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: 4:10 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 (%)
Feb 28, 2023 145.27 145.66 144.01 145.21 8,014,048 -0.36(-0.25%)
Feb 27, 2023 144.61 146.01 144.46 145.57 7,237,292 +1.48(+1.03%)
Feb 24, 2023 142.76 144.35 142.39 144.09 5,957,548 +0.60(+0.42%)
Feb 23, 2023 142.38 144.90 140.75 143.49 6,351,816 +1.32(+0.93%)
Feb 22, 2023 142.48 143.56 141.76 142.17 6,401,830 -1.25(-0.88%)
Feb 21, 2023 141.37 144.38 141.37 143.42 8,972,091 +0.65(+0.46%)
Feb 17, 2023 140.73 142.85 140.22 142.77 4,835,415 +1.68(+1.19%)
Feb 16, 2023 140.69 142.01 140.34 141.09 3,981,877 -1.44(-1.01%)
Feb 15, 2023 144.01 144.83 142.32 142.53 5,985,956 -1.44(-1.00%)
Feb 14, 2023 145.23 145.31 143.19 143.98 4,941,676 -1.08(-0.74%)
Feb 13, 2023 143.44 145.10 142.72 145.05 5,937,704 +1.59(+1.10%)
Feb 10, 2023 141.24 144.53 140.37 143.47 9,492,473 +3.16(+2.25%)
Feb 09, 2023 140.12 145.03 139.55 140.31 12,947,080 +3.86(+2.83%)
Feb 08, 2023 137.20 138.09 136.32 136.45 6,092,663 -0.50(-0.37%)
Feb 07, 2023 136.42 137.25 135.55 136.95 5,729,495 +0.11(+0.08%)
Feb 06, 2023 137.51 138.07 136.63 136.84 4,627,841 -0.17(-0.12%)
Feb 03, 2023 137.69 138.51 136.53 137.00 6,944,946 +0.34(+0.25%)
Feb 02, 2023 137.69 137.69 135.34 136.67 6,528,693 -1.66(-1.20%)
Feb 01, 2023 138.35 139.12 137.05 138.33 5,627,359 -1.09(-0.78%)
Jan 31, 2023 137.41 139.51 136.26 139.41 5,965,449 +1.98(+1.44%)
Jan 30, 2023 137.64 138.82 137.06 137.43 4,845,529 -0.59(-0.43%)
Jan 27, 2023 139.00 139.34 137.77 138.03 4,866,108 -1.06(-0.76%)
Jan 26, 2023 139.57 140.31 138.81 139.08 4,910,334 -0.37(-0.26%)
Jan 25, 2023 139.06 139.63 138.23 139.45 6,087,187 +0.09(+0.07%)
Jan 24, 2023 139.72 140.46 138.18 139.35 5,480,189 -0.81(-0.58%)
Jan 23, 2023 141.40 141.44 139.70 140.17 8,071,415 -0.98(-0.70%)
Jan 20, 2023 141.00 141.26 138.87 141.15 7,481,255 +0.83(+0.59%)
Jan 19, 2023 140.54 142.04 139.02 140.32 7,598,808 -0.46(-0.33%)
Jan 18, 2023 143.53 143.82 140.66 140.78 6,559,656 -3.43(-2.38%)
Jan 17, 2023 145.12 146.35 143.97 144.21 9,015,840 -0.73(-0.50%)
Jan 13, 2023 143.51 145.13 142.80 144.93 6,379,575 +1.30(+0.91%)
Jan 12, 2023 146.25 146.50 143.16 143.63 8,121,534 -3.27(-2.23%)
Jan 11, 2023 148.82 148.93 144.93 146.90 8,013,875 -2.31(-1.55%)
Jan 10, 2023 151.63 151.81 147.96 149.21 6,351,714 -1.89(-1.25%)
