Abbott Laboratories (NY: ABT )

113.37 -1.08 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 112.13 112.86 112.78 112.50 5,335,075 +0.18(+0.16%)
Mar 27, 2024 110.86 112.54 110.80 112.32 7,610,743 +1.96(+1.78%)
Mar 26, 2024 109.36 110.76 108.81 110.36 7,850,788 +1.48(+1.35%)
Mar 25, 2024 109.33 109.67 108.00 108.89 6,754,914 -0.56(-0.51%)
Mar 22, 2024 110.38 110.84 109.42 109.44 5,443,170 -0.93(-0.84%)
Mar 21, 2024 110.81 111.00 109.88 110.37 9,822,803 +0.01(+0.01%)
Mar 20, 2024 111.85 112.09 109.60 110.36 8,402,624 -1.64(-1.47%)
Mar 19, 2024 111.30 113.25 110.90 112.01 8,384,645 +0.71(+0.64%)
Mar 18, 2024 114.17 114.58 111.15 111.30 13,123,255 -3.02(-2.64%)
Mar 15, 2024 111.87 114.31 111.12 114.31 22,646,364 -3.33(-2.83%)
Mar 14, 2024 118.79 119.11 116.65 117.64 5,003,224 -1.30(-1.09%)
Mar 13, 2024 119.29 119.70 118.40 118.94 3,456,895 -0.59(-0.50%)
Mar 12, 2024 118.73 119.85 117.85 119.53 3,111,413 +0.56(+0.47%)
Mar 11, 2024 119.70 120.18 118.40 118.97 3,926,013 -0.76(-0.64%)
Mar 08, 2024 119.74 120.40 119.38 119.73 3,391,995 +0.04(+0.03%)
Mar 07, 2024 118.88 120.26 118.73 119.69 4,244,035 +1.56(+1.32%)
Mar 06, 2024 117.39 118.36 117.21 118.12 3,423,585 +0.85(+0.73%)
Mar 05, 2024 119.21 119.37 116.88 117.27 3,536,926 -1.54(-1.30%)
Mar 04, 2024 117.09 119.06 116.97 118.82 3,196,539 +1.40(+1.20%)
Mar 01, 2024 117.36 118.24 116.63 117.41 3,939,560 -0.02(-0.02%)
Feb 29, 2024 119.09 119.22 117.32 117.43 6,183,295 -1.39(-1.17%)
Feb 28, 2024 118.27 118.89 118.06 118.83 3,418,645 +0.64(+0.54%)
Feb 27, 2024 116.96 118.28 116.63 118.18 3,237,162 +0.70(+0.60%)
Feb 26, 2024 118.28 118.73 117.18 117.48 3,518,854 -0.76(-0.64%)
Feb 23, 2024 118.16 118.93 117.65 118.24 4,305,373 +0.43(+0.37%)
Feb 22, 2024 116.90 118.03 115.61 117.81 4,966,696 +1.14(+0.98%)
Feb 21, 2024 114.78 116.77 114.78 116.67 6,207,893 +1.22(+1.05%)
Feb 20, 2024 113.17 116.00 112.80 115.45 9,699,862 +2.60(+2.31%)
Feb 16, 2024 112.34 114.31 112.29 112.85 7,239,242 +0.37(+0.33%)
Feb 15, 2024 111.13 113.11 111.13 112.48 5,506,223 +1.56(+1.41%)
Feb 14, 2024 110.50 111.23 109.99 110.92 4,057,963 +0.71(+0.65%)
Feb 13, 2024 111.32 111.96 109.45 110.21 4,307,277 -1.18(-1.06%)
Feb 12, 2024 110.36 111.48 110.08 111.38 4,275,636 +0.71(+0.64%)
Feb 09, 2024 111.11 111.48 110.06 110.67 6,008,888 -0.61(-0.55%)
