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

AbbVie (NY: ABBV )

158.40 -8.89 (-5.31%)
Streaming Delayed Price Updated: 2:02 PM EDT, Apr 26, 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 (%)
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%)
Nov 01, 2018 60.38 62.66 60.22 62.32 13,733,976 +1.83(+3.03%)
Oct 31, 2018 62.92 63.39 60.40 60.49 18,102,998 -2.91(-4.58%)
Oct 30, 2018 63.66 64.40 62.26 63.39 6,747,814 +0.18(+0.28%)
Oct 29, 2018 63.83 64.62 62.11 63.22 5,590,832 +0.44(+0.71%)
Oct 26, 2018 62.95 63.35 61.72 62.77 7,955,613 -0.73(-1.15%)
Oct 25, 2018 62.47 64.64 61.89 63.50 11,806,539 +1.80(+2.92%)
Oct 24, 2018 64.37 64.59 61.58 61.70 11,183,144 -2.76(-4.28%)
Oct 23, 2018 64.16 65.73 63.32 64.46 10,420,044 -1.02(-1.55%)
Oct 22, 2018 68.79 68.79 64.88 65.48 9,807,804 -2.87(-4.21%)
Oct 19, 2018 69.35 69.92 68.35 68.35 9,085,879 -1.50(-2.15%)
Oct 18, 2018 71.37 71.79 69.32 69.85 5,691,932 -1.84(-2.57%)
Oct 17, 2018 71.34 71.80 70.57 71.69 3,677,500 +0.28(+0.39%)
Oct 16, 2018 69.76 71.47 69.56 71.41 4,874,129 +2.12(+3.06%)
Oct 15, 2018 70.33 70.39 69.29 69.29 6,213,672 -1.17(-1.67%)
Oct 12, 2018 70.48 70.77 69.07 70.46 7,348,395 +0.74(+1.06%)
Oct 11, 2018 71.66 71.79 68.89 69.73 13,000,812 -1.83(-2.56%)
Oct 10, 2018 72.15 73.33 71.49 71.56 6,908,109 -1.15(-1.58%)
Oct 09, 2018 72.81 73.23 72.11 72.70 4,716,432 -0.18(-0.25%)
Oct 08, 2018 72.32 73.32 72.07 72.89 4,299,737 +0.33(+0.46%)
Oct 05, 2018 72.34 73.24 71.43 72.56 5,450,581 +0.42(+0.58%)
Oct 04, 2018 73.66 73.66 71.69 72.14 5,756,460 -1.67(-2.26%)
Oct 03, 2018 72.76 74.26 72.72 73.81 6,240,075 +1.37(+1.89%)
Oct 02, 2018 73.29 73.30 71.86 72.44 8,835,212 -0.59(-0.81%)
Oct 01, 2018 72.83 73.52 72.52 73.03 4,895,870 +0.32(+0.44%)
Sep 28, 2018 72.26 73.16 72.14 72.71 5,889,859 +0.34(+0.47%)
Sep 27, 2018 72.53 72.95 72.23 72.37 3,937,486 -0.03(-0.04%)
Sep 26, 2018 72.49 73.12 72.15 72.40 6,055,953 +0.31(+0.43%)
Sep 25, 2018 71.86 72.76 71.80 72.09 6,899,302 +0.28(+0.39%)
Sep 24, 2018 70.96 72.25 70.69 71.82 7,688,132 +0.89(+1.26%)
Sep 21, 2018 71.38 71.75 70.76 70.93 12,947,960 -0.32(-0.45%)
Sep 20, 2018 70.29 71.59 69.67 71.25 7,793,285 +1.28(+1.82%)
Sep 19, 2018 70.50 70.91 69.50 69.97 10,993,524 -1.22(-1.72%)
Sep 18, 2018 73.30 73.85 71.04 71.20 13,319,959 -2.12(-2.89%)
Sep 17, 2018 73.34 73.92 72.88 73.32 5,186,475 -0.24(-0.32%)
Sep 14, 2018 74.02 74.11 72.97 73.56 4,482,531 -0.50(-0.67%)
