Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AbbVie (NY: ABBV )

193.47 -0.15 (-0.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 70.52 71.59 70.24 70.98 7,432,135 +0.82(+1.17%)
Dec 28, 2018 69.36 71.46 69.29 70.15 7,842,051 +0.93(+1.35%)
Dec 27, 2018 67.71 69.24 66.87 69.22 9,403,494 +0.67(+0.98%)
Dec 26, 2018 65.24 68.59 65.15 68.55 8,085,388 +3.76(+5.80%)
Dec 24, 2018 65.33 66.55 64.36 64.80 6,621,265 -0.59(-0.89%)
Dec 21, 2018 65.16 68.30 64.07 65.38 20,839,618 -0.35(-0.53%)
Dec 20, 2018 63.90 66.58 63.45 65.73 12,212,164 +1.42(+2.21%)
Dec 19, 2018 64.93 66.44 63.63 64.30 7,157,641 -0.05(-0.07%)
Dec 18, 2018 65.80 65.83 63.75 64.35 6,806,298 -1.04(-1.59%)
Dec 17, 2018 65.50 66.89 64.83 65.39 7,738,133 -0.52(-0.79%)
Dec 14, 2018 66.83 67.11 65.50 65.91 7,093,785 -1.62(-2.39%)
Dec 13, 2018 68.81 69.28 67.27 67.53 5,259,568 -0.69(-1.00%)
Dec 12, 2018 68.77 69.42 68.03 68.21 5,435,787 +0.33(+0.49%)
Dec 11, 2018 68.23 68.86 66.72 67.88 5,530,472 +0.43(+0.64%)
Dec 10, 2018 66.73 67.66 65.13 67.45 6,792,188 +0.50(+0.75%)
Dec 07, 2018 69.24 69.29 66.50 66.95 8,751,115 -2.59(-3.73%)
Dec 06, 2018 69.06 69.66 67.11 69.55 11,151,394 -0.17(-0.24%)
Dec 04, 2018 72.31 73.13 69.60 69.72 9,102,713 -2.39(-3.32%)
Dec 03, 2018 72.62 72.93 71.46 72.11 8,337,244 -0.47(-0.65%)
Nov 30, 2018 69.49 72.58 69.19 72.58 15,627,344 +3.36(+4.85%)
Nov 29, 2018 68.53 69.55 68.03 69.22 4,984,379 +0.75(+1.09%)
Nov 28, 2018 67.78 68.49 66.64 68.48 5,034,248 +0.97(+1.44%)
Nov 27, 2018 66.38 67.52 65.83 67.51 5,634,756 +1.11(+1.67%)
Nov 26, 2018 66.51 67.17 65.60 66.40 6,339,003 +0.47(+0.71%)
Nov 23, 2018 65.90 66.64 65.37 65.93 2,094,781 -0.40(-0.60%)
Nov 21, 2018 66.33 66.33 66.33 0 -1.49(-2.20%)
Nov 20, 2018 68.52 69.07 67.64 67.82 6,978,611 -1.07(-1.55%)
Nov 19, 2018 70.29 71.09 68.61 68.89 7,748,927 -1.58(-2.24%)
Nov 16, 2018 69.08 70.83 68.68 70.47 11,288,284 +1.07(+1.54%)
Nov 15, 2018 67.47 69.52 66.18 69.40 13,220,617 +1.41(+2.07%)
Nov 14, 2018 68.56 68.83 66.56 67.99 9,411,298 +0.07(+0.10%)
Nov 13, 2018 69.29 69.97 67.91 67.92 9,399,087 -1.13(-1.64%)
Nov 12, 2018 68.33 69.20 68.14 69.05 12,137,294 +0.69(+1.01%)
Nov 09, 2018 67.62 68.93 67.41 68.36 11,910,042 +0.82(+1.21%)