Feb 08, 2024 112.19 112.19 110.38 111.28 7,078,801 -0.87(-0.78%)
Feb 07, 2024 113.43 113.43 111.74 112.16 4,805,806 -0.68(-0.61%)
Feb 06, 2024 110.68 113.34 110.58 112.84 4,783,375 +2.33(+2.10%)
Feb 05, 2024 110.88 111.31 110.02 110.51 5,728,305 -0.45(-0.41%)
Feb 02, 2024 111.81 112.90 110.84 110.97 7,653,677 -2.36(-2.08%)
Feb 01, 2024 111.60 113.37 110.85 113.32 4,566,882 +1.33(+1.18%)
Jan 31, 2024 112.84 113.37 111.47 112.00 8,407,796 -0.33(-0.29%)
Jan 30, 2024 112.74 112.76 111.23 112.32 4,817,133 +0.03(+0.03%)
Jan 29, 2024 111.01 112.31 110.89 112.29 6,546,647 +1.42(+1.29%)
Jan 26, 2024 112.08 112.25 110.40 110.87 5,229,982 -0.44(-0.39%)
Jan 25, 2024 110.28 111.42 109.66 111.31 5,706,732 +1.66(+1.52%)
Jan 24, 2024 109.62 112.19 108.62 109.64 8,798,076 -3.20(-2.83%)
Jan 23, 2024 113.28 114.32 111.72 112.84 5,097,661 -0.19(-0.17%)
Jan 22, 2024 113.76 114.46 112.98 113.03 5,114,586 -0.50(-0.44%)
Jan 19, 2024 112.47 113.69 112.30 113.52 6,913,705 +0.66(+0.59%)
Jan 18, 2024 113.04 113.40 112.25 112.86 5,150,491 +0.09(+0.08%)
Jan 17, 2024 112.46 113.33 112.28 112.77 4,720,075 +0.17(+0.15%)
Jan 16, 2024 112.35 112.91 111.76 112.60 5,935,283 -0.16(-0.14%)
Jan 12, 2024 113.01 113.77 112.29 112.76 3,924,914 +0.42(+0.37%)
Jan 11, 2024 112.10 112.57 111.44 112.34 5,216,541 -0.35(-0.31%)
Jan 10, 2024 111.36 112.70 111.12 112.69 4,741,902 +1.64(+1.48%)
Jan 09, 2024 110.47 111.84 110.39 111.05 3,858,264 +0.33(+0.29%)
Jan 08, 2024 109.47 110.84 109.26 110.72 5,106,268 +1.58(+1.44%)
Jan 05, 2024 109.06 109.39 108.39 109.14 4,439,575 -0.18(-0.16%)
Jan 04, 2024 108.04 109.37 107.87 109.32 5,376,461 +1.44(+1.33%)
Jan 03, 2024 108.49 108.60 107.66 107.88 4,303,940 -0.33(-0.30%)
Jan 02, 2024 107.92 109.34 107.92 108.21 5,165,930 -0.22(-0.20%)
Dec 29, 2023 108.75 109.08 108.19 108.42 3,604,171 -0.33(-0.30%)
Dec 28, 2023 108.21 109.06 108.08 108.75 3,254,736 +0.60(+0.56%)
Dec 27, 2023 107.41 108.16 107.41 108.15 2,510,500 +0.55(+0.51%)
Dec 26, 2023 106.89 108.09 106.89 107.60 2,551,538 +0.20(+0.18%)
Dec 22, 2023 107.23 107.71 106.88 107.40 2,604,650 +0.54(+0.51%)
Dec 21, 2023 105.81 107.06 105.58 106.86 3,610,204 +1.06(+1.01%)
Dec 20, 2023 106.24 107.19 105.70 105.80 5,752,161 -1.00(-0.94%)
Dec 19, 2023 106.53 107.09 105.82 106.80 4,745,715 +0.36(+0.33%)
