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

AbbVie (NY: ABBV )

166.11 +1.45 (+0.88%)
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 19, 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 29, 2019 72.24 72.31 71.60 72.02 3,706,566 -0.49(-0.68%)
Nov 27, 2019 72.12 72.90 71.92 72.51 5,743,247 +0.32(+0.44%)
Nov 26, 2019 72.36 72.39 71.36 72.19 7,834,764 +0.15(+0.21%)
Nov 25, 2019 71.29 72.14 70.65 72.04 11,599,653 +1.40(+1.99%)
Nov 22, 2019 71.12 71.25 70.03 70.64 9,483,191 -0.39(-0.54%)
Nov 21, 2019 71.25 71.31 70.23 71.02 11,708,486 -0.56(-0.78%)
Nov 20, 2019 72.83 72.83 71.04 71.58 13,318,386 -1.49(-2.04%)
Nov 19, 2019 73.27 74.22 72.99 73.08 9,142,159 +0.24(+0.33%)
Nov 18, 2019 72.52 73.40 72.50 72.84 7,031,763 +0.08(+0.11%)
Nov 15, 2019 72.32 73.22 71.63 72.76 9,795,777 +0.82(+1.14%)
Nov 14, 2019 70.99 72.03 70.54 71.94 6,609,368 +0.80(+1.12%)
Nov 13, 2019 70.38 71.64 70.05 71.14 7,324,059 +0.18(+0.25%)
Nov 12, 2019 70.27 72.47 70.23 70.96 14,818,480 +0.64(+0.91%)
Nov 11, 2019 69.73 70.33 68.87 70.32 10,630,270 +0.37(+0.53%)
Nov 08, 2019 67.40 70.15 67.39 69.95 13,844,409 +2.63(+3.90%)
Nov 07, 2019 67.49 67.80 66.56 67.32 7,992,115 -0.06(-0.09%)
Nov 06, 2019 67.12 67.52 65.96 67.38 11,332,295 +0.20(+0.29%)
Nov 05, 2019 68.27 68.46 66.88 67.18 9,105,221 -0.94(-1.39%)
Nov 04, 2019 68.09 68.40 67.43 68.13 11,117,549 +1.02(+1.52%)
Nov 01, 2019 65.70 67.46 64.96 67.11 16,270,299 +1.81(+2.77%)
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%)
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.