Jan 09, 2023 155.06 155.42 150.37 151.10 8,378,577 -4.57(-2.94%)
Jan 06, 2023 154.07 157.13 153.40 155.67 5,455,473 +2.86(+1.87%)
Jan 05, 2023 152.44 153.75 151.74 152.81 3,761,397 -0.19(-0.12%)
Jan 04, 2023 151.79 153.55 150.96 153.00 4,750,737 +1.22(+0.81%)
Jan 03, 2023 151.46 152.37 150.31 151.77 5,282,663 +0.72(+0.48%)
Dec 30, 2022 151.63 152.21 149.38 151.05 3,937,578 -0.89(-0.58%)
Dec 29, 2022 152.31 153.18 151.60 151.94 3,330,056 +0.31(+0.20%)
Dec 28, 2022 153.01 153.93 151.52 151.63 3,150,312 -0.71(-0.47%)
Dec 27, 2022 152.81 153.11 151.21 152.34 2,947,286 -0.10(-0.07%)
Dec 23, 2022 152.72 153.12 151.73 152.45 2,872,791 -0.16(-0.10%)
Dec 22, 2022 151.30 152.72 150.98 152.60 3,858,114 +0.99(+0.65%)
Dec 21, 2022 150.90 152.10 149.88 151.61 3,965,364 +1.52(+1.01%)
Dec 20, 2022 151.05 151.28 149.61 150.09 4,515,967 -0.85(-0.56%)
Dec 19, 2022 150.28 151.63 149.60 150.94 4,313,739 +0.94(+0.63%)
Dec 16, 2022 151.47 152.65 150.00 150.00 20,316,222 -2.45(-1.61%)
Dec 15, 2022 153.18 153.86 151.37 152.45 5,644,300 -1.65(-1.07%)
Dec 14, 2022 153.85 155.14 152.19 154.09 4,798,822 +0.06(+0.04%)
Dec 13, 2022 156.04 156.56 153.91 154.03 5,408,473 -0.49(-0.32%)
Dec 12, 2022 152.55 154.68 152.12 154.52 4,396,097 +2.11(+1.39%)
Dec 09, 2022 155.87 156.79 152.18 152.41 4,969,451 -2.74(-1.76%)
Dec 08, 2022 154.60 155.37 153.55 155.15 4,573,115 +0.55(+0.36%)
Dec 07, 2022 153.00 154.72 152.60 154.60 4,960,697 +1.57(+1.03%)
Dec 06, 2022 153.31 153.65 151.00 153.03 5,863,426 -0.20(-0.13%)
Dec 05, 2022 152.25 154.40 152.25 153.23 5,199,154 +0.26(+0.17%)
Dec 02, 2022 150.22 153.06 150.03 152.97 4,605,957 +1.90(+1.26%)
Dec 01, 2022 150.48 152.54 149.53 151.07 6,235,136 +0.42(+0.28%)
Nov 30, 2022 148.42 150.65 146.24 150.65 13,204,726 +2.79(+1.88%)
Nov 29, 2022 147.97 149.02 146.94 147.87 3,946,425 -0.21(-0.15%)
Nov 28, 2022 149.55 150.23 147.52 148.08 4,175,600 -1.11(-0.75%)
Nov 25, 2022 149.16 150.25 148.84 149.19 2,041,566 +0.22(+0.14%)
Nov 23, 2022 149.50 150.43 148.45 148.98 3,446,294 -0.37(-0.25%)
Nov 22, 2022 147.39 149.44 147.27 149.35 5,725,123 +2.50(+1.71%)
Nov 21, 2022 145.25 148.27 144.34 146.85 6,945,930 +1.99(+1.37%)
Nov 18, 2022 143.63 145.47 143.63 144.86 6,088,952 +2.64(+1.85%)
Nov 17, 2022 141.11 143.07 140.17 142.22 5,423,545 +0.27(+0.19%)
Nov 16, 2022 143.42 146.46 141.35 141.95 7,874,104 -1.09(-0.76%)