Nov 08, 2018 67.08 69.07 66.98 67.54 12,122,423 +0.59(+0.89%)
Nov 07, 2018 64.79 67.15 64.78 66.95 13,479,529 +2.54(+3.94%)
Nov 06, 2018 63.69 64.85 63.37 64.41 10,319,998 +0.83(+1.31%)
Nov 05, 2018 61.17 64.54 61.03 63.58 13,398,369 +2.33(+3.80%)
Nov 02, 2018 64.81 65.00 60.64 61.25 16,601,220 -0.50(-0.81%)
Nov 01, 2018 59.83 62.09 59.67 61.75 13,860,140 +1.82(+3.03%)
Oct 31, 2018 62.35 62.81 59.85 59.94 18,269,296 -2.88(-4.58%)
Oct 30, 2018 63.08 63.81 61.69 62.82 6,809,801 +0.18(+0.28%)
Oct 29, 2018 63.25 64.03 61.55 62.64 5,642,191 +0.44(+0.71%)
Oct 26, 2018 62.38 62.77 61.15 62.20 8,028,696 -0.72(-1.15%)
Oct 25, 2018 61.90 64.05 61.33 62.92 11,914,997 +1.79(+2.92%)
Oct 24, 2018 63.78 64.00 61.02 61.14 11,285,876 -2.73(-4.28%)
Oct 23, 2018 63.58 65.13 62.75 63.87 10,515,766 -1.01(-1.55%)
Oct 22, 2018 68.16 68.16 64.29 64.88 9,897,901 -2.85(-4.21%)
Oct 19, 2018 68.72 69.28 67.73 67.73 9,169,344 -1.49(-2.15%)
Oct 18, 2018 70.72 71.14 68.69 69.22 5,744,219 -1.82(-2.57%)
Oct 17, 2018 70.69 71.15 69.93 71.04 3,711,282 +0.28(+0.39%)
Oct 16, 2018 69.12 70.82 68.93 70.76 4,918,904 +2.10(+3.06%)
Oct 15, 2018 69.68 69.75 68.66 68.66 6,270,752 -1.16(-1.66%)
Oct 12, 2018 69.84 70.12 68.45 69.82 7,415,900 +0.73(+1.06%)
Oct 11, 2018 71.01 71.13 68.26 69.09 13,120,241 -1.81(-2.56%)
Oct 10, 2018 71.49 72.66 70.84 70.91 6,971,568 -1.14(-1.58%)
Oct 09, 2018 72.15 72.57 71.45 72.04 4,759,758 -0.18(-0.25%)
Oct 08, 2018 71.66 72.65 71.42 72.22 4,339,236 +0.33(+0.46%)
Oct 05, 2018 71.68 72.57 70.78 71.90 5,500,651 +0.41(+0.58%)
Oct 04, 2018 72.98 72.98 71.04 71.48 5,809,340 -1.65(-2.26%)
Oct 03, 2018 72.09 73.59 72.06 73.14 6,297,398 +1.36(+1.89%)
Oct 02, 2018 72.63 72.63 71.20 71.78 8,916,375 -0.59(-0.81%)
Oct 01, 2018 72.17 72.85 71.86 72.37 4,940,844 +0.32(+0.44%)
Sep 28, 2018 71.61 72.49 71.48 72.05 5,943,964 +0.34(+0.47%)
Sep 27, 2018 71.87 72.28 71.58 71.71 3,973,657 -0.03(-0.04%)
Sep 26, 2018 71.83 72.45 71.49 71.74 6,111,584 +0.30(+0.43%)
Sep 25, 2018 71.21 72.09 71.15 71.44 6,962,681 +0.27(+0.39%)
Sep 24, 2018 70.31 71.59 70.04 71.16 7,758,757 +0.88(+1.26%)
Sep 21, 2018 70.73 71.10 70.12 70.28 13,066,903 -0.32(-0.45%)
Sep 20, 2018 69.65 70.93 69.03 70.60 7,864,876 +1.26(+1.82%)