Sep 13, 2018 71.82 74.09 71.81 74.05 6,277,582 +2.38(+3.31%)
Sep 12, 2018 71.03 72.22 70.76 71.68 4,298,713 +0.05(+0.06%)
Sep 11, 2018 72.05 72.06 71.40 71.63 3,432,570 -0.49(-0.68%)
Sep 10, 2018 73.02 73.16 72.03 72.13 4,106,396 -0.27(-0.37%)
Sep 07, 2018 71.99 72.53 70.42 72.39 5,270,421 +0.33(+0.46%)
Sep 06, 2018 72.87 73.09 71.33 72.06 7,045,446 -1.11(-1.52%)
Sep 05, 2018 72.53 73.22 72.33 73.18 6,749,608 +0.48(+0.67%)
Sep 04, 2018 73.78 73.78 72.33 72.69 5,796,473 -1.09(-1.48%)
Aug 31, 2018 73.79 73.79 73.79 0 -0.62(-0.84%)
Aug 30, 2018 74.95 75.13 74.23 74.41 4,467,490 -0.61(-0.81%)
Aug 29, 2018 74.90 75.21 73.82 75.02 4,731,101 +0.25(+0.33%)
Aug 28, 2018 75.18 75.88 74.65 74.77 4,572,754 -0.58(-0.78%)
Aug 27, 2018 75.42 75.57 74.80 75.35 3,194,835 +0.48(+0.64%)
Aug 24, 2018 74.68 75.02 74.22 74.88 3,897,304 +0.19(+0.26%)
Aug 23, 2018 75.10 75.22 74.49 74.69 2,780,002 -0.38(-0.50%)
Aug 22, 2018 75.22 75.58 74.67 75.06 3,854,599 -0.08(-0.10%)
Aug 21, 2018 75.23 75.38 74.42 75.14 4,590,217 +0.08(+0.11%)
Aug 20, 2018 76.36 77.05 74.93 75.05 8,029,107 -0.91(-1.19%)
Aug 17, 2018 75.51 76.22 74.12 75.96 8,204,489 +0.45(+0.60%)
Aug 16, 2018 75.22 75.84 74.62 75.51 8,238,259 +0.59(+0.79%)
Aug 15, 2018 73.74 75.18 73.50 74.92 8,925,418 +1.18(+1.60%)
Aug 14, 2018 74.35 74.84 73.60 73.74 7,259,487 -0.66(-0.89%)
Aug 13, 2018 73.80 75.02 73.66 74.40 7,700,740 +0.75(+1.02%)
Aug 10, 2018 73.30 74.37 73.27 73.65 5,784,364 +0.25(+0.35%)
Aug 09, 2018 72.42 73.91 71.86 73.39 8,033,860 +1.34(+1.86%)
Aug 08, 2018 71.89 72.33 71.39 72.06 5,899,630 -0.25(-0.35%)
Aug 07, 2018 74.80 75.61 72.06 72.31 11,565,083 -2.31(-3.09%)
Aug 06, 2018 74.00 74.99 73.60 74.62 6,678,472 +0.41(+0.55%)
Aug 03, 2018 72.95 74.45 72.89 74.21 6,342,795 +1.08(+1.48%)
Aug 02, 2018 71.94 73.70 71.81 73.12 7,834,986 +0.93(+1.29%)
Aug 01, 2018 70.95 72.63 70.94 72.19 6,932,959 +1.29(+1.82%)
Jul 31, 2018 70.46 71.21 70.21 70.90 11,306,055 +0.60(+0.85%)
Jul 30, 2018 69.70 70.37 68.71 70.30 8,411,357 +0.68(+0.98%)
Jul 27, 2018 70.22 70.93 68.24 69.62 16,788,030 -2.60(-3.60%)
Jul 26, 2018 72.23 72.69 71.14 72.22 8,861,282 +0.63(+0.88%)
Jul 25, 2018 70.02 71.89 70.02 71.59 9,749,787 +1.21(+1.73%)
Jul 24, 2018 69.58 70.43 69.00 70.37 10,360,998 +1.65(+2.39%)
Jul 23, 2018 69.18 68.14 68.73 8,216,329 +0.38(+0.55%)
Jul 20, 2018 68.20 68.81 66.73 68.35 15,341,020 -0.80(-1.16%)