Nov 15, 2022 143.37 143.40 140.17 143.04 6,322,207 +1.22(+0.86%)
Nov 14, 2022 141.12 144.44 141.12 141.83 7,570,900 +1.48(+1.05%)
Nov 11, 2022 139.77 140.69 136.22 140.35 7,260,773 +0.41(+0.29%)
Nov 10, 2022 140.82 140.82 138.10 139.94 5,999,251 +1.96(+1.42%)
Nov 09, 2022 138.88 140.74 137.44 137.98 4,899,991 -0.85(-0.61%)
Nov 08, 2022 139.11 141.72 138.29 138.83 4,960,031 +0.40(+0.29%)
Nov 07, 2022 135.79 139.08 135.25 138.43 4,604,759 +2.64(+1.94%)
Nov 04, 2022 135.86 136.07 133.73 135.79 4,946,956 +0.80(+0.60%)
Nov 03, 2022 134.59 135.92 133.69 134.99 4,119,950 -0.09(-0.07%)
Nov 02, 2022 137.43 135.04 135.08 5,718,850 -2.23(-1.63%)
Nov 01, 2022 137.08 138.05 135.11 137.31 6,795,237 +0.48(+0.35%)
Oct 31, 2022 135.69 137.19 134.67 136.84 9,211,441 -1.13(-0.82%)
Oct 28, 2022 136.40 139.25 133.04 137.97 11,567,804 -5.51(-3.84%)
Oct 27, 2022 143.72 143.93 142.13 143.47 7,328,530 +0.93(+0.65%)
Oct 26, 2022 141.15 142.90 140.86 142.55 5,058,611 +2.51(+1.80%)
Oct 25, 2022 138.36 140.76 137.66 140.03 5,594,829 -1.00(-0.71%)
Oct 24, 2022 139.00 141.63 138.99 141.03 5,498,891 +3.58(+2.60%)
Oct 21, 2022 133.98 138.10 133.12 137.45 5,815,794 +3.86(+2.89%)
Oct 20, 2022 133.81 134.63 133.13 133.59 4,151,235 -0.19(-0.14%)
Oct 19, 2022 135.34 135.95 133.01 133.78 3,566,385 -1.37(-1.02%)
Oct 18, 2022 135.74 136.34 134.15 135.16 3,787,708 +0.18(+0.13%)
Oct 17, 2022 133.33 135.46 132.82 134.98 4,296,312 +1.37(+1.03%)
Oct 14, 2022 133.28 135.04 132.92 133.60 5,660,392 +0.02(+0.01%)
Oct 13, 2022 127.77 133.83 127.37 133.58 5,437,330 +4.07(+3.14%)
Oct 12, 2022 131.05 132.37 129.47 129.52 4,895,443 -1.42(-1.08%)
Oct 11, 2022 127.70 132.94 127.70 130.93 6,133,209 +2.96(+2.31%)
Oct 10, 2022 128.64 129.15 126.64 127.97 4,140,292 -0.42(-0.32%)
Oct 07, 2022 128.62 129.58 127.27 128.39 5,024,339 -1.42(-1.09%)
Oct 06, 2022 132.12 132.30 129.44 129.81 5,538,792 -2.81(-2.12%)
Oct 05, 2022 130.90 133.67 130.56 132.62 5,163,743 +1.24(+0.94%)
Oct 04, 2022 128.81 132.05 127.46 131.38 7,146,512 +3.39(+2.65%)
Oct 03, 2022 125.72 128.43 125.19 127.98 8,038,067 +3.80(+3.06%)
Sep 30, 2022 131.57 131.69 124.07 124.18 16,599,594 -7.87(-5.96%)
Sep 29, 2022 134.02 134.40 131.23 132.05 5,954,227 -1.74(-1.30%)
Sep 28, 2022 133.44 134.46 131.96 133.79 5,648,822 +2.67(+2.03%)
Sep 27, 2022 131.93 134.66 130.73 131.13 6,051,324 +0.47(+0.36%)