Sep 19, 2018 69.86 70.27 68.86 69.34 11,094,513 -1.21(-1.72%)
Sep 18, 2018 72.63 73.18 70.39 70.55 13,442,320 -2.10(-2.89%)
Sep 17, 2018 72.67 73.25 72.22 72.65 5,234,119 -0.24(-0.32%)
Sep 14, 2018 73.35 73.43 72.31 72.89 4,523,709 -0.50(-0.67%)
Sep 13, 2018 71.16 73.41 71.15 73.38 6,335,249 +2.35(+3.31%)
Sep 12, 2018 70.38 71.56 70.11 71.03 4,338,203 +0.05(+0.06%)
Sep 11, 2018 71.39 71.40 70.75 70.98 3,464,103 -0.49(-0.68%)
Sep 10, 2018 72.35 72.50 71.38 71.47 4,144,119 -0.27(-0.37%)
Sep 07, 2018 71.34 71.87 69.78 71.74 5,318,837 +0.33(+0.46%)
Sep 06, 2018 72.21 72.43 70.68 71.41 7,110,168 -1.10(-1.52%)
Sep 05, 2018 71.86 72.56 71.67 72.51 6,811,612 +0.48(+0.67%)
Sep 04, 2018 73.11 73.11 71.67 72.03 5,849,721 -1.08(-1.48%)
Aug 31, 2018 73.11 73.11 73.11 0 -0.62(-0.84%)
Aug 30, 2018 74.27 74.45 73.56 73.73 4,508,530 -0.60(-0.81%)
Aug 29, 2018 74.22 74.52 73.15 74.33 4,774,562 +0.24(+0.33%)
Aug 28, 2018 74.49 75.19 73.97 74.09 4,614,761 -0.58(-0.78%)
Aug 27, 2018 74.74 74.88 74.12 74.67 3,224,183 +0.47(+0.64%)
Aug 24, 2018 74.00 74.34 73.55 74.20 3,933,106 +0.19(+0.26%)
Aug 23, 2018 74.42 74.54 73.81 74.01 2,805,539 -0.37(-0.50%)
Aug 22, 2018 74.53 74.90 73.99 74.38 3,890,009 -0.08(-0.10%)
Aug 21, 2018 74.55 74.69 73.74 74.45 4,632,384 +0.08(+0.11%)
Aug 20, 2018 75.67 76.35 74.25 74.37 8,102,865 -0.90(-1.19%)
Aug 17, 2018 74.82 75.53 73.45 75.27 8,279,858 +0.45(+0.60%)
Aug 16, 2018 74.53 75.15 73.94 74.82 8,313,938 +0.59(+0.79%)
Aug 15, 2018 73.07 74.49 72.83 74.23 9,007,410 +1.17(+1.60%)
Aug 14, 2018 73.68 74.16 72.93 73.07 7,326,174 -0.66(-0.89%)
Aug 13, 2018 73.13 74.33 72.98 73.72 7,771,481 +0.75(+1.02%)
Aug 10, 2018 72.63 73.69 72.60 72.98 5,837,501 +0.25(+0.35%)
Aug 09, 2018 71.76 73.24 71.20 72.73 8,107,661 +1.33(+1.86%)
Aug 08, 2018 71.24 71.67 70.75 71.40 5,953,826 -0.25(-0.35%)
Aug 07, 2018 74.12 74.92 71.41 71.65 11,671,323 -2.29(-3.09%)
Aug 06, 2018 73.33 74.31 72.93 73.94 6,739,822 +0.40(+0.55%)
Aug 03, 2018 72.28 73.78 72.23 73.53 6,401,061 +1.07(+1.48%)
Aug 02, 2018 71.29 73.02 71.16 72.46 7,906,960 +0.92(+1.29%)
Aug 01, 2018 70.30 71.97 70.30 71.54 6,996,647 +1.28(+1.82%)
Jul 31, 2018 69.82 70.56 69.57 70.26 11,409,915 +0.59(+0.85%)
