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

AbbVie (NY: ABBV )

163.37 +1.70 (+1.05%)
Streaming Delayed Price Updated: 2:07 PM EDT, Apr 16, 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 (%)
Jun 30, 2020 81.04 83.49 80.92 82.90 9,607,009 +1.47(+1.80%)
Jun 29, 2020 81.48 82.18 80.79 81.43 7,906,485 +0.26(+0.32%)
Jun 26, 2020 81.81 81.93 80.25 81.17 17,253,096 -0.73(-0.89%)
Jun 25, 2020 80.37 81.97 79.64 81.90 7,590,818 +1.56(+1.94%)
Jun 24, 2020 81.45 82.04 79.67 80.34 10,687,769 -1.83(-2.23%)
Jun 23, 2020 83.11 83.68 81.95 82.17 7,952,754 +0.03(+0.04%)
Jun 22, 2020 81.60 82.16 80.91 82.13 7,109,930 +0.47(+0.58%)
Jun 19, 2020 82.51 82.92 80.85 81.66 10,908,304 +0.41(+0.50%)
Jun 18, 2020 80.69 81.44 80.44 81.26 5,413,467 +0.41(+0.51%)
Jun 17, 2020 81.78 81.99 80.45 80.84 7,356,096 -0.27(-0.33%)
Jun 16, 2020 80.10 81.23 78.93 81.11 11,096,143 +2.52(+3.20%)
Jun 15, 2020 77.07 79.39 76.65 78.60 8,432,635 +0.52(+0.67%)
Jun 12, 2020 79.15 80.00 76.87 78.07 9,486,100 +0.17(+0.22%)
Jun 11, 2020 80.80 81.81 77.71 77.90 14,896,261 -3.92(-4.79%)
Jun 10, 2020 81.90 83.89 81.74 81.82 13,188,232 +0.62(+0.76%)
Jun 09, 2020 80.18 81.62 80.01 81.21 11,315,765 +1.33(+1.67%)
Jun 08, 2020 78.45 80.23 78.37 79.87 7,841,204 +0.62(+0.79%)
Jun 05, 2020 78.95 80.67 78.37 79.25 11,404,637 +0.68(+0.87%)
Jun 04, 2020 76.23 78.93 76.21 78.56 11,280,478 +1.82(+2.37%)
Jun 03, 2020 77.24 77.26 75.66 76.75 10,168,936 -0.13(-0.16%)
Jun 02, 2020 76.81 77.43 76.04 76.87 11,145,401 +0.29(+0.37%)
Jun 01, 2020 77.73 78.58 76.58 76.59 10,049,495 -1.66(-2.13%)
May 29, 2020 76.84 78.43 75.66 78.25 16,321,303 +2.23(+2.93%)
May 28, 2020 76.73 77.00 76.00 76.02 10,381,395 +0.04(+0.06%)
May 27, 2020 76.45 76.84 74.78 75.98 14,837,823 -0.62(-0.80%)
May 26, 2020 78.91 79.01 76.26 76.59 14,056,579 -1.17(-1.51%)
May 22, 2020 78.42 78.54 77.46 77.77 6,521,842 -0.78(-0.99%)
May 21, 2020 77.08 78.64 76.29 78.55 12,307,457 +1.55(+2.01%)
May 20, 2020 77.79 78.14 75.91 77.00 12,624,839 -0.01(-0.01%)
May 19, 2020 77.06 77.39 75.62 77.01 11,714,743 -0.23(-0.30%)
May 18, 2020 77.68 79.09 77.10 77.24 19,306,334 +0.64(+0.84%)
May 15, 2020 76.00 76.97 75.51 76.59 16,664,271 +0.65(+0.86%)
May 14, 2020 73.99 76.40 73.83 75.94 15,840,879 +0.90(+1.20%)
May 13, 2020 76.62 77.89 74.08 75.04 27,903,502 -1.34(-1.76%)