Sep 26, 2022 131.46 132.13 129.64 130.66 6,157,774 -1.71(-1.29%)
Sep 23, 2022 131.45 132.70 130.42 132.37 6,216,141 +0.05(+0.03%)
Sep 22, 2022 129.73 133.66 129.54 132.32 6,658,430 +2.50(+1.92%)
Sep 21, 2022 131.53 132.89 129.81 129.82 5,486,014 -1.35(-1.03%)
Sep 20, 2022 131.22 131.84 129.88 131.18 4,899,088 -0.82(-0.62%)
Sep 19, 2022 132.91 133.11 130.86 132.00 5,449,791 -1.30(-0.97%)
Sep 16, 2022 132.68 134.02 130.79 133.29 15,009,275 +1.44(+1.09%)
Sep 15, 2022 129.53 133.15 128.97 131.86 6,934,994 +2.74(+2.12%)
Sep 14, 2022 128.77 129.94 127.94 129.12 5,056,658 +0.94(+0.74%)
Sep 13, 2022 130.05 131.32 127.22 128.18 6,696,175 -3.43(-2.61%)
Sep 12, 2022 130.47 132.19 129.83 131.61 5,337,284 +0.76(+0.58%)
Sep 09, 2022 129.91 131.54 129.63 130.85 4,785,251 +0.83(+0.64%)
Sep 08, 2022 129.20 130.06 128.29 130.02 4,310,526 +1.68(+1.31%)
Sep 07, 2022 127.27 128.65 125.22 128.34 4,475,194 +1.04(+0.81%)
Sep 06, 2022 127.04 128.94 126.06 127.31 5,199,072 +1.21(+0.96%)
Sep 02, 2022 128.30 128.98 125.66 126.09 3,902,964 -2.01(-1.57%)
Sep 01, 2022 124.58 128.23 124.08 128.10 4,885,978 +3.69(+2.97%)
Aug 31, 2022 125.55 125.88 124.14 124.41 6,256,464 -1.01(-0.80%)
Aug 30, 2022 125.04 126.28 124.81 125.42 4,687,442 -0.15(-0.12%)
Aug 29, 2022 126.02 126.50 124.69 125.57 4,145,325 -0.59(-0.47%)
Aug 26, 2022 128.51 129.40 126.07 126.16 4,148,866 -2.76(-2.14%)
Aug 25, 2022 128.40 129.13 127.38 128.92 3,566,695 +1.31(+1.03%)
Aug 24, 2022 128.66 129.04 127.41 127.60 5,422,413 -1.03(-0.80%)
Aug 23, 2022 129.21 130.32 128.10 128.63 4,071,727 -1.22(-0.94%)
Aug 22, 2022 131.36 132.00 129.50 129.85 4,348,480 -1.40(-1.06%)
Aug 19, 2022 131.18 132.65 130.88 131.25 4,896,882 +0.52(+0.40%)
Aug 18, 2022 130.92 131.00 129.37 130.73 3,809,941 -0.14(-0.11%)
Aug 17, 2022 130.85 132.09 130.05 130.87 3,896,393 -1.03(-0.78%)
Aug 16, 2022 131.49 133.22 131.46 131.90 4,163,271 +0.24(+0.18%)
Aug 15, 2022 132.41 132.57 129.93 131.66 4,877,525 -0.29(-0.22%)
Aug 12, 2022 131.29 132.40 129.79 131.94 5,629,408 +0.48(+0.37%)
Aug 11, 2022 129.75 132.19 129.22 131.46 6,455,040 +1.05(+0.81%)
Aug 10, 2022 130.38 130.52 128.61 130.41 4,403,158 +0.64(+0.49%)
Aug 09, 2022 130.17 131.61 129.42 129.77 4,128,266 -0.08(-0.06%)
Aug 08, 2022 127.72 130.28 127.47 129.85 5,246,217 +2.13(+1.67%)
Aug 05, 2022 128.66 129.45 127.64 127.72 5,804,997 -0.82(-0.63%)
Aug 04, 2022 131.47 131.92 128.32 128.54 7,642,156 -2.11(-1.61%)