Jul 30, 2018 69.07 69.73 68.09 69.66 8,488,626 +0.68(+0.98%)
Jul 27, 2018 69.58 70.29 67.62 68.99 16,942,248 -2.57(-3.60%)
Jul 26, 2018 71.57 72.03 70.49 71.56 8,942,684 +0.62(+0.88%)
Jul 25, 2018 69.38 71.23 69.38 70.94 9,839,351 +1.20(+1.73%)
Jul 24, 2018 68.95 69.79 68.37 69.73 10,456,177 +1.63(+2.39%)
Jul 23, 2018 68.55 67.52 68.10 8,291,806 +0.37(+0.55%)
Jul 20, 2018 67.58 68.19 66.12 67.73 15,481,947 -0.79(-1.16%)
Jul 19, 2018 71.01 71.06 66.85 68.52 25,919,630 -3.39(-4.71%)
Jul 18, 2018 72.57 72.70 71.86 71.91 7,248,768 -0.77(-1.06%)
Jul 17, 2018 73.33 74.02 72.62 72.68 6,704,798 -0.64(-0.87%)
Jul 16, 2018 73.71 73.75 72.58 73.32 4,967,170 -0.29(-0.39%)
Jul 13, 2018 72.34 73.79 72.32 73.61 4,873,442 +0.78(+1.07%)
Jul 12, 2018 72.87 71.68 72.83 6,133,117 +1.23(+1.71%)
Jul 11, 2018 72.59 73.52 71.54 71.61 8,258,432 -2.93(-3.93%)
Jul 10, 2018 73.23 74.61 72.92 74.53 6,786,054 +1.36(+1.85%)
Jul 09, 2018 73.88 74.16 73.08 73.17 7,892,604 +0.09(+0.12%)
Jul 06, 2018 71.79 73.20 71.61 73.08 7,781,667 +1.84(+2.58%)
Jul 05, 2018 71.68 70.84 71.24 6,263,798 +0.66(+0.93%)
Jul 03, 2018 70.59 70.59 70.59 0 +0.38(+0.54%)
Jul 02, 2018 69.42 70.35 69.26 70.21 5,111,735 +0.35(+0.50%)
Jun 29, 2018 70.01 71.23 69.80 69.86 9,001,744 +0.17(+0.24%)
Jun 28, 2018 68.88 69.83 68.48 69.70 8,883,618 +0.69(+1.01%)
Jun 27, 2018 69.65 70.33 68.97 69.00 7,735,587 -0.46(-0.66%)
Jun 26, 2018 70.40 70.78 69.43 69.46 6,779,036 -0.70(-1.00%)
Jun 25, 2018 70.48 71.17 69.45 70.17 7,390,476 -0.33(-0.47%)
Jun 22, 2018 72.44 72.47 70.45 70.50 12,924,726 -1.55(-2.16%)
Jun 21, 2018 73.68 73.89 71.83 72.05 9,581,239 -2.04(-2.75%)
Jun 20, 2018 74.06 75.07 73.78 74.09 7,747,624 +0.18(+0.24%)
Jun 19, 2018 73.82 74.18 73.09 73.91 7,331,404 -0.35(-0.48%)
Jun 18, 2018 74.77 74.90 74.13 74.26 8,521,832 -0.82(-1.09%)
Jun 15, 2018 75.30 74.46 75.08 27,592,172 +0.62(+0.83%)
Jun 14, 2018 74.18 74.59 73.71 74.46 6,164,722 +0.88(+1.20%)
Jun 13, 2018 74.59 74.83 73.53 73.58 10,365,306 -1.00(-1.34%)
Jun 12, 2018 75.26 75.50 74.46 74.58 10,688,776 -0.65(-0.86%)
Jun 11, 2018 75.83 76.22 74.96 75.23 7,651,932 -0.50(-0.66%)
Jun 08, 2018 74.86 75.78 74.65 75.73 5,321,703 +0.84(+1.12%)