May 12, 2020 76.00 77.88 74.70 76.38 27,818,600 +2.16(+2.91%)
May 11, 2020 71.84 74.69 70.91 74.22 22,758,260 +3.33(+4.69%)
May 08, 2020 71.28 71.49 69.62 70.90 23,910,776 -0.22(-0.31%)
May 07, 2020 73.06 73.33 70.56 71.11 14,141,475 -1.01(-1.40%)
May 06, 2020 72.85 74.42 71.98 72.13 20,182,702 +0.04(+0.06%)
May 05, 2020 70.04 73.02 69.75 72.09 12,929,601 +2.96(+4.29%)
May 04, 2020 69.43 69.95 68.50 69.12 8,091,439 -0.83(-1.18%)
May 01, 2020 69.20 71.12 67.97 69.95 15,046,660 +0.54(+0.78%)
Apr 30, 2020 70.06 70.30 68.59 69.41 18,393,182 -1.32(-1.86%)
Apr 29, 2020 70.69 71.56 69.36 70.73 9,747,522 +0.84(+1.21%)
Apr 28, 2020 72.36 72.59 69.55 69.88 9,877,226 -1.63(-2.28%)
Apr 27, 2020 70.95 71.71 70.74 71.51 10,906,458 +0.93(+1.32%)
Apr 24, 2020 69.97 70.65 69.54 70.58 8,018,774 +1.31(+1.89%)
Apr 23, 2020 69.39 70.79 69.21 69.27 9,319,833 +0.48(+0.70%)
Apr 22, 2020 68.59 69.62 68.17 68.79 8,329,512 +0.94(+1.38%)
Apr 21, 2020 69.67 70.06 67.57 67.86 11,401,318 -3.07(-4.32%)
Apr 20, 2020 70.54 72.05 69.77 70.92 10,806,809 +0.46(+0.65%)
Apr 17, 2020 70.93 71.60 69.66 70.46 12,712,914 +1.34(+1.94%)
Apr 16, 2020 69.86 70.69 68.89 69.12 12,223,496 +0.03(+0.05%)
Apr 15, 2020 67.98 70.12 67.23 69.09 10,631,991 -0.26(-0.38%)
Apr 14, 2020 68.08 69.96 67.80 69.35 13,112,524 +2.54(+3.80%)
Apr 13, 2020 67.11 67.67 65.44 66.81 11,166,231 +0.46(+0.69%)
Apr 09, 2020 65.36 66.63 65.36 66.35 11,329,409 +0.99(+1.51%)
Apr 08, 2020 63.60 65.71 62.22 65.36 14,685,381 +2.64(+4.20%)
Apr 07, 2020 65.21 65.37 62.61 62.72 13,931,283 -0.28(-0.45%)
Apr 06, 2020 63.01 64.28 61.59 63.01 12,332,289 +1.96(+3.22%)
Apr 03, 2020 62.11 62.77 60.36 61.04 9,690,798 -1.46(-2.34%)
Apr 02, 2020 60.55 62.81 59.45 62.51 9,709,013 +1.42(+2.33%)
Apr 01, 2020 60.00 61.56 59.43 61.08 15,562,679 -2.30(-3.64%)
Mar 31, 2020 62.73 64.83 61.93 63.39 24,616,556 +0.79(+1.26%)
Mar 30, 2020 62.02 63.43 61.13 62.60 12,825,659 +2.14(+3.54%)
Mar 27, 2020 59.60 62.45 58.83 60.46 14,775,745 -0.97(-1.57%)
Mar 26, 2020 57.26 61.82 57.21 61.43 19,209,372 +4.93(+8.72%)
Mar 25, 2020 56.51 58.80 54.54 56.50 24,055,652 +0.35(+0.62%)
Mar 24, 2020 56.71 59.75 55.82 56.15 22,083,540 +2.49(+4.64%)
Mar 23, 2020 56.06 56.37 52.04 53.66 23,091,034 -3.59(-6.28%)
Mar 20, 2020 60.73 60.73 55.58 57.26 22,649,924 -1.86(-3.15%)
Mar 19, 2020 57.49 62.27 54.35 59.12 23,723,510 +0.02(+0.04%)
