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
Abbott Laboratories
(NY:
ABT
)
104.74
+0.07 (+0.07%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2021
110.86
111.03
109.21
109.85
6,169,755
-1.21(-1.09%)
Jun 29, 2021
109.67
112.61
109.41
111.06
8,601,279
+1.43(+1.31%)
Jun 28, 2021
107.06
110.26
106.83
109.63
10,096,808
+2.82(+2.64%)
Jun 25, 2021
106.01
107.32
105.66
106.81
9,234,753
+0.97(+0.91%)
Jun 24, 2021
105.65
107.53
105.57
105.84
10,256,476
+0.81(+0.78%)
Jun 23, 2021
104.80
105.42
104.80
105.03
4,597,240
-0.11(-0.11%)
Jun 22, 2021
105.80
106.05
104.70
105.14
6,880,185
-0.45(-0.43%)
Jun 21, 2021
104.47
106.29
103.98
105.60
5,006,068
+1.05(+1.01%)
Jun 18, 2021
104.23
105.51
104.23
104.54
9,376,053
-1.23(-1.16%)
Jun 17, 2021
103.99
106.12
103.97
105.78
6,297,842
+1.49(+1.43%)
Jun 16, 2021
104.41
105.28
104.04
104.29
7,441,785
-0.33(-0.32%)
Jun 15, 2021
105.12
105.56
104.33
104.62
5,697,163
-0.07(-0.06%)
Jun 14, 2021
104.31
104.76
103.88
104.69
5,159,362
+0.54(+0.52%)
Jun 11, 2021
104.54
104.54
103.77
104.15
6,878,212
-0.23(-0.22%)
Jun 10, 2021
103.33
104.47
103.27
104.37
8,456,180
+1.04(+1.01%)
Jun 09, 2021
102.16
103.79
101.96
103.33
14,714,734
+1.09(+1.07%)
Jun 08, 2021
104.70
104.70
102.17
102.24
8,626,211
-1.99(-1.91%)
Jun 07, 2021
104.21
105.06
104.12
104.23
8,372,618
+0.67(+0.65%)
Jun 04, 2021
103.57
104.15
102.72
103.56
7,595,584
+0.09(+0.08%)
Jun 03, 2021
101.18
103.92
100.96
103.47
12,788,542
+2.18(+2.15%)
Jun 02, 2021
100.24
102.27
99.96
101.29
20,278,374
+1.05(+1.05%)
Jun 01, 2021
104.34
105.46
100.15
100.24
26,507,066
-10.29(-9.31%)
May 28, 2021
110.36
111.64
110.19
110.53
5,079,492
+0.91(+0.83%)
May 27, 2021
110.86
111.40
109.55
109.62
10,930,942
-1.00(-0.91%)
May 26, 2021
111.36
112.07
109.96
110.63
7,063,545
-1.56(-1.39%)
May 25, 2021
111.81
112.99
111.39
112.19
4,964,921
+1.05(+0.95%)
May 24, 2021
111.85
112.06
111.09
111.14
3,268,391
+0.15(+0.14%)
May 21, 2021
112.03
112.71
110.84
110.99
4,885,569
-0.64(-0.57%)
May 20, 2021
110.44
111.78
110.31
111.62
3,016,489
+1.34(+1.22%)
May 19, 2021
110.07
110.32
109.12
110.28
3,620,513
-0.57(-0.51%)
May 18, 2021
110.60
111.81
110.60
110.84
3,586,661
+0.23(+0.21%)
May 17, 2021
111.81
112.14
110.55
110.62
3,939,061
-1.49(-1.33%)
May 14, 2021
111.80
112.59
111.18
112.11
4,010,815
+0.81(+0.73%)
May 13, 2021
110.86
111.84