Dec 18, 2023 106.03 107.00 105.56 106.44 5,220,966 +0.76(+0.72%)
Dec 15, 2023 106.25 106.36 104.92 105.69 13,541,352 -1.29(-1.21%)
Dec 14, 2023 106.22 107.04 105.09 106.98 6,711,936 +1.33(+1.26%)
Dec 13, 2023 104.43 105.67 104.32 105.65 6,561,105 +0.56(+0.53%)
Dec 12, 2023 104.78 105.62 103.98 105.09 5,442,841 +0.45(+0.43%)
Dec 11, 2023 102.65 104.66 102.65 104.63 5,287,225 +1.69(+1.64%)
Dec 08, 2023 102.56 103.29 102.56 102.95 3,478,774 +0.45(+0.44%)
Dec 07, 2023 103.61 103.64 102.41 102.50 5,277,913 -0.88(-0.85%)
Dec 06, 2023 103.07 103.69 102.33 103.37 4,361,162 +0.58(+0.57%)
Dec 05, 2023 103.43 103.68 102.40 102.79 4,380,984 -0.83(-0.80%)
Dec 04, 2023 102.85 103.93 102.74 103.62 4,789,244 +0.30(+0.30%)
Dec 01, 2023 102.66 103.41 102.35 103.31 4,753,386 +0.58(+0.57%)
Nov 30, 2023 102.20 103.16 101.57 102.73 17,020,604 +0.65(+0.64%)
Nov 29, 2023 100.79 102.29 100.70 102.08 5,540,736 +1.55(+1.54%)
Nov 28, 2023 100.93 100.96 99.84 100.53 3,662,311 -0.64(-0.63%)
Nov 27, 2023 101.07 101.92 100.72 101.17 4,641,888 -0.16(-0.16%)
Nov 24, 2023 101.14 101.64 100.66 101.33 2,199,659 +0.17(+0.17%)
Nov 22, 2023 100.75 101.68 100.55 101.17 6,568,752 +0.78(+0.78%)
Nov 21, 2023 99.95 101.04 99.48 100.39 7,219,471 +0.70(+0.70%)
Nov 20, 2023 97.47 99.79 97.47 99.69 6,973,385 +1.63(+1.66%)
Nov 17, 2023 98.93 99.24 97.77 98.06 6,161,591 -0.70(-0.71%)
Nov 16, 2023 96.26 98.85 96.18 98.76 7,718,567 +2.23(+2.31%)
Nov 15, 2023 95.91 96.86 95.47 96.54 5,452,119 +0.91(+0.95%)
Nov 14, 2023 94.88 96.38 94.76 95.63 5,610,621 +1.27(+1.35%)
Nov 13, 2023 94.24 95.30 93.09 94.36 6,999,377 +1.79(+1.94%)
Nov 10, 2023 92.30 92.81 91.05 92.57 5,562,579 +0.41(+0.45%)
Nov 09, 2023 93.46 93.58 91.99 92.15 5,083,871 -1.17(-1.26%)
Nov 08, 2023 93.80 94.30 92.39 93.32 4,482,967 -0.06(-0.06%)
Nov 07, 2023 93.51 94.01 93.08 93.38 4,533,542 -0.20(-0.21%)
Nov 06, 2023 94.12 94.38 93.00 93.58 6,230,505 -0.83(-0.88%)
Nov 03, 2023 95.55 95.72 94.23 94.41 5,738,473 -0.12(-0.13%)
Nov 02, 2023 93.56 94.73 93.03 94.53 4,754,205 +0.94(+1.00%)
Nov 01, 2023 93.43 94.56 93.15 93.59 7,090,940 +0.45(+0.49%)
Oct 31, 2023 92.50 93.48 91.73 93.14 7,565,397 +1.53(+1.67%)
Oct 30, 2023 92.13 92.45 90.27 91.61 7,277,815 +0.15(+0.16%)
Oct 27, 2023 93.33 93.90 91.00 91.46 6,024,139 -1.11(-1.20%)