Mar 18, 2020 58.24 59.40 53.81 59.10 28,495,092 -1.66(-2.73%)
Mar 17, 2020 62.99 64.65 58.23 60.75 27,886,692 -1.04(-1.68%)
Mar 16, 2020 65.73 68.37 61.22 61.79 25,135,770 -9.24(-13.00%)
Mar 13, 2020 69.35 71.82 67.14 71.03 26,283,644 +5.62(+8.60%)
Mar 12, 2020 65.60 67.63 64.11 65.40 23,954,314 -5.19(-7.35%)
Mar 11, 2020 71.38 72.08 69.53 70.59 12,482,112 -2.23(-3.06%)
Mar 10, 2020 73.37 73.40 69.69 72.82 15,582,728 +1.88(+2.65%)
Mar 09, 2020 69.89 72.67 68.58 70.94 18,994,592 -2.95(-4.00%)
Mar 06, 2020 73.82 74.68 72.60 73.90 15,222,027 -1.49(-1.98%)
Mar 05, 2020 74.93 76.30 74.40 75.39 11,643,669 -0.95(-1.24%)
Mar 04, 2020 74.27 76.43 74.01 76.33 19,938,744 +3.48(+4.77%)
Mar 03, 2020 74.41 75.63 71.27 72.86 15,213,117 -0.93(-1.26%)
Mar 02, 2020 71.55 73.86 69.51 73.79 14,628,306 +2.48(+3.48%)
Feb 28, 2020 68.88 71.31 67.87 71.31 22,188,138 +0.24(+0.34%)
Feb 27, 2020 71.71 74.42 70.05 71.07 17,042,846 -2.49(-3.38%)
Feb 26, 2020 73.73 75.86 73.37 73.56 11,763,314 -0.64(-0.86%)
Feb 25, 2020 77.64 77.76 73.31 74.20 13,653,361 -3.29(-4.25%)
Feb 24, 2020 76.68 78.10 76.66 77.49 12,863,115 -1.51(-1.92%)
Feb 21, 2020 78.17 79.47 77.69 79.01 8,026,706 +0.61(+0.77%)
Feb 20, 2020 78.15 78.53 77.03 78.40 6,542,092 +0.07(+0.10%)
Feb 19, 2020 78.02 78.86 77.39 78.32 7,630,411 +0.44(+0.57%)
Feb 18, 2020 77.93 78.62 77.59 77.88 11,305,945 -0.37(-0.47%)
Feb 14, 2020 79.23 79.29 78.02 78.25 13,432,572 -1.08(-1.36%)
Feb 13, 2020 80.58 81.00 79.23 79.33 12,752,574 -2.03(-2.50%)
Feb 12, 2020 79.85 81.42 79.63 81.36 12,724,268 +1.49(+1.86%)
Feb 11, 2020 79.25 80.77 79.05 79.87 12,839,015 +1.04(+1.32%)
Feb 10, 2020 76.84 79.45 76.63 78.83 16,822,084 +2.05(+2.67%)
Feb 07, 2020 74.66 77.36 73.95 76.78 22,945,482 +4.25(+5.86%)
Feb 06, 2020 73.12 73.18 71.73 72.53 9,320,752 +0.46(+0.63%)
Feb 05, 2020 70.77 72.50 70.62 72.07 12,042,858 +1.89(+2.69%)
Feb 04, 2020 69.55 70.48 69.55 70.19 9,914,575 +1.71(+2.50%)
Feb 03, 2020 67.65 68.72 67.32 68.47 12,192,605 +1.06(+1.58%)
Jan 31, 2020 67.84 67.99 66.90 67.41 16,671,092 -0.63(-0.93%)
Jan 30, 2020 68.71 68.88 67.54 68.04 13,031,629 -1.18(-1.71%)
Jan 29, 2020 69.72 69.89 69.16 69.22 6,854,942 -0.47(-0.68%)
Jan 28, 2020 70.71 70.71 69.59 69.70 10,350,118 -0.21(-0.30%)
Jan 27, 2020 70.93 71.49 69.89 69.90 16,607,691 +0.40(+0.57%)
Jan 24, 2020 71.08 71.12 68.86 69.50 15,884,178 -1.44(-2.03%)