Jul 19, 2018 71.66 71.71 67.47 69.15 25,683,692 -3.42(-4.71%)
Jul 18, 2018 73.24 73.37 72.52 72.57 7,182,785 -0.78(-1.06%)
Jul 17, 2018 74.01 74.70 73.29 73.35 6,643,767 -0.65(-0.87%)
Jul 16, 2018 74.39 74.43 73.25 73.99 4,921,956 -0.29(-0.39%)
Jul 13, 2018 73.00 74.46 72.99 74.29 4,829,080 +0.78(+1.07%)
Jul 12, 2018 73.54 72.34 73.50 6,077,290 +1.24(+1.71%)
Jul 11, 2018 73.25 74.20 72.20 72.26 8,183,258 -2.95(-3.93%)
Jul 10, 2018 73.90 75.30 73.59 75.22 6,724,283 +1.37(+1.85%)
Jul 09, 2018 74.56 74.84 73.76 73.85 7,820,761 +0.09(+0.12%)
Jul 06, 2018 72.45 73.87 72.26 73.76 7,710,833 +1.86(+2.58%)
Jul 05, 2018 72.34 71.50 71.90 6,206,781 +0.66(+0.93%)
Jul 03, 2018 71.24 71.24 71.24 0 +0.38(+0.54%)
Jul 02, 2018 70.06 71.00 69.90 70.86 5,065,205 +0.35(+0.50%)
Jun 29, 2018 70.65 71.88 70.44 70.51 8,919,804 +0.17(+0.24%)
Jun 28, 2018 69.51 70.48 69.11 70.34 8,802,754 +0.70(+1.01%)
Jun 27, 2018 70.28 70.98 69.61 69.64 7,665,173 -0.46(-0.66%)
Jun 26, 2018 71.05 71.43 70.07 70.10 6,717,329 -0.71(-1.00%)
Jun 25, 2018 71.13 71.82 70.09 70.81 7,323,204 -0.33(-0.47%)
Jun 22, 2018 73.10 73.14 71.10 71.14 12,807,077 -1.57(-2.16%)
Jun 21, 2018 74.36 74.57 72.49 72.71 9,494,024 -2.05(-2.75%)
Jun 20, 2018 74.74 75.76 74.46 74.77 7,677,101 +0.18(+0.24%)
Jun 19, 2018 74.49 74.87 73.76 74.58 7,264,669 -0.36(-0.48%)
Jun 18, 2018 75.45 75.59 74.81 74.94 8,444,260 -0.83(-1.09%)
Jun 15, 2018 76.00 75.15 75.77 27,341,012 +0.62(+0.83%)
Jun 14, 2018 74.87 75.28 74.39 75.15 6,108,607 +0.89(+1.20%)
Jun 13, 2018 75.28 75.51 74.20 74.26 10,270,954 -1.01(-1.34%)
Jun 12, 2018 75.95 76.19 75.14 75.27 10,591,480 -0.65(-0.86%)
Jun 11, 2018 76.53 76.92 75.65 75.92 7,582,279 -0.50(-0.66%)
Jun 08, 2018 75.55 76.48 75.34 76.43 5,273,261 +0.84(+1.12%)
Jun 07, 2018 76.29 76.35 75.24 75.58 6,386,729 -0.50(-0.66%)
Jun 06, 2018 76.09 76.08 6,482,821 +0.56(+0.75%)
Jun 05, 2018 75.42 76.35 75.16 75.52 13,402,239 +0.11(+0.14%)
Jun 04, 2018 74.94 75.69 74.29 75.41 14,353,014 +0.80(+1.07%)
Jun 01, 2018 74.52 75.67 74.50 74.62 19,497,374 -0.68(-0.90%)
May 31, 2018 76.81 76.94 74.96 75.29 24,850,330 -3.10(-3.95%)
May 30, 2018 77.51 78.50 76.73 78.39 41,084,352 +2.69(+3.56%)
May 29, 2018 76.30 77.31 75.28 75.70 33,455,718 -1.23(-1.59%)
May 25, 2018 76.92 76.92 76.92 0 -1.57(-2.00%)
May 24, 2018 79.56 79.56 77.32 78.49 17,299,182 -1.87(-2.33%)
May 23, 2018 80.55 80.91 79.71 80.36 16,842,010 -0.48(-0.59%)