Jun 07, 2018 75.59 75.66 74.55 74.89 6,445,399 -0.50(-0.66%)
Jun 06, 2018 75.40 75.39 6,542,374 +0.56(+0.75%)
Jun 05, 2018 74.74 75.66 74.47 74.83 13,525,356 +0.11(+0.14%)
Jun 04, 2018 74.26 75.00 73.61 74.73 14,484,864 +0.79(+1.07%)
Jun 01, 2018 73.85 74.98 73.82 73.94 19,676,482 -0.67(-0.90%)
May 31, 2018 76.11 76.24 74.28 74.61 25,078,612 -3.07(-3.95%)
May 30, 2018 76.81 77.79 76.03 77.68 41,461,764 +2.67(+3.56%)
May 29, 2018 75.61 76.61 74.60 75.01 33,763,052 -1.21(-1.59%)
May 25, 2018 76.22 76.22 76.22 0 -1.55(-2.00%)
May 24, 2018 78.84 78.84 76.62 77.77 17,458,096 -1.85(-2.33%)
May 23, 2018 79.82 80.17 78.98 79.63 16,996,726 -0.48(-0.59%)
May 22, 2018 80.35 80.87 80.01 80.10 12,540,653 +0.00(+0.00%)
May 21, 2018 80.68 80.87 79.89 80.10 7,688,113 +0.19(+0.24%)
May 18, 2018 79.38 80.52 79.26 79.92 7,065,764 +0.50(+0.63%)
May 17, 2018 79.25 79.49 78.58 79.42 8,889,081 +0.21(+0.27%)
May 16, 2018 78.77 79.67 78.57 79.21 11,002,652 +0.65(+0.83%)
May 15, 2018 79.46 79.60 78.11 78.56 11,123,195 -1.29(-1.61%)
May 14, 2018 78.72 80.15 78.67 79.85 11,233,302 +1.29(+1.64%)
May 11, 2018 78.02 78.94 76.94 78.56 8,432,896 +1.00(+1.29%)
May 10, 2018 77.35 78.28 76.86 77.56 7,121,059 +1.26(+1.65%)
May 09, 2018 74.98 76.94 74.58 76.30 7,513,369 +1.34(+1.79%)
May 08, 2018 74.75 75.24 74.43 74.95 10,106,369 -0.17(-0.23%)
May 07, 2018 75.97 76.36 74.83 75.13 8,157,553 -0.41(-0.54%)
May 04, 2018 75.33 76.11 74.74 75.53 6,928,308 -0.08(-0.11%)
May 03, 2018 75.56 75.99 74.48 75.62 10,210,404 -0.07(-0.09%)
May 02, 2018 76.29 76.73 75.38 75.69 10,112,700 -1.28(-1.67%)
May 01, 2018 76.99 77.95 76.30 76.97 15,795,033 +4.16(+5.72%)
Apr 30, 2018 74.69 74.97 72.78 72.80 9,878,849 -1.64(-2.21%)
Apr 27, 2018 73.48 74.92 72.67 74.45 8,112,805 +0.97(+1.32%)
Apr 26, 2018 70.88 74.31 70.57 73.48 16,701,641 +4.20(+6.06%)
Apr 25, 2018 68.59 69.58 68.26 69.28 7,274,461 +0.38(+0.56%)
Apr 24, 2018 70.09 70.49 68.20 68.89 8,458,454 -1.36(-1.94%)
Apr 23, 2018 70.08 70.73 69.92 70.26 6,254,526 +0.43(+0.62%)
Apr 20, 2018 70.44 70.73 69.39 69.83 6,305,541 -0.31(-0.44%)
Apr 19, 2018 71.21 71.28 68.92 70.14 6,594,834 -0.99(-1.39%)
Apr 18, 2018 70.88 71.33 70.14 71.12 7,014,760 +0.55(+0.78%)