110.55
111.29
4,769,610
+1.04(+0.95%)
May 12, 2021
111.03
111.43
110.15
110.25
5,008,247
-1.93(-1.72%)
May 11, 2021
112.54
113.01
111.77
112.18
5,826,117
-0.52(-0.46%)
May 10, 2021
112.95
113.66
112.52
112.70
4,140,325
-0.01(-0.01%)
May 07, 2021
113.49
114.11
112.53
112.71
4,302,301
+0.15(+0.14%)
May 06, 2021
111.86
112.65
110.58
112.56
4,543,874
+0.27(+0.24%)
May 05, 2021
111.62
112.64
111.03
112.30
5,946,647
+0.92(+0.83%)
May 04, 2021
112.95
113.03
110.32
111.38
9,732,255
-1.88(-1.66%)
May 03, 2021
114.23
114.33
112.93
113.26
5,189,238
-0.52(-0.46%)
Apr 30, 2021
114.18
114.80
113.09
113.78
5,037,588
-0.88(-0.77%)
Apr 29, 2021
115.13
115.14
113.72
114.66
4,104,422
-0.42(-0.36%)
Apr 28, 2021
115.15
115.53
114.22
115.08
3,963,693
-0.24(-0.21%)
Apr 27, 2021
115.60
116.12
114.65
115.32
3,572,284
-0.83(-0.72%)
Apr 26, 2021
116.92
116.93
115.56
116.15
4,619,187
-0.69(-0.59%)
Apr 23, 2021
117.14
117.60
116.21
116.84
5,516,292
-0.18(-0.15%)
Apr 22, 2021
116.37
118.27
116.08
117.02
6,718,438
+0.85(+0.73%)
Apr 21, 2021
115.10
116.40
113.57
116.17
7,430,062
+2.46(+2.17%)
Apr 20, 2021
114.18
115.60
112.77
113.71
10,456,373
-4.29(-3.64%)
Apr 19, 2021
117.12
118.84
117.11
118.00
7,229,934
+0.17(+0.14%)
Apr 16, 2021
117.87
118.07
116.50
117.83
6,588,524
+0.39(+0.33%)
Apr 15, 2021
115.98
118.14
115.51
117.44
4,760,397
+2.31(+2.01%)
Apr 14, 2021
116.12
116.39
114.92
115.13
4,988,191
-1.00(-0.87%)
Apr 13, 2021
114.28
116.73
114.15
116.13
5,236,203
+1.86(+1.63%)
Apr 12, 2021
113.82
114.58
113.74
114.27
3,088,661
+0.13(+0.12%)
Apr 09, 2021
112.96
114.17
112.68
114.14
4,345,452
+1.06(+0.94%)
Apr 08, 2021
114.24
114.77
112.86
113.08
3,992,032
-0.31(-0.28%)
Apr 07, 2021
113.12
114.12
112.91
113.39
4,568,438
+0.13(+0.12%)
Apr 06, 2021
113.30
115.19
112.91
113.26
5,451,065
+0.10(+0.09%)
Apr 05, 2021
112.96
113.62
112.42
113.16
6,687,512
+0.87(+0.77%)
Apr 01, 2021
113.56
114.11
112.14
112.29
4,252,982
-0.85(-0.75%)
Mar 31, 2021
113.44
114.66
113.06
113.14
6,135,856
+0.08(+0.08%)
Mar 30, 2021
114.71
115.64
112.70
113.06
5,353,737
-2.34(-2.03%)
Mar 29, 2021
114.23
115.88
113.33
115.40
5,094,933
+0.15(+0.13%)
Mar 26, 2021
112.61
115.46
112.28
115.25
5,144,740
+2.85(+2.54%)
Mar 25, 2021
112.09
112.82
110.69
112.39
5,634,730
+0.97(+0.87%)
Mar 24, 2021
113.29
113.72
111.36
111.42
6,907,477
-2.33(-2.05%)
Mar 23, 2021