May 22, 2018 81.08 81.61 80.74 80.84 12,426,500 +0.00(+0.00%)
May 21, 2018 81.43 81.62 80.63 80.84 7,618,131 +0.19(+0.24%)
May 18, 2018 80.11 81.26 79.99 80.65 7,001,447 +0.50(+0.63%)
May 17, 2018 79.98 80.22 79.30 80.15 8,808,167 +0.21(+0.27%)
May 16, 2018 79.49 80.40 79.30 79.93 10,902,499 +0.65(+0.83%)
May 15, 2018 80.19 80.33 78.83 79.28 11,021,944 -1.30(-1.61%)
May 14, 2018 79.45 80.89 79.39 80.58 11,131,050 +1.30(+1.64%)
May 11, 2018 78.73 79.66 77.65 79.28 8,356,134 +1.01(+1.29%)
May 10, 2018 78.06 78.99 77.57 78.27 7,056,238 +1.27(+1.65%)
May 09, 2018 75.67 77.65 75.26 77.00 7,444,978 +1.35(+1.79%)
May 08, 2018 75.44 75.93 75.11 75.64 10,014,374 -0.18(-0.23%)
May 07, 2018 76.67 77.07 75.52 75.82 8,083,298 -0.41(-0.54%)
May 04, 2018 76.02 76.81 75.43 76.23 6,865,242 -0.08(-0.11%)
May 03, 2018 76.25 76.69 75.16 76.31 10,117,462 -0.07(-0.09%)
May 02, 2018 76.99 77.44 76.07 76.38 10,020,648 -1.29(-1.67%)
May 01, 2018 77.70 78.66 77.00 77.67 15,651,257 +4.20(+5.72%)
Apr 30, 2018 75.38 75.66 73.45 73.47 9,788,926 -1.66(-2.21%)
Apr 27, 2018 74.15 75.60 73.34 75.13 8,038,957 +0.98(+1.32%)
Apr 26, 2018 71.53 75.00 71.21 74.15 16,549,613 +4.24(+6.06%)
Apr 25, 2018 69.22 70.22 68.88 69.91 7,208,244 +0.39(+0.56%)
Apr 24, 2018 70.73 71.14 68.82 69.52 8,381,459 -1.38(-1.94%)
Apr 23, 2018 70.72 71.38 70.57 70.90 6,197,594 +0.43(+0.62%)
Apr 20, 2018 71.08 71.38 70.03 70.47 6,248,144 -0.31(-0.44%)
Apr 19, 2018 71.86 71.94 69.55 70.78 6,534,803 -1.00(-1.39%)
Apr 18, 2018 71.53 71.99 70.79 71.78 6,950,907 +0.56(+0.78%)
Apr 17, 2018 70.92 71.54 70.48 71.22 5,880,064 +0.75(+1.07%)
Apr 16, 2018 70.69 71.14 70.25 70.47 5,152,978 +0.59(+0.84%)
Apr 13, 2018 70.49 70.50 69.32 69.88 6,084,144 -0.22(-0.31%)
Apr 12, 2018 71.31 71.31 70.06 70.10 8,414,916 -0.43(-0.60%)
Apr 11, 2018 69.73 71.16 69.59 70.53 9,473,697 +0.02(+0.02%)
Apr 10, 2018 68.92 71.09 68.49 70.51 8,359,698 +2.36(+3.47%)
Apr 09, 2018 68.83 70.33 68.10 68.15 11,021,815 +0.53(+0.78%)
Apr 06, 2018 68.88 69.87 66.88 67.62 8,976,831 -1.83(-2.64%)
Apr 05, 2018 70.10 70.25 69.03 69.45 7,894,921 -0.55(-0.79%)
Apr 04, 2018 66.82 70.36 66.76 70.00 11,738,468 +1.77(+2.59%)
Apr 03, 2018 69.55 69.64 66.45 68.23 13,873,339 -0.66(-0.95%)
Apr 02, 2018 70.80 71.28 68.01 68.89 10,377,921 -2.40(-3.37%)
Mar 29, 2018 71.29 71.29 71.29 0 +0.29(+0.40%)
Mar 28, 2018 69.44 72.95 68.98 71.00 14,809,341 +1.70(+2.46%)