Oct 26, 2023 91.67 93.33 91.66 92.58 6,941,019 +0.40(+0.44%)
Oct 25, 2023 93.15 93.23 91.40 92.17 8,280,607 -1.22(-1.31%)
Oct 24, 2023 93.97 94.39 92.93 93.39 6,778,450 -0.96(-1.01%)
Oct 23, 2023 95.43 96.68 94.23 94.35 6,272,590 -0.98(-1.03%)
Oct 20, 2023 93.83 96.68 93.83 95.33 11,692,606 +1.32(+1.40%)
Oct 19, 2023 95.10 95.10 92.35 94.01 8,667,358 -0.12(-0.13%)
Oct 18, 2023 94.57 95.06 90.28 94.13 16,732,538 +3.37(+3.71%)
Oct 17, 2023 90.58 91.62 89.89 90.76 8,411,649 -0.04(-0.04%)
Oct 16, 2023 89.74 91.47 89.51 90.80 6,551,056 +1.29(+1.44%)
Oct 13, 2023 88.54 90.29 88.47 89.51 5,709,616 +0.67(+0.75%)
Oct 12, 2023 90.87 91.69 88.33 88.84 7,499,198 -1.91(-2.11%)
Oct 11, 2023 95.17 95.18 90.18 90.75 9,459,506 -4.82(-5.04%)
Oct 10, 2023 94.85 96.48 94.62 95.57 4,442,689 +0.78(+0.83%)
Oct 09, 2023 94.45 95.03 93.84 94.79 4,040,695 -0.12(-0.12%)
Oct 06, 2023 93.86 95.53 93.51 94.91 4,890,117 +0.67(+0.71%)
Oct 05, 2023 93.81 94.72 93.16 94.24 5,826,963 +0.54(+0.58%)
Oct 04, 2023 93.94 94.38 92.90 93.70 4,446,493 -0.14(-0.15%)
Oct 03, 2023 93.57 94.21 92.65 93.84 4,693,108 +0.06(+0.06%)
Oct 02, 2023 93.81 93.94 92.60 93.78 4,440,011 -1.10(-1.16%)
Sep 29, 2023 96.44 96.50 94.51 94.88 5,266,293 -1.24(-1.29%)
Sep 28, 2023 94.32 96.28 94.16 96.12 6,219,605 +2.54(+2.71%)
Sep 27, 2023 94.62 94.97 92.83 93.58 5,503,238 -0.69(-0.73%)
Sep 26, 2023 95.07 95.54 94.07 94.27 4,050,329 -1.21(-1.27%)
Sep 25, 2023 95.97 95.51 95.18 95.48 4,181,624 -0.67(-0.69%)
Sep 22, 2023 96.89 96.92 96.02 96.15 4,448,554 -0.76(-0.79%)
Sep 21, 2023 97.96 98.16 96.84 96.92 4,025,719 -1.32(-1.35%)
Sep 20, 2023 99.13 99.29 98.23 98.24 4,048,510 -0.38(-0.39%)
Sep 19, 2023 99.32 99.88 98.10 98.62 4,175,870 -0.32(-0.33%)
Sep 18, 2023 99.99 99.99 98.70 98.94 3,728,573 -0.72(-0.73%)
Sep 15, 2023 100.75 100.79 99.41 99.67 8,475,957 -0.89(-0.89%)
Sep 14, 2023 101.12 101.51 100.43 100.56 4,171,731 -0.04(-0.04%)
Sep 13, 2023 99.99 101.33 99.98 100.60 3,258,890 +0.28(+0.28%)
Sep 12, 2023 100.28 100.82 99.53 100.31 3,604,910 -0.05(-0.05%)
Sep 11, 2023 98.75 101.03 98.50 100.36 4,992,841 +1.68(+1.71%)
Sep 08, 2023 98.55 98.77 97.81 98.68 3,594,531 +0.06(+0.06%)
Sep 07, 2023 99.91 100.20 98.46 98.62 3,943,524 -0.87(-0.88%)
Sep 06, 2023 98.95 99.98 97.74 99.49 5,200,336 +0.67(+0.67%)
Sep 05, 2023 100.69 100.75 98.82 98.83 4,373,124 -1.93(-1.92%)