115.01
115.32
113.17
113.75
4,012,921
-0.93(-0.81%)
Mar 22, 2021
113.54
115.39
113.30
114.68
5,479,446
+1.15(+1.01%)
Mar 19, 2021
111.69
114.22
111.00
113.53
11,942,819
+2.02(+1.81%)
Mar 18, 2021
110.93
112.49
110.75
111.51
4,504,875
+0.46(+0.42%)
Mar 17, 2021
111.09
111.61
110.38
111.04
4,022,119
-0.57(-0.51%)
Mar 16, 2021
111.83
112.76
110.96
111.61
4,099,719
+0.11(+0.10%)
Mar 15, 2021
110.64
111.61
110.02
111.50
4,927,548
+1.31(+1.19%)
Mar 12, 2021
110.54
110.71
109.63
110.19
3,933,945
-0.76(-0.69%)
Mar 11, 2021
110.17
111.27
109.36
110.95
5,206,812
+1.55(+1.41%)
Mar 10, 2021
110.99
112.54
108.87
109.40
8,092,617
-0.77(-0.70%)
Mar 09, 2021
110.21
112.67
109.98
110.17
5,482,642
+1.01(+0.93%)
Mar 08, 2021
110.46
111.67
109.10
109.17
4,164,381
-1.53(-1.38%)
Mar 05, 2021
110.46
111.01
108.38
110.69
5,147,282
+1.17(+1.07%)
Mar 04, 2021
112.19
113.11
108.33
109.52
7,090,015
-2.99(-2.66%)
Mar 03, 2021
114.98
115.08
112.40
112.52
5,549,809
-3.16(-2.73%)
Mar 02, 2021
115.38
116.22
114.41
115.68
5,198,754
+0.30(+0.26%)
Mar 01, 2021
114.08
116.08
113.87
115.38
4,087,156
+2.29(+2.03%)
Feb 26, 2021
115.47
115.52
112.97
113.08
5,505,405
-1.70(-1.48%)
Feb 25, 2021
114.83
115.90
114.02
114.78
3,672,386
-0.75(-0.65%)
Feb 24, 2021
114.05
116.04
113.91
115.54
4,371,815
+1.49(+1.31%)
Feb 23, 2021
115.34
116.29
113.49
114.05
5,895,496
-1.65(-1.43%)
Feb 22, 2021
116.08
116.08
113.79
115.70
5,128,730
-0.46(-0.40%)
Feb 19, 2021
118.25
118.38
115.81
116.16
6,571,616
-2.24(-1.89%)
Feb 18, 2021
118.75
119.58
117.13
118.40
5,749,324
-1.73(-1.44%)
Feb 17, 2021
120.77
120.84
119.32
120.13
3,349,239
-0.74(-0.61%)
Feb 16, 2021
121.11
121.32
119.76
120.86
5,480,393
-0.20(-0.16%)
Feb 12, 2021
119.34
121.35
119.19
121.06
3,875,476
+1.31(+1.10%)
Feb 11, 2021
118.66
119.78
118.20
119.75
3,915,896
+1.46(+1.24%)
Feb 10, 2021
118.76
119.14
117.78
118.28
4,443,822
+0.13(+0.11%)
Feb 09, 2021
117.85
118.28
116.70
118.15
3,627,254
+0.61(+0.52%)
Feb 08, 2021
118.01
118.77
116.85
117.54
3,660,709
+0.44(+0.38%)
Feb 05, 2021
113.70
117.37
113.33
117.10
6,147,187
+4.05(+3.58%)
Feb 04, 2021
113.09
114.10
112.15
113.05
4,637,142
-0.45(-0.40%)
Feb 03, 2021
112.62
114.13
112.25
113.50
5,287,473
-0.02(-0.02%)
Feb 02, 2021
116.74
116.80
113.51
113.52
7,707,114
-2.17(-1.88%)
Feb 01, 2021
117.02
117.84
115.65
115.69
8,829,669