Mar 27, 2018 71.93 72.10 68.63 69.30 14,367,201 -2.46(-3.43%)
Mar 26, 2018 74.93 75.25 69.11 71.76 18,269,118 -1.64(-2.24%)
Mar 23, 2018 74.56 75.56 73.34 73.41 18,924,296 -0.48(-0.65%)
Mar 22, 2018 78.47 78.71 71.94 73.89 35,659,136 -10.81(-12.76%)
Mar 21, 2018 85.17 85.71 84.15 84.70 6,130,139 -0.15(-0.18%)
Mar 20, 2018 85.03 85.98 84.42 84.85 6,550,398 +0.47(+0.55%)
Mar 19, 2018 85.67 86.60 83.18 84.38 11,416,500 -1.27(-1.48%)
Mar 16, 2018 86.53 87.92 85.55 85.65 11,788,955 -0.92(-1.06%)
Mar 15, 2018 89.63 90.01 86.53 86.56 7,731,396 -3.02(-3.37%)
Mar 14, 2018 90.64 90.89 88.85 89.58 4,721,406 -0.61(-0.68%)
Mar 13, 2018 89.83 91.47 89.43 90.19 7,173,607 +1.09(+1.23%)
Mar 12, 2018 89.93 90.07 88.82 89.10 6,496,094 -0.75(-0.83%)
Mar 09, 2018 88.76 90.13 88.63 89.85 7,747,880 +1.72(+1.95%)
Mar 08, 2018 86.62 88.67 86.13 88.13 8,109,085 +1.72(+2.00%)
Mar 07, 2018 86.61 86.41 7,018,679 +0.12(+0.14%)
Mar 06, 2018 87.38 87.60 85.73 86.29 4,842,438 -0.83(-0.95%)
Mar 05, 2018 85.86 87.61 85.03 87.11 5,278,476 +0.47(+0.54%)
Mar 02, 2018 85.07 86.97 84.27 86.65 7,222,219 +0.90(+1.05%)
Mar 01, 2018 87.30 87.83 84.21 85.74 9,491,120 -1.50(-1.72%)
Feb 28, 2018 89.63 90.38 87.20 87.24 8,838,617 -1.83(-2.05%)
Feb 27, 2018 91.29 91.89 89.00 89.07 6,311,992 -2.47(-2.70%)
Feb 26, 2018 89.83 91.68 89.66 91.54 5,932,193 +2.10(+2.35%)
Feb 23, 2018 89.19 89.86 88.04 89.44 6,221,192 +0.90(+1.01%)
Feb 22, 2018 87.81 88.54 6,320,472 -0.26(-0.30%)
Feb 21, 2018 89.25 91.36 88.76 88.81 6,783,172 -0.05(-0.06%)
Feb 20, 2018 88.67 91.55 88.29 88.86 11,469,395 -0.47(-0.52%)
Feb 16, 2018 89.33 89.33 89.33 0 +2.79(+3.22%)
Feb 15, 2018 85.58 87.62 84.74 86.54 9,825,143 +1.37(+1.61%)
Feb 14, 2018 83.63 85.61 83.06 85.17 8,217,099 +0.92(+1.09%)
Feb 13, 2018 84.01 84.67 83.14 84.25 7,050,917 -0.05(-0.06%)
Feb 12, 2018 84.79 85.36 83.34 84.30 6,394,715 +0.47(+0.57%)
Feb 09, 2018 82.53 84.92 80.15 83.83 11,828,804 +2.12(+2.60%)
Feb 08, 2018 85.36 85.86 81.59 81.71 9,530,410 -3.87(-4.52%)
Feb 07, 2018 84.00 87.93 83.89 85.58 13,316,316 +1.82(+2.18%)
Feb 06, 2018 79.02 85.50 76.07 83.75 18,532,092 -1.01(-1.19%)
Feb 05, 2018 85.11 86.67 82.40 84.76 12,737,330 -1.98(-2.28%)
Feb 02, 2018 86.99 88.82 86.56 86.74 9,538,665 -0.88(-1.01%)
Feb 01, 2018 84.54 88.52 84.53 87.63 13,199,924 +3.10(+3.67%)
Jan 31, 2018 87.53 87.75 83.82 84.52 20,872,952 -2.76(-3.16%)