Sep 01, 2023 101.29 101.67 100.47 100.75 2,696,040 -0.05(-0.05%)
Aug 31, 2023 102.39 102.45 100.77 100.80 4,126,338 -1.48(-1.45%)
Aug 30, 2023 101.96 102.94 101.96 102.28 3,788,561 +0.53(+0.52%)
Aug 29, 2023 101.14 101.82 100.88 101.75 4,608,928 +1.06(+1.05%)
Aug 28, 2023 102.93 103.08 99.81 100.70 5,984,447 -1.39(-1.36%)
Aug 25, 2023 101.90 102.65 101.19 102.09 3,063,158 +0.45(+0.44%)
Aug 24, 2023 102.77 103.69 101.52 101.64 3,602,967 -1.35(-1.31%)
Aug 23, 2023 103.55 103.95 102.66 102.99 3,474,110 -0.02(-0.02%)
Aug 22, 2023 101.76 103.38 101.61 103.01 4,940,773 +1.25(+1.23%)
Aug 21, 2023 101.67 102.28 101.25 101.75 3,016,094 +0.16(+0.15%)
Aug 18, 2023 102.43 102.92 101.18 101.60 4,909,778 -1.20(-1.16%)
Aug 17, 2023 103.06 103.75 102.35 102.79 4,262,154 +0.39(+0.38%)
Aug 16, 2023 102.33 103.23 102.31 102.40 4,171,337 -0.40(-0.39%)
Aug 15, 2023 103.99 103.99 102.42 102.80 3,216,146 -1.14(-1.09%)
Aug 14, 2023 103.00 104.06 103.00 103.94 3,141,513 +0.77(+0.75%)
Aug 11, 2023 102.10 103.26 101.58 103.17 3,550,946 +0.56(+0.54%)
Aug 10, 2023 103.33 104.82 102.49 102.61 4,806,145 -0.55(-0.53%)
Aug 09, 2023 103.35 104.72 103.04 103.16 5,241,979 -0.28(-0.27%)
Aug 08, 2023 105.41 105.41 101.56 103.43 7,701,138 -2.81(-2.65%)
Aug 07, 2023 105.79 106.38 105.44 106.24 3,707,770 +0.78(+0.74%)
Aug 04, 2023 105.13 106.56 105.09 105.46 3,298,285 +0.11(+0.10%)
Aug 03, 2023 105.52 106.10 104.96 105.35 5,050,677 -1.06(-0.99%)
Aug 02, 2023 107.78 107.95 105.86 106.41 4,797,140 -1.87(-1.73%)
Aug 01, 2023 108.45 108.98 108.05 108.28 3,811,354 -0.78(-0.72%)
Jul 31, 2023 110.55 110.59 108.44 109.06 4,012,761 -1.37(-1.24%)
Jul 28, 2023 110.88 111.21 110.03 110.43 3,480,210 +0.08(+0.07%)
Jul 27, 2023 112.13 112.26 110.22 110.36 4,862,045 -1.40(-1.25%)
Jul 26, 2023 110.21 111.97 110.09 111.76 3,757,906 +1.13(+1.02%)
Jul 25, 2023 110.81 111.19 110.22 110.63 4,852,981 -1.66(-1.47%)
Jul 24, 2023 111.52 113.47 110.88 112.28 5,783,451 +0.32(+0.29%)
Jul 21, 2023 110.55 112.45 110.04 111.96 7,209,754 +2.41(+2.20%)
Jul 20, 2023 105.90 110.27 105.58 109.55 8,950,856 +4.46(+4.24%)
Jul 19, 2023 104.89 105.89 104.88 105.09 6,353,949 +0.32(+0.31%)
Jul 18, 2023 104.64 105.01 103.80 104.77 3,995,294 -0.05(-0.05%)
Jul 17, 2023 105.35 105.52 104.54 104.82 4,676,076 -0.91(-0.86%)