Aug 03, 2022 131.13 132.33 130.13 130.65 5,915,747 +0.75(+0.58%)
Aug 02, 2022 130.63 132.16 129.63 129.90 5,617,044 +0.16(+0.12%)
Aug 01, 2022 130.93 132.16 128.75 129.74 9,212,254 -3.04(-2.29%)
Jul 29, 2022 134.57 135.37 128.66 132.78 19,551,018 -5.77(-4.17%)
Jul 28, 2022 140.12 141.02 135.66 138.56 7,102,003 -1.30(-0.93%)
Jul 27, 2022 138.33 140.18 137.80 139.85 4,485,856 +0.26(+0.19%)
Jul 26, 2022 139.85 142.09 139.49 139.59 5,296,602 +0.60(+0.43%)
Jul 25, 2022 137.44 139.66 137.41 138.99 4,698,169 +1.62(+1.18%)
Jul 22, 2022 137.37 138.13 136.55 137.37 3,933,753 +0.67(+0.49%)
Jul 21, 2022 136.24 136.79 135.11 136.71 4,395,265 +0.06(+0.04%)
Jul 20, 2022 138.35 139.21 136.32 136.65 5,745,011 -1.90(-1.37%)
Jul 19, 2022 138.79 139.00 137.68 138.55 6,103,266 +0.16(+0.11%)
Jul 18, 2022 142.31 142.93 137.76 138.39 7,390,873 -3.75(-2.64%)
Jul 15, 2022 140.49 142.37 140.11 142.14 5,266,608 +2.94(+2.11%)
Jul 14, 2022 137.76 139.72 137.39 139.20 8,188,960 -0.28(-0.20%)
Jul 13, 2022 139.34 141.01 138.69 139.47 5,695,287 -0.28(-0.20%)
Jul 12, 2022 140.25 141.69 139.39 139.76 5,802,435 -0.71(-0.50%)
Jul 11, 2022 139.59 141.63 139.59 140.46 4,899,806 +0.35(+0.25%)
Jul 08, 2022 139.34 142.32 139.14 140.12 4,450,739 +0.78(+0.56%)
Jul 07, 2022 137.69 139.87 137.51 139.34 7,108,508 -0.49(-0.35%)
Jul 06, 2022 141.73 142.08 139.05 139.82 5,577,688 -1.28(-0.91%)
Jul 05, 2022 139.25 141.22 137.19 141.11 5,977,981 +0.12(+0.08%)
Jul 01, 2022 140.33 141.04 138.84 140.99 5,055,095 +0.59(+0.42%)
Jun 30, 2022 140.41 141.21 138.30 140.40 7,956,613 -0.90(-0.64%)
Jun 29, 2022 141.08 143.57 140.57 141.30 6,698,874 +1.51(+1.08%)
Jun 28, 2022 140.41 142.19 138.78 139.79 6,257,091 -0.60(-0.42%)
Jun 27, 2022 140.25 142.50 140.02 140.38 5,866,018 +0.73(+0.53%)
Jun 24, 2022 138.32 140.01 137.16 139.65 9,302,853 +2.65(+1.93%)
Jun 23, 2022 136.33 138.24 135.25 137.00 8,503,409 +1.73(+1.28%)
Jun 22, 2022 131.75 137.59 131.65 135.27 8,722,635 +3.75(+2.85%)
Jun 21, 2022 128.29 131.97 128.06 131.52 7,829,467 +4.76(+3.75%)
Jun 17, 2022 126.14 127.91 125.76 126.76 11,377,815 -0.80(-0.62%)
Jun 16, 2022 125.17 127.69 124.45 127.56 7,596,110 +0.97(+0.77%)
Jun 15, 2022 125.19 127.50 124.88 126.59 6,525,089 +0.43(+0.34%)
Jun 14, 2022 127.82 128.94 124.96 126.16 6,394,316 -1.65(-1.29%)
Jun 13, 2022 129.12 130.23 127.22 127.81 6,541,303 -3.47(-2.64%)