Jan 30, 2018 89.95 91.47 87.27 87.28 15,734,763 -4.84(-5.26%)
Jan 29, 2018 91.51 93.51 89.61 92.12 13,519,301 -0.68(-0.73%)
Jan 26, 2018 86.24 94.80 85.50 92.80 26,041,926 +11.23(+13.77%)
Jan 25, 2018 79.80 81.62 79.64 81.57 8,397,135 +2.10(+2.64%)
Jan 24, 2018 79.28 80.01 78.41 79.47 5,884,846 +0.10(+0.12%)
Jan 23, 2018 79.97 80.57 79.11 79.37 6,764,865 -0.84(-1.04%)
Jan 22, 2018 78.86 80.24 78.68 80.21 6,018,205 +1.39(+1.77%)
Jan 19, 2018 78.58 78.99 77.99 78.81 6,626,840 +0.63(+0.80%)
Jan 18, 2018 78.55 78.97 77.91 78.19 8,458,944 -0.41(-0.53%)
Jan 17, 2018 77.58 78.96 77.24 78.60 7,149,119 +1.41(+1.82%)
Jan 16, 2018 75.51 77.58 75.32 77.19 11,314,116 +1.62(+2.14%)
Jan 12, 2018 75.57 75.57 75.57 0 +0.81(+1.08%)
Jan 11, 2018 74.84 74.93 74.23 74.77 5,631,578 +0.22(+0.29%)
Jan 10, 2018 74.55 6,162,340 -0.41(-0.55%)
Jan 09, 2018 74.40 75.28 73.81 74.96 5,422,995 +0.56(+0.75%)
Jan 08, 2018 75.74 75.74 73.42 74.40 7,462,771 -1.21(-1.60%)
Jan 05, 2018 74.29 75.68 73.71 75.61 6,150,252 +1.29(+1.74%)
Jan 04, 2018 74.83 74.87 73.55 74.32 4,785,468 -0.43(-0.57%)
Jan 03, 2018 73.70 74.86 73.32 74.75 6,286,940 +1.15(+1.56%)
Jan 02, 2018 72.64 73.96 72.64 73.59 6,099,352 +1.27(+1.76%)
Dec 29, 2017 72.32 72.32 72.32 0 -0.81(-1.10%)
Dec 28, 2017 73.43 73.58 72.93 73.13 2,501,086 -0.22(-0.31%)
Dec 27, 2017 73.08 73.38 72.87 73.35 2,577,177 +0.25(+0.35%)
Dec 26, 2017 73.40 73.56 72.58 73.10 3,161,608 -0.34(-0.47%)
Dec 22, 2017 73.18 73.80 73.07 73.44 3,791,792 +0.22(+0.31%)
Dec 21, 2017 73.15 73.55 73.08 73.22 3,008,002 +0.37(+0.51%)
Dec 20, 2017 73.18 73.96 72.70 72.85 4,562,398 -0.38(-0.52%)
Dec 19, 2017 73.60 73.70 73.06 73.23 3,767,061 -0.20(-0.27%)
Dec 18, 2017 73.04 74.11 72.95 73.43 6,376,176 +0.55(+0.76%)
Dec 15, 2017 72.43 73.20 72.27 72.88 15,464,445 +0.86(+1.19%)
Dec 14, 2017 72.79 72.87 71.53 72.02 5,269,370 -0.79(-1.08%)
Dec 13, 2017 72.24 73.94 72.24 72.80 8,178,407 +0.79(+1.09%)
Dec 12, 2017 72.02 72.30 70.86 72.02 5,609,896 -0.13(-0.18%)
Dec 11, 2017 72.08 72.77 71.62 72.14 5,561,774 +0.39(+0.54%)
Dec 08, 2017 71.75 72.19 70.76 71.75 7,083,192 +1.28(+1.81%)
Dec 07, 2017 70.32 70.72 69.47 70.47 6,050,275 -0.12(-0.17%)
Dec 06, 2017 71.57 71.63 69.90 70.59 5,699,445 -0.76(-1.06%)
Dec 05, 2017 72.00 72.33 71.04 71.35 7,425,512 +0.14(+0.20%)
Dec 04, 2017 72.28 70.78 71.21 6,598,404 -0.82(-1.14%)
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.