Jul 14, 2023 105.80 106.26 105.00 105.73 4,099,522 +0.19(+0.18%)
Jul 13, 2023 104.52 105.59 104.28 105.55 5,039,426 +1.37(+1.32%)
Jul 12, 2023 105.35 105.50 103.99 104.17 4,971,939 -0.63(-0.60%)
Jul 11, 2023 104.34 104.98 104.10 104.81 3,999,829 +0.47(+0.45%)
Jul 10, 2023 103.91 105.05 103.63 104.34 5,394,679 +0.65(+0.63%)
Jul 07, 2023 103.64 105.23 103.41 103.69 5,183,507 -0.83(-0.79%)
Jul 06, 2023 104.08 104.76 103.50 104.52 5,461,855 -0.17(-0.16%)
Jul 05, 2023 104.05 105.13 103.78 104.68 5,096,227 +0.15(+0.14%)
Jul 03, 2023 105.54 105.76 104.35 104.53 2,326,250 -1.76(-1.65%)
Jun 30, 2023 105.30 106.60 105.00 106.29 4,586,811 +1.33(+1.26%)
Jun 29, 2023 104.35 105.16 104.29 104.96 3,505,225 +0.05(+0.05%)
Jun 28, 2023 105.26 105.44 104.67 104.92 4,000,243 -0.18(-0.17%)
Jun 27, 2023 106.16 106.21 104.10 105.09 4,974,293 -0.70(-0.66%)
Jun 26, 2023 105.39 106.47 104.12 105.79 6,292,293 +0.45(+0.43%)
Jun 23, 2023 105.49 105.78 104.68 105.34 5,819,522 -0.20(-0.18%)
Jun 22, 2023 104.02 105.65 103.77 105.54 5,621,325 +1.95(+1.88%)
Jun 21, 2023 103.95 104.09 102.97 103.59 4,542,434 -0.44(-0.42%)
Jun 20, 2023 102.56 104.97 102.27 104.03 6,741,991 +0.49(+0.47%)
Jun 16, 2023 102.80 103.90 102.73 103.54 10,278,330 +1.15(+1.12%)
Jun 15, 2023 100.67 102.68 100.53 102.39 6,542,422 +1.73(+1.71%)
Jun 14, 2023 100.72 101.54 100.25 100.66 5,149,713 +1.35(+1.36%)
Jun 13, 2023 98.95 99.51 98.41 99.31 4,761,522 +0.45(+0.45%)
Jun 12, 2023 99.29 99.36 98.27 98.86 3,722,392 -0.28(-0.29%)
Jun 09, 2023 98.44 99.42 98.02 99.14 4,385,818 +0.89(+0.90%)
Jun 08, 2023 98.71 98.84 98.05 98.26 5,291,900 -0.86(-0.87%)
Jun 07, 2023 99.86 99.92 98.71 99.11 6,391,395 -0.94(-0.94%)
Jun 06, 2023 101.27 101.43 99.66 100.05 4,148,371 -1.11(-1.10%)
Jun 05, 2023 101.45 102.38 100.75 101.16 3,854,363 -0.43(-0.42%)
Jun 02, 2023 100.72 101.88 100.27 101.59 6,179,114 +1.34(+1.34%)
Jun 01, 2023 99.36 100.32 98.38 100.25 4,722,214 +0.80(+0.80%)
May 31, 2023 98.96 99.71 97.87 99.45 7,244,859 +0.28(+0.29%)
May 30, 2023 99.69 99.95 99.03 99.16 5,301,550 -1.13(-1.13%)
May 26, 2023 99.59 100.86 99.47 100.29 5,037,975 +0.71(+0.71%)
May 25, 2023 100.68 100.93 98.80 99.58 6,908,734 -1.85(-1.83%)
May 24, 2023 103.00 103.00 101.39 101.43 4,623,092 -1.66(-1.61%)
May 23, 2023 104.61 104.79 102.88 103.09 4,449,250 -2.45(-2.32%)
