63.31
64.12
63.10
63.33
7,213,446
-0.26(-0.41%)
Feb 15, 2019
63.81
64.26
63.05
63.59
8,004,163
+0.26(+0.41%)
Feb 14, 2019
63.28
63.46
62.70
63.33
4,369,054
-0.21(-0.33%)
Feb 13, 2019
63.19
63.96
63.15
63.54
5,385,879
+0.68(+1.08%)
Feb 12, 2019
62.91
63.02
61.80
62.87
8,191,709
+0.13(+0.20%)
Feb 11, 2019
62.83
63.06
62.27
62.74
6,057,258
+0.08(+0.13%)
Feb 08, 2019
62.16
62.81
62.05
62.66
5,847,054
+0.39(+0.63%)
Feb 07, 2019
61.62
62.31
61.20
62.27
7,445,627
+0.07(+0.11%)
Feb 06, 2019
62.61
62.83
61.97
62.20
6,229,590
-0.48(-0.77%)
Feb 05, 2019
61.79
62.97
61.52
62.68
9,833,458
+0.91(+1.48%)
Feb 04, 2019
63.16
63.20
60.97
61.77
12,952,874
-1.55(-2.45%)
Feb 01, 2019
63.12
63.50
62.22
63.31
8,594,107
+0.17(+0.26%)
Jan 31, 2019
62.10
63.95
61.91
63.15
14,373,635
+0.97(+1.56%)
Jan 30, 2019
61.10
62.28
60.55
62.18
11,792,874
+1.25(+2.05%)
Jan 29, 2019
60.59
61.47
59.59
60.93
17,657,250
+0.26(+0.43%)
Jan 28, 2019
62.92
63.00
60.31
60.67
18,711,388
-2.67(-4.22%)
Jan 25, 2019
64.90
64.97
62.47
63.35
27,143,260
-4.20(-6.22%)
Jan 24, 2019
69.47
69.56
66.93
67.55
10,641,870
-2.02(-2.91%)
Jan 23, 2019
69.87
70.22
68.98
69.57
6,318,130
-0.17(-0.24%)
Jan 22, 2019
69.89
70.28
69.13
69.73
7,202,207
-0.66(-0.94%)
Jan 18, 2019
69.57
70.62
68.36
70.39
7,870,154
+1.81(+2.64%)
Jan 17, 2019
67.28
68.96
67.18
68.58
8,186,319
+1.30(+1.93%)
Jan 16, 2019
67.37
67.95
67.21
67.29
6,264,312
+0.04(+0.06%)
Jan 15, 2019
66.80
67.39
66.42
67.25
9,275,714
+0.58(+0.87%)
Jan 14, 2019
68.40
68.40
66.45
66.67
8,097,043
-1.95(-2.84%)
Jan 11, 2019
68.02
68.62
68.02
68.62
6,844,525
+0.09(+0.12%)
Jan 10, 2019
68.28
69.06
67.69
68.53
8,393,728
+0.30(+0.44%)
Jan 09, 2019
70.61
71.01
67.96
68.23
12,831,645
-2.32(-3.28%)
Jan 08, 2019
70.86
71.72
70.24
70.54
9,624,128
+0.33(+0.46%)
Jan 07, 2019
69.98
70.52
69.31
70.22
9,356,382
+1.01(+1.46%)
Jan 04, 2019
68.18
69.26
67.03
69.21
11,468,161
+2.16(+3.22%)
Jan 03, 2019
68.87
69.00
66.88
67.05
9,858,951
-2.28(-3.29%)
Jan 02, 2019
70.89
70.91
68.70
69.33
8,889,748
-2.30(-3.21%)
Dec 31, 2018
71.17
72.25
70.88
71.63
7,364,483
+0.83(+1.17%)
Dec 28, 2018
70.00
72.12
69.93
70.80
7,770,668
+0.94(+1.35%)
Dec 27, 2018
68.34
69.87
67.49
69.86
9,317,897
+0.68(+0.98%)
Dec 26, 2018
65.84
69.22
65.75