Apr 17, 2018 70.28 70.89 69.84 70.57 5,934,080 +0.75(+1.07%)
Apr 16, 2018 70.04 70.50 69.61 69.83 5,200,315 +0.58(+0.84%)
Apr 13, 2018 69.85 69.86 68.69 69.25 6,140,035 -0.22(-0.31%)
Apr 12, 2018 70.66 70.66 69.43 69.46 8,492,217 -0.42(-0.60%)
Apr 11, 2018 69.10 70.51 68.96 69.89 9,560,725 +0.01(+0.02%)
Apr 10, 2018 68.29 70.45 67.86 69.87 8,436,493 +2.34(+3.47%)
Apr 09, 2018 68.21 69.69 67.48 67.53 11,123,065 +0.52(+0.78%)
Apr 06, 2018 68.25 69.24 66.27 67.01 9,059,294 -1.81(-2.64%)
Apr 05, 2018 69.46 69.61 68.40 68.82 7,967,446 -0.54(-0.79%)
Apr 04, 2018 66.21 69.71 66.15 69.36 11,846,301 +1.75(+2.59%)
Apr 03, 2018 68.92 69.01 65.84 67.61 14,000,783 -0.65(-0.95%)
Apr 02, 2018 70.16 70.63 67.39 68.26 10,473,255 -2.38(-3.37%)
Mar 29, 2018 70.64 70.64 70.64 0 +0.28(+0.40%)
Mar 28, 2018 68.80 72.28 68.35 70.36 14,945,384 +1.69(+2.46%)
Mar 27, 2018 71.27 71.44 68.01 68.67 14,499,182 -2.44(-3.43%)
Mar 26, 2018 74.25 74.57 68.48 71.11 18,436,942 -1.63(-2.24%)
Mar 23, 2018 73.88 74.87 72.67 72.74 19,098,140 -0.48(-0.65%)
Mar 22, 2018 77.76 77.99 71.29 73.22 35,986,708 -10.71(-12.76%)
Mar 21, 2018 84.40 84.93 83.39 83.93 6,186,453 -0.15(-0.18%)
Mar 20, 2018 84.26 85.19 83.66 84.07 6,610,572 +0.46(+0.55%)
Mar 19, 2018 84.89 85.81 82.42 83.61 11,521,375 -1.25(-1.48%)
Mar 16, 2018 85.75 87.12 84.78 84.87 11,897,252 -0.91(-1.06%)
Mar 15, 2018 88.81 89.19 85.74 85.78 7,802,419 -2.99(-3.37%)
Mar 14, 2018 89.81 90.06 88.04 88.77 4,764,778 -0.60(-0.68%)
Mar 13, 2018 89.01 90.64 88.61 89.37 7,239,506 +1.08(+1.23%)
Mar 12, 2018 89.11 89.25 88.02 88.29 6,555,769 -0.74(-0.83%)
Mar 09, 2018 87.96 89.31 87.82 89.03 7,819,055 +1.70(+1.95%)
Mar 08, 2018 85.83 87.86 85.34 87.33 8,183,577 +1.71(+2.00%)
Mar 07, 2018 85.82 85.62 7,083,155 +0.12(+0.14%)
Mar 06, 2018 86.58 86.80 84.95 85.50 4,886,922 -0.82(-0.95%)
Mar 05, 2018 85.08 86.81 84.25 86.32 5,326,966 +0.46(+0.54%)
Mar 02, 2018 84.29 86.18 83.51 85.86 7,288,565 +0.90(+1.05%)
Mar 01, 2018 86.51 87.03 83.45 84.96 9,578,308 -1.49(-1.72%)
Feb 28, 2018 88.81 89.55 86.41 86.45 8,919,811 -1.81(-2.05%)
Feb 27, 2018 90.46 91.05 88.19 88.26 6,369,975 -2.45(-2.70%)
Feb 26, 2018 89.02 90.84 88.84 90.71 5,986,688 +2.08(+2.35%)