-0.99(-0.85%)
Jan 29, 2021
113.49
117.75
113.02
116.68
11,646,449
+3.02(+2.66%)
Jan 28, 2021
111.40
117.13
110.59
113.66
11,964,784
+5.76(+5.34%)
Jan 27, 2021
108.76
111.19
107.15
107.90
9,638,288
-0.41(-0.38%)
Jan 26, 2021
107.86
108.68
107.43
108.31
4,382,562
+0.01(+0.01%)
Jan 25, 2021
106.74
108.95
106.69
108.31
4,966,146
+1.77(+1.67%)
Jan 22, 2021
106.68
107.16
105.49
106.53
4,410,489
-0.10(-0.10%)
Jan 21, 2021
105.97
107.19
104.09
106.64
5,325,727
+0.06(+0.05%)
Jan 20, 2021
106.35
107.18
105.74
106.58
3,126,868
+0.30(+0.28%)
Jan 19, 2021
105.49
106.81
104.34
106.28
7,221,665
+1.20(+1.14%)
Jan 15, 2021
103.85
105.38
103.27
105.08
4,745,414
+1.19(+1.14%)
Jan 14, 2021
104.99
105.42
103.61
103.89
4,651,049
-1.57(-1.49%)
Jan 13, 2021
102.58
106.16
101.79
105.45
6,430,631
+3.11(+3.04%)
Jan 12, 2021
103.92
104.11
101.87
102.34
6,143,890
-1.88(-1.80%)
Jan 11, 2021
104.57
105.30
103.65
104.22
3,379,037
-0.72(-0.69%)
Jan 08, 2021
105.00
105.83
103.75
104.95
4,511,422
+0.29(+0.28%)
Jan 07, 2021
103.70
104.96
102.73
104.66
5,922,311
+1.01(+0.97%)
Jan 06, 2021
102.45
104.40
102.11
103.65
5,890,434
-0.22(-0.21%)
Jan 05, 2021
102.35
104.29
101.83
103.87
4,597,232
+1.27(+1.24%)
Jan 04, 2021
102.99
103.67
100.86
102.60
6,585,146
-0.36(-0.35%)
Dec 31, 2020
102.95
102.95
102.95
2,569,213
+0.99(+0.97%)
Dec 30, 2020
102.20
102.61
101.40
101.97
2,569,213
+0.10(+0.10%)
Dec 29, 2020
102.02
102.44
101.68
101.86
3,014,385
+0.51(+0.50%)
Dec 28, 2020
102.45
102.59
100.86
101.36
2,163,385
-0.53(-0.52%)
Dec 24, 2020
101.03
102.45
100.97
101.88
1,543,546
+0.85(+0.84%)
Dec 23, 2020
102.37
103.13
101.02
101.03
3,349,444
-0.78(-0.77%)
Dec 22, 2020
101.39
102.53
100.58
101.82
3,644,111
+0.18(+0.18%)
Dec 21, 2020
101.14
101.72
99.08
101.64
4,832,536
-0.83(-0.81%)
Dec 18, 2020
102.35
103.07
101.07
102.47
11,347,098
+0.18(+0.17%)
Dec 17, 2020
101.39
102.43
101.19
102.29
4,170,904
+1.35(+1.34%)
Dec 16, 2020
101.03
101.75
100.25
100.93
4,741,397
-0.10(-0.10%)
Dec 15, 2020
100.56
101.93
100.05
101.03
5,590,301
+0.62(+0.62%)
Dec 14, 2020
101.08
102.65
100.40
100.42
6,646,780
-0.22(-0.21%)
Dec 11, 2020
99.77
100.94
99.03
100.63
5,018,493
+0.47(+0.47%)
Dec 10, 2020
100.39
100.70
99.71
100.16
5,135,093
+0.19(+0.19%)
Dec 09, 2020
100.71
101.26
99.22
99.97
6,106,515
-0.45(-0.45%)
Dec 08, 2020
100.42
100.84
99.87
100.42
7,065,257