Jan 23, 2020 72.42 72.44 70.71 70.94 14,742,311 -1.61(-2.22%)
Jan 22, 2020 73.24 73.36 72.51 72.56 7,738,210 -0.65(-0.89%)
Jan 21, 2020 72.95 73.66 72.86 73.21 16,288,740 -0.01(-0.01%)
Jan 17, 2020 74.15 74.27 73.04 73.21 12,166,444 -1.05(-1.41%)
Jan 16, 2020 74.30 74.70 73.98 74.26 8,501,537 +0.00(+0.00%)
Jan 15, 2020 73.36 74.78 73.36 74.26 10,204,615 +0.88(+1.20%)
Jan 14, 2020 72.47 73.57 72.19 73.38 10,669,580 +0.72(+0.98%)
Jan 13, 2020 73.47 73.47 72.17 72.67 11,319,555 -0.44(-0.61%)
Jan 10, 2020 74.07 74.12 72.92 73.11 10,456,398 -0.94(-1.27%)
Jan 09, 2020 73.89 74.07 73.10 74.05 9,158,280 +0.57(+0.77%)
Jan 08, 2020 73.18 73.93 72.95 73.49 9,376,279 +0.52(+0.71%)
Jan 07, 2020 73.00 73.50 72.45 72.97 8,823,042 -0.42(-0.57%)
Jan 06, 2020 72.42 73.57 72.22 73.39 8,267,214 +0.57(+0.79%)
Jan 03, 2020 72.38 73.38 72.16 72.81 7,296,187 -0.70(-0.95%)
Jan 02, 2020 73.13 73.53 72.66 73.51 6,869,596 +0.83(+1.14%)
Dec 31, 2019 72.41 72.73 72.14 72.68 5,728,385 +0.02(+0.02%)
Dec 30, 2019 73.24 73.66 72.37 72.67 8,545,293 -0.56(-0.76%)
Dec 27, 2019 73.86 74.11 72.92 73.22 4,979,689 -0.52(-0.70%)
Dec 26, 2019 74.04 74.47 73.43 73.74 4,954,006 -0.02(-0.02%)
Dec 24, 2019 74.21 74.21 73.41 73.76 2,191,268 -0.33(-0.44%)
Dec 23, 2019 73.49 74.27 73.33 74.09 7,196,103 +0.79(+1.08%)
Dec 20, 2019 74.21 75.51 73.18 73.30 23,310,668 +0.43(+0.59%)
Dec 19, 2019 73.62 73.62 72.70 72.87 6,635,438 -0.46(-0.63%)
Dec 18, 2019 73.92 74.03 73.08 73.33 7,906,094 -0.62(-0.83%)
Dec 17, 2019 73.88 74.02 73.12 73.95 10,659,098 +0.53(+0.73%)
Dec 16, 2019 72.55 73.98 72.45 73.41 8,190,153 +1.31(+1.81%)
Dec 13, 2019 72.88 73.13 71.69 72.11 7,279,863 -0.73(-1.00%)
Dec 12, 2019 71.22 73.01 71.21 72.84 7,626,262 +1.67(+2.34%)
Dec 11, 2019 71.17 71.63 70.79 71.17 8,924,844 +0.11(+0.16%)
Dec 10, 2019 71.35 71.38 70.77 71.06 9,521,320 +0.10(+0.14%)
Dec 09, 2019 71.60 72.01 70.91 70.96 6,800,330 -0.44(-0.62%)
Dec 06, 2019 71.59 72.00 71.24 71.40 7,364,039 +0.21(+0.30%)
Dec 05, 2019 71.62 71.62 70.81 71.19 7,396,955 -0.39(-0.55%)
Dec 04, 2019 70.74 71.87 70.70 71.58 7,521,803 +1.03(+1.45%)
Dec 03, 2019 70.56 70.99 70.26 70.56 12,267,716 -0.89(-1.24%)
Dec 02, 2019 72.11 72.26 71.42 71.44 7,951,130 -0.57(-0.80%)
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%)
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.