Jun 10, 2022 132.31 132.58 130.31 131.27 5,961,884 -2.04(-1.53%)
Jun 09, 2022 137.25 137.98 133.19 133.31 6,157,200 -3.50(-2.56%)
Jun 08, 2022 136.50 137.37 135.90 136.82 5,274,957 +0.10(+0.07%)
Jun 07, 2022 134.68 136.90 133.71 136.72 5,444,906 +2.39(+1.78%)
Jun 06, 2022 134.75 135.50 133.53 134.32 4,267,876 -0.59(-0.44%)
Jun 03, 2022 134.52 135.86 134.52 134.91 5,336,360 +0.38(+0.29%)
Jun 02, 2022 134.43 134.82 131.00 134.52 6,544,323 +0.67(+0.50%)
Jun 01, 2022 135.48 135.57 132.30 133.85 6,115,866 -1.24(-0.92%)
May 31, 2022 136.26 136.48 134.45 135.09 12,240,440 -2.41(-1.75%)
May 27, 2022 137.06 137.55 135.44 137.50 9,168,869 -0.52(-0.38%)
May 26, 2022 139.00 140.31 137.86 138.03 7,263,836 -1.27(-0.91%)
May 25, 2022 137.83 140.24 137.31 139.30 5,500,765 +2.61(+1.91%)
May 24, 2022 134.78 138.74 134.40 136.69 6,946,004 +0.99(+0.73%)
May 23, 2022 139.02 139.34 134.93 135.70 7,511,182 -2.73(-1.97%)
May 20, 2022 139.64 140.73 135.50 138.43 7,342,798 -0.65(-0.47%)
May 19, 2022 138.60 139.70 136.84 139.08 6,540,162 -0.65(-0.47%)
May 18, 2022 141.89 142.73 139.11 139.73 7,088,182 -2.15(-1.52%)
May 17, 2022 142.44 142.81 140.12 141.88 6,582,156 -0.63(-0.44%)
May 16, 2022 141.11 143.82 140.50 142.52 7,161,335 +1.81(+1.28%)
May 13, 2022 140.64 141.53 139.24 140.71 6,980,071 -0.72(-0.51%)
May 12, 2022 140.60 141.49 137.64 141.44 7,542,445 +2.14(+1.53%)
May 11, 2022 138.44 141.87 138.37 139.30 6,141,273 -0.12(-0.09%)
May 10, 2022 138.67 141.66 137.97 139.42 7,116,729 +1.04(+0.75%)
May 09, 2022 138.99 140.75 136.53 138.38 7,618,353 -1.72(-1.22%)
May 06, 2022 137.21 140.73 136.60 140.10 6,705,498 +0.60(+0.43%)
May 05, 2022 140.04 140.55 137.54 139.50 7,493,461 +0.54(+0.39%)
May 04, 2022 135.84 139.68 135.29 138.96 6,317,562 +1.82(+1.33%)
May 03, 2022 135.72 138.18 135.62 137.14 6,722,684 +1.59(+1.17%)
May 02, 2022 134.43 136.50 131.49 135.55 10,571,667 +0.91(+0.67%)
Apr 29, 2022 137.10 137.38 128.27 134.64 27,442,248 -8.65(-6.03%)
Apr 28, 2022 145.17 145.24 141.48 143.29 8,150,237 -1.20(-0.83%)
Apr 27, 2022 143.52 146.21 141.68 144.49 6,587,558 +1.32(+0.92%)
Apr 26, 2022 143.41 146.39 142.84 143.17 7,404,370 -0.11(-0.08%)
Apr 25, 2022 141.94 143.59 140.11 143.28 7,562,138 +1.20(+0.85%)
Apr 22, 2022 144.18 145.13 141.48 142.08 9,064,831 -3.24(-2.23%)
Apr 21, 2022 143.92 147.02 142.41 145.31 8,621,390 +1.67(+1.16%)