-0.36(-0.36%)
Dec 07, 2020
101.29
101.83
100.27
100.78
7,365,805
-0.68(-0.67%)
Dec 04, 2020
100.69
101.81
100.55
101.46
4,984,568
+0.35(+0.34%)
Dec 03, 2020
101.69
102.15
100.69
101.11
4,090,535
-0.58(-0.57%)
Dec 02, 2020
101.84
102.14
100.95
101.69
3,663,423
-0.32(-0.31%)
Dec 01, 2020
102.72
103.06
101.62
102.01
4,536,050
+0.25(+0.25%)
Nov 30, 2020
101.34
102.07
100.70
101.76
6,063,639
+0.56(+0.56%)
Nov 27, 2020
100.30
101.32
99.55
101.19
2,104,642
+1.14(+1.14%)
Nov 25, 2020
100.66
101.93
99.32
100.06
6,619,255
-1.13(-1.11%)
Nov 24, 2020
102.78
103.05
100.85
101.19
7,780,861
-1.56(-1.52%)
Nov 23, 2020
104.78
104.86
102.36
102.75
4,366,111
-1.52(-1.46%)
Nov 20, 2020
104.13
105.09
103.50
104.27
4,333,926
-0.10(-0.10%)
Nov 19, 2020
103.43
104.56
102.74
104.37
3,772,897
+1.16(+1.12%)
Nov 18, 2020
106.88
106.92
103.20
103.22
4,833,710
-3.09(-2.91%)
Nov 17, 2020
106.46
107.78
105.63
106.31
4,033,822
-0.57(-0.54%)
Nov 16, 2020
105.37
106.96
104.93
106.88
4,406,699
+1.01(+0.95%)
Nov 13, 2020
106.25
106.34
104.77
105.88
4,167,809
+0.61(+0.58%)
Nov 12, 2020
105.70
106.12
104.66
105.27
2,995,678
-0.66(-0.62%)
Nov 11, 2020
105.26
106.21
104.81
105.92
4,247,056
+1.73(+1.66%)
Nov 10, 2020
103.26
104.93
101.93
104.19
5,576,414
+1.33(+1.30%)
Nov 09, 2020
105.13
106.45
99.85
102.86
14,875,087
-4.73(-4.40%)
Nov 06, 2020
107.08
108.27
106.10
107.59
6,002,751
+0.84(+0.78%)
Nov 05, 2020
106.73
107.98
105.99
106.75
5,462,481
+1.70(+1.62%)
Nov 04, 2020
103.59
107.41
103.54
105.05
7,890,100
+2.03(+1.97%)
Nov 03, 2020
102.25
104.19
101.89
103.02
4,114,298
+1.96(+1.94%)
Nov 02, 2020
100.70
102.21
99.78
101.06
6,281,593
+2.23(+2.26%)
Oct 30, 2020
98.51
99.25
96.97
98.84
4,716,143
+0.10(+0.10%)
Oct 29, 2020
100.03
100.22
98.33
98.73
4,503,817
-1.34(-1.33%)
Oct 28, 2020
100.40
101.00
99.09
100.07
7,555,942
-2.03(-1.99%)
Oct 27, 2020
102.39
103.20
101.86
102.10
4,804,407
-0.39(-0.39%)
Oct 26, 2020
101.15
102.64
100.66
102.49
7,760,779
+1.14(+1.12%)
Oct 23, 2020
103.09
103.43
101.15
101.36
3,799,842
-1.59(-1.54%)
Oct 22, 2020
100.07
103.48
99.90
102.94
5,268,458
+3.34(+3.35%)
Oct 21, 2020
101.56
102.49
98.50
99.61
6,077,830
-2.28(-2.24%)
Oct 20, 2020
101.88
103.33
101.66
101.89
4,111,421
+0.30(+0.30%)
Oct 19, 2020
103.34
104.41
101.38
101.59
4,496,556
-1.53(-1.49%)
Oct 16, 2020
101.27
103.79
101.27
103.12
4,640,742