Feb 23, 2018 88.37 89.04 87.24 88.63 6,278,342 +0.89(+1.01%)
Feb 22, 2018 87.01 87.74 6,378,533 -0.26(-0.30%)
Feb 21, 2018 88.43 90.53 87.96 88.00 6,845,485 -0.05(-0.06%)
Feb 20, 2018 87.86 90.72 87.49 88.05 11,574,756 -0.46(-0.52%)
Feb 16, 2018 88.52 88.52 88.52 0 +2.76(+3.22%)
Feb 15, 2018 84.80 86.82 83.97 85.75 9,915,399 +1.36(+1.61%)
Feb 14, 2018 82.87 84.84 82.31 84.40 8,292,584 +0.91(+1.09%)
Feb 13, 2018 83.25 83.90 82.39 83.48 7,115,689 -0.05(-0.06%)
Feb 12, 2018 84.01 84.58 82.58 83.54 6,453,458 +0.47(+0.57%)
Feb 09, 2018 81.78 84.15 79.42 83.07 11,937,467 +2.10(+2.60%)
Feb 08, 2018 84.58 85.08 80.84 80.96 9,617,959 -3.84(-4.52%)
Feb 07, 2018 83.23 87.13 83.13 84.80 13,438,644 +1.81(+2.18%)
Feb 06, 2018 78.30 84.72 75.38 82.99 18,702,334 -1.00(-1.19%)
Feb 05, 2018 84.34 85.88 81.65 83.99 12,854,339 -1.96(-2.28%)
Feb 02, 2018 86.20 88.02 85.77 85.96 9,626,290 -0.87(-1.01%)
Feb 01, 2018 83.77 87.72 83.76 86.83 13,321,183 +3.07(+3.67%)
Jan 31, 2018 86.73 86.95 83.06 83.75 21,064,696 -2.73(-3.16%)
Jan 30, 2018 89.13 90.64 86.48 86.48 15,879,307 -4.80(-5.26%)
Jan 29, 2018 90.68 92.66 88.80 91.28 13,643,494 -0.67(-0.73%)
Jan 26, 2018 85.46 93.93 84.72 91.96 26,281,154 +11.13(+13.77%)
Jan 25, 2018 79.07 80.88 78.92 80.83 8,474,274 +2.08(+2.64%)
Jan 24, 2018 78.56 79.28 77.70 78.75 5,938,906 +0.10(+0.12%)
Jan 23, 2018 79.24 79.84 78.39 78.65 6,827,009 -0.83(-1.04%)
Jan 22, 2018 78.14 79.51 77.96 79.48 6,073,490 +1.38(+1.77%)
Jan 19, 2018 77.86 78.27 77.28 78.10 6,687,716 +0.62(+0.80%)
Jan 18, 2018 77.83 78.25 77.20 77.48 8,536,651 -0.41(-0.53%)
Jan 17, 2018 76.87 78.25 76.54 77.89 7,214,793 +1.40(+1.82%)
Jan 16, 2018 74.83 76.87 74.63 76.49 11,418,051 +1.60(+2.14%)
Jan 12, 2018 74.89 74.89 74.89 0 +0.80(+1.08%)
Jan 11, 2018 74.16 74.25 73.56 74.09 5,683,311 +0.22(+0.29%)
Jan 10, 2018 73.87 6,218,949 -0.41(-0.55%)
Jan 09, 2018 73.72 74.59 73.14 74.28 5,472,813 +0.56(+0.75%)
Jan 08, 2018 75.05 75.05 72.75 73.72 7,531,326 -1.20(-1.60%)
Jan 05, 2018 73.61 74.99 73.03 74.92 6,206,750 +1.28(+1.74%)
Jan 04, 2018 74.15 74.19 72.88 73.64 4,829,428 -0.42(-0.57%)
Jan 03, 2018 73.03 74.18 72.65 74.06 6,344,694 +1.14(+1.56%)
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.