Apr 20, 2022 143.33 144.93 142.56 143.65 6,817,865 +0.32(+0.22%)
Apr 19, 2022 147.04 147.13 140.90 143.32 10,431,788 -2.76(-1.89%)
Apr 18, 2022 148.47 149.23 145.52 146.08 7,090,408 -2.70(-1.82%)
Apr 14, 2022 144.70 150.22 143.75 148.79 12,081,307 +3.08(+2.11%)
Apr 13, 2022 151.25 151.25 143.41 145.71 19,975,144 -6.37(-4.19%)
Apr 12, 2022 153.90 155.03 151.08 152.08 9,108,635 -2.29(-1.48%)
Apr 11, 2022 158.98 159.10 153.91 154.37 8,977,730 -4.66(-2.93%)
Apr 08, 2022 157.25 159.90 156.80 159.03 7,925,833 +1.53(+0.97%)
Apr 07, 2022 152.41 158.70 152.29 157.50 8,215,158 +3.97(+2.59%)
Apr 06, 2022 149.51 153.86 148.89 153.53 9,692,653 +4.98(+3.35%)
Apr 05, 2022 147.15 150.85 147.11 148.55 7,353,596 +1.40(+0.95%)
Apr 04, 2022 147.71 148.92 146.76 147.15 7,583,617 -0.72(-0.49%)
Apr 01, 2022 147.39 148.22 145.53 147.87 6,274,529 +0.52(+0.35%)
Mar 31, 2022 148.10 149.67 147.34 147.35 9,543,420 -1.49(-1.00%)
Mar 30, 2022 147.00 149.39 147.00 148.84 5,667,278 +1.43(+0.97%)
Mar 29, 2022 148.15 148.41 146.61 147.42 6,769,800 +0.19(+0.13%)
Mar 28, 2022 145.99 147.28 145.01 147.22 4,967,962 +0.58(+0.40%)
Mar 25, 2022 145.93 147.23 145.64 146.64 5,643,690 +0.95(+0.65%)
Mar 24, 2022 144.72 146.10 144.39 145.69 5,101,967 +1.69(+1.17%)
Mar 23, 2022 145.44 146.51 143.94 144.00 6,929,058 -1.45(-0.99%)
Mar 22, 2022 145.48 145.71 143.63 145.44 6,357,376 -0.04(-0.03%)
Mar 21, 2022 145.39 146.30 144.52 145.48 6,407,796 +0.77(+0.53%)
Mar 18, 2022 143.62 144.93 142.84 144.71 10,905,629 +0.55(+0.38%)
Mar 17, 2022 142.86 144.17 141.99 144.15 7,951,511 +2.31(+1.63%)
Mar 16, 2022 142.25 142.44 139.54 141.84 7,897,479 +0.16(+0.11%)
Mar 15, 2022 138.40 142.19 138.31 141.69 9,223,732 +3.44(+2.49%)
Mar 14, 2022 137.01 139.04 135.45 138.25 9,512,519 +2.76(+2.04%)
Mar 11, 2022 135.75 136.71 135.42 135.49 5,694,962 -0.10(-0.07%)
Mar 10, 2022 134.59 136.12 135.59 5,098,015 +0.30(+0.22%)
Mar 09, 2022 134.76 136.44 134.31 135.29 5,906,122 +1.54(+1.15%)
Mar 08, 2022 135.44 136.25 133.04 133.75 9,699,825 -2.09(-1.54%)
Mar 07, 2022 135.44 137.03 134.70 135.84 7,851,946 -1.01(-0.74%)
Mar 04, 2022 135.07 136.96 134.62 136.85 5,930,210 +0.14(+0.10%)
Mar 03, 2022 136.17 137.06 135.29 136.72 5,947,130 +0.76(+0.56%)
Mar 02, 2022 134.25 137.48 133.82 135.95 9,064,637 +1.71(+1.27%)
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.