69.18
8,011,789
+3.79(+5.80%)
Dec 24, 2018
65.93
67.16
64.96
65.39
6,560,994
-0.59(-0.89%)
Dec 21, 2018
65.76
68.93
64.66
65.98
20,649,924
-0.35(-0.53%)
Dec 20, 2018
64.48
67.19
64.03
66.33
12,101,001
+1.44(+2.22%)
Dec 19, 2018
65.52
67.05
64.22
64.89
7,092,487
-0.05(-0.07%)
Dec 18, 2018
66.40
66.43
64.33
64.94
6,744,343
-1.05(-1.59%)
Dec 17, 2018
66.10
67.50
65.42
65.99
7,667,696
-0.53(-0.79%)
Dec 14, 2018
67.44
67.72
66.11
66.52
7,029,213
-1.63(-2.39%)
Dec 13, 2018
69.44
69.92
67.89
68.15
5,211,692
-0.69(-1.00%)
Dec 12, 2018
69.40
70.06
68.65
68.84
5,386,307
+0.33(+0.49%)
Dec 11, 2018
68.86
69.49
67.33
68.51
5,480,130
+0.44(+0.64%)
Dec 10, 2018
67.34
68.28
65.73
68.07
6,730,361
+0.51(+0.75%)
Dec 07, 2018
69.87
69.93
67.11
67.57
8,671,457
-2.62(-3.73%)
Dec 06, 2018
69.70
70.30
67.73
70.19
11,049,887
-0.17(-0.24%)
Dec 04, 2018
72.97
73.80
70.24
70.36
9,019,854
-2.42(-3.32%)
Dec 03, 2018
73.29
73.60
72.12
72.77
8,261,353
-0.47(-0.65%)
Nov 30, 2018
70.13
73.25
69.83
73.25
15,485,094
+3.39(+4.85%)
Nov 29, 2018
69.16
70.19
68.65
69.86
4,939,008
+0.75(+1.09%)
Nov 28, 2018
68.41
69.12
67.26
69.11
4,988,423
+0.98(+1.44%)
Nov 27, 2018
66.99
68.14
66.43
68.13
5,583,465
+1.12(+1.67%)
Nov 26, 2018
67.12
67.79
66.21
67.01
6,281,301
+0.47(+0.71%)
Nov 23, 2018
66.51
67.25
65.97
66.53
2,075,713
-0.40(-0.60%)
Nov 21, 2018
66.94
66.94
66.94
0
-1.51(-2.20%)
Nov 20, 2018
69.15
69.70
68.27
68.44
6,915,088
-1.08(-1.55%)
Nov 19, 2018
70.93
71.75
69.24
69.52
7,678,391
-1.59(-2.24%)
Nov 16, 2018
69.72
71.48
69.31
71.12
11,185,531
+1.08(+1.54%)
Nov 15, 2018
68.09
70.15
66.79
70.04
13,100,274
+1.42(+2.07%)
Nov 14, 2018
69.19
69.46
67.17
68.62
9,325,631
+0.07(+0.10%)
Nov 13, 2018
69.93
70.61
68.53
68.55
9,313,530
-1.14(-1.64%)
Nov 12, 2018
68.96
69.84
68.76
69.69
12,026,812
+0.70(+1.01%)
Nov 09, 2018
68.24
69.56
68.03
68.99
11,801,629
+0.82(+1.21%)
Nov 08, 2018
67.70
69.70
67.60
68.17
12,012,077
+0.60(+0.89%)
Nov 07, 2018
65.38
67.77
65.38
67.57
13,356,830
+2.56(+3.94%)
Nov 06, 2018
64.28
65.45
63.95
65.00
10,226,059
+0.84(+1.31%)
Nov 05, 2018
61.73
65.13
61.59
64.16
13,276,409
+2.35(+3.80%)
Nov 02, 2018
65.41
65.59
61.20
61.82
16,450,105
-0.51(-0.81%)
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
.