+2.21(+2.19%)
Oct 15, 2020
100.28
101.31
99.96
100.91
3,741,942
-0.41(-0.40%)
Oct 14, 2020
102.13
103.27
100.93
101.32
4,457,926
-0.24(-0.24%)
Oct 13, 2020
103.53
104.02
101.45
101.56
5,092,251
-2.51(-2.41%)
Oct 12, 2020
103.32
104.56
102.86
104.07
4,483,138
+1.31(+1.28%)
Oct 09, 2020
102.47
103.06
101.97
102.76
3,265,866
+1.04(+1.02%)
Oct 08, 2020
101.35
102.27
100.67
101.72
4,447,918
+0.75(+0.74%)
Oct 07, 2020
100.62
101.38
100.21
100.97
4,441,587
+1.40(+1.40%)
Oct 06, 2020
101.74
101.94
99.39
99.58
4,260,091
-2.16(-2.13%)
Oct 05, 2020
100.45
101.82
100.45
101.74
3,844,368
+1.93(+1.93%)
Oct 02, 2020
100.92
101.83
99.65
99.81
5,965,138
-2.01(-1.97%)
Oct 01, 2020
102.32
103.40
101.57
101.81
7,726,667
-0.18(-0.17%)
Sep 30, 2020
99.33
102.60
99.10
101.99
10,119,784
+3.41(+3.46%)
Sep 29, 2020
99.35
99.73
98.33
98.58
4,766,698
+0.70(+0.72%)
Sep 28, 2020
97.69
98.64
97.30
97.88
5,874,925
+0.93(+0.96%)
Sep 25, 2020
94.24
97.10
94.04
96.95
5,399,504
+2.37(+2.51%)
Sep 24, 2020
96.30
97.03
94.16
94.58
8,111,068
-1.70(-1.76%)
Sep 23, 2020
98.39
98.39
95.81
96.28
4,310,159
-1.94(-1.98%)
Sep 22, 2020
98.83
98.89
97.06
98.22
4,459,811
-1.08(-1.09%)
Sep 21, 2020
99.15
99.77
97.90
99.29
4,865,491
-0.85(-0.85%)
Sep 18, 2020
99.87
101.21
99.47
100.15
8,133,348
+0.19(+0.19%)
Sep 17, 2020
98.37
100.04
97.83
99.96
4,570,760
+0.90(+0.91%)
Sep 16, 2020
100.23
100.62
99.02
99.06
4,526,970
-0.82(-0.83%)
Sep 15, 2020
100.28
100.78
99.50
99.88
3,899,701
+0.83(+0.84%)
Sep 14, 2020
98.96
99.96
98.52
99.05
4,080,249
+0.93(+0.95%)
Sep 11, 2020
98.67
99.06
97.77
98.12
4,386,784
+0.66(+0.67%)
Sep 10, 2020
98.97
98.97
97.21
97.47
4,557,151
-1.70(-1.71%)
Sep 09, 2020
97.71
100.21
97.59
99.16
4,657,418
+2.78(+2.89%)
Sep 08, 2020
96.69
97.30
96.00
96.38
5,566,741
-1.24(-1.27%)
Sep 04, 2020
98.83
99.38
95.99
97.62
5,364,719
-0.32(-0.33%)
Sep 03, 2020
101.87
102.10
97.75
97.94
6,501,222
-4.63(-4.51%)
Sep 02, 2020
99.76
103.00
99.23
102.56
6,234,217
+2.71(+2.71%)
Sep 01, 2020
102.09
102.22
98.95
99.86
8,499,614
-2.74(-2.67%)
Aug 31, 2020
103.75
104.72
102.40
102.59
7,405,143
-1.24(-1.19%)
Aug 28, 2020
106.41
107.02
102.53
103.83
18,357,120
-0.47(-0.45%)
Aug 27, 2020
104.04
106.84
102.64
104.30
38,570,568
+7.59(+7.85%)
Aug 26, 2020
95.58
96.80
94.90
96.71
3,044,160
+0.67(+0.70%)
Aug 25, 2020
95.57
96.44
95.14
96.03
2,802,584