May 22, 2023 105.96 106.58 105.36 105.54 2,881,804 -0.66(-0.62%)
May 19, 2023 106.25 107.22 105.69 106.20 4,602,974 +0.45(+0.42%)
May 18, 2023 106.01 106.11 105.17 105.75 3,571,010 -0.34(-0.32%)
May 17, 2023 107.02 107.23 105.27 106.09 3,898,604 -0.56(-0.52%)
May 16, 2023 106.80 107.69 106.52 106.65 3,481,073 -0.44(-0.41%)
May 15, 2023 107.87 108.20 106.80 107.09 3,097,529 -0.63(-0.59%)
May 12, 2023 107.01 107.78 106.74 107.72 3,410,577 +0.43(+0.40%)
May 11, 2023 107.30 107.70 106.52 107.29 3,979,069 -0.62(-0.58%)
May 10, 2023 108.12 108.19 106.88 107.92 3,209,472 +0.43(+0.40%)
May 09, 2023 107.37 108.25 106.55 107.49 3,358,431 -0.63(-0.59%)
May 08, 2023 107.69 108.79 107.53 108.12 2,508,291 -0.35(-0.32%)
May 05, 2023 108.58 108.95 108.26 108.47 4,128,437 +0.39(+0.36%)
May 04, 2023 108.66 108.70 107.79 108.08 4,175,330 -0.88(-0.80%)
May 03, 2023 109.01 110.12 108.64 108.96 5,745,933 +0.25(+0.23%)
May 02, 2023 108.28 109.14 107.66 108.71 5,126,561 +0.38(+0.35%)
May 01, 2023 107.69 108.78 107.18 108.33 3,818,530 +0.62(+0.58%)
Apr 28, 2023 106.70 108.07 106.63 107.70 4,960,188 +0.95(+0.89%)
Apr 27, 2023 105.99 106.80 104.97 106.76 4,366,579 +0.73(+0.69%)
Apr 26, 2023 106.58 106.68 105.56 106.03 4,590,841 -1.19(-1.11%)
Apr 25, 2023 107.62 107.76 106.92 107.22 5,781,512 -0.42(-0.39%)
Apr 24, 2023 108.95 108.95 107.38 107.64 5,479,107 -1.23(-1.13%)
Apr 21, 2023 108.10 109.31 108.10 108.86 6,463,032 +1.28(+1.19%)
Apr 20, 2023 109.44 109.48 107.27 107.59 7,603,590 -1.89(-1.73%)
Apr 19, 2023 105.78 109.88 105.44 109.48 12,748,012 +7.94(+7.82%)
Apr 18, 2023 102.80 103.05 101.33 101.54 6,719,906 -0.36(-0.35%)
Apr 17, 2023 101.39 102.22 101.39 101.90 4,929,821 +0.55(+0.54%)
Apr 14, 2023 101.02 101.74 100.87 101.36 5,173,331 +0.34(+0.34%)
Apr 13, 2023 100.18 101.11 99.25 101.02 4,901,521 +1.52(+1.53%)
Apr 12, 2023 100.30 100.74 99.25 99.49 4,701,234 -0.71(-0.71%)
Apr 11, 2023 101.08 101.57 100.01 100.20 4,801,539 -0.40(-0.40%)
Apr 10, 2023 101.30 101.77 99.98 100.60 5,051,292 -1.19(-1.17%)
Apr 06, 2023 101.37 102.39 101.07 101.79 5,221,125 +0.70(+0.69%)
Apr 05, 2023 99.56 101.17 99.44 101.09 7,523,180 +1.37(+1.37%)
Apr 04, 2023 98.85 100.25 98.79 99.73 8,224,847 +1.17(+1.19%)
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.