+1.01(+1.07%)
Aug 24, 2020
96.25
96.74
94.37
95.02
3,428,242
-0.95(-0.99%)
Aug 21, 2020
95.25
96.10
94.51
95.97
3,825,418
+0.72(+0.76%)
Aug 20, 2020
93.71
95.61
93.48
95.25
3,786,772
+1.08(+1.14%)
Aug 19, 2020
94.73
95.24
94.03
94.17
2,898,989
-0.45(-0.48%)
Aug 18, 2020
94.74
95.33
94.12
94.62
4,030,841
+0.23(+0.25%)
Aug 17, 2020
94.00
95.05
93.91
94.38
4,967,943
+0.67(+0.72%)
Aug 14, 2020
94.59
94.86
93.32
93.71
2,923,775
-1.04(-1.10%)
Aug 13, 2020
94.04
94.91
93.72
94.75
3,149,668
+0.42(+0.45%)
Aug 12, 2020
93.30
94.75
93.08
94.33
2,847,848
+1.49(+1.61%)
Aug 11, 2020
94.12
94.12
92.47
92.84
5,146,643
-0.92(-0.98%)
Aug 10, 2020
94.60
94.90
93.75
93.76
2,962,829
-1.12(-1.18%)
Aug 07, 2020
95.31
95.87
94.24
94.87
3,352,509
-0.49(-0.51%)
Aug 06, 2020
95.14
95.40
93.64
95.36
4,207,246
-0.37(-0.38%)
Aug 05, 2020
93.69
95.93
93.61
95.72
4,711,708
+2.07(+2.21%)
Aug 04, 2020
93.87
94.36
93.04
93.65
2,913,530
-0.70(-0.74%)
Aug 03, 2020
94.73
95.17
93.91
94.36
3,917,048
+0.04(+0.04%)
Jul 31, 2020
94.92
95.00
92.89
94.32
4,912,831
-0.83(-0.88%)
Jul 30, 2020
94.64
95.20
93.94
95.15
3,389,723
-0.93(-0.97%)
Jul 29, 2020
93.89
96.43
93.80
96.08
5,062,461
+2.49(+2.66%)
Jul 28, 2020
93.85
94.46
93.03
93.59
4,389,859
-0.12(-0.13%)
Jul 27, 2020
92.36
93.98
92.23
93.71
3,967,169
+0.97(+1.05%)
Jul 24, 2020
93.91
93.91
92.18
92.73
4,838,565
-1.75(-1.85%)
Jul 23, 2020
93.98
95.57
93.78
94.49
6,301,624
+0.59(+0.63%)
Jul 22, 2020
91.95
94.25
91.84
93.90
4,973,570
+1.87(+2.04%)
Jul 21, 2020
92.67
93.23
91.62
92.02
5,403,676
-0.83(-0.90%)
Jul 20, 2020
93.72
94.38
92.52
92.86
6,058,185
-0.16(-0.17%)
Jul 17, 2020
91.72
93.72
91.54
93.02
8,898,944
+2.67(+2.96%)
Jul 16, 2020
91.70
91.83
88.37
90.34
8,082,471
-0.31(-0.34%)
Jul 15, 2020
89.88
91.03
89.75
90.65
6,617,891
+1.79(+2.01%)
Jul 14, 2020
86.82
89.01
85.95
88.86
4,398,853
+1.96(+2.25%)
Jul 13, 2020
86.95
89.27
86.62
86.90
4,603,468
+0.05(+0.05%)
Jul 10, 2020
87.26
87.57
86.19
86.86
3,131,151
-0.59(-0.67%)
Jul 09, 2020
86.58
88.58
85.75
87.45
4,902,295
+1.02(+1.18%)
Jul 08, 2020
86.67
87.45
85.42
86.43
4,086,871
+0.11(+0.13%)
Jul 07, 2020
86.32
87.19
85.97
86.32
3,630,515
-0.48(-0.55%)
Jul 06, 2020
86.60
87.73
86.31
86.79
6,339,689
+0.69(+0.80%)
Jul 02, 2020
86.35
86.88
85.82
86.10
4,119,310
+0.55(+0.64%)
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
.