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

AbbVie (NY: ABBV )

203.87 +2.37 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Jan 31, 2024 165.75 165.86 163.95 164.40 4,993,894 -0.52(-0.32%)
Jan 30, 2024 164.22 164.98 163.26 164.92 3,819,481 +1.01(+0.62%)
Jan 29, 2024 165.85 166.76 163.68 163.91 4,712,746 -0.49(-0.30%)
Jan 26, 2024 165.27 165.86 163.50 164.40 4,654,759 -0.73(-0.44%)
Jan 25, 2024 164.00 165.21 163.20 165.13 4,465,999 +0.91(+0.55%)
Jan 24, 2024 167.77 167.95 164.06 164.22 5,421,064 -3.28(-1.96%)
Jan 23, 2024 164.45 167.53 164.06 167.50 5,789,277 +2.11(+1.28%)
Jan 22, 2024 164.44 165.45 163.76 165.39 4,863,507 +0.62(+0.38%)
Jan 19, 2024 163.91 164.87 162.60 164.77 5,898,372 +1.47(+0.90%)
Jan 18, 2024 161.16 163.66 161.00 163.30 5,073,881 +1.26(+0.78%)
Jan 17, 2024 161.75 162.95 161.52 162.04 4,423,125 +0.56(+0.35%)
Jan 16, 2024 161.98 162.30 161.02 161.48 4,747,659 -0.92(-0.57%)
Jan 12, 2024 162.75 163.30 162.18 162.40 4,971,444 -1.38(-0.84%)
Jan 11, 2024 164.25 165.12 163.09 163.78 4,591,114 -1.11(-0.67%)
Jan 10, 2024 162.27 165.08 161.88 164.89 6,609,538 +2.58(+1.59%)
Jan 09, 2024 161.43 163.47 160.84 162.31 4,454,172 +0.88(+0.55%)
Jan 08, 2024 162.18 162.77 159.78 161.43 6,000,729 -0.71(-0.44%)
Jan 05, 2024 161.33 163.03 160.61 162.14 5,653,300 +0.68(+0.42%)
Jan 04, 2024 160.31 162.29 159.43 161.46 8,330,219 +1.00(+0.62%)
Jan 03, 2024 160.59 161.75 159.84 160.46 5,294,775 +0.64(+0.40%)
Jan 02, 2024 154.90 160.14 154.77 159.82 8,081,198 +4.85(+3.13%)
Dec 29, 2023 154.54 155.21 154.41 154.97 3,712,030 +0.22(+0.14%)
Dec 28, 2023 155.25 155.63 154.54 154.75 2,601,189 -0.13(-0.08%)
Dec 27, 2023 154.05 154.97 153.72 154.88 3,748,288 +0.26(+0.17%)
Dec 26, 2023 154.25 155.28 154.13 154.62 2,073,396 -0.32(-0.21%)
Dec 22, 2023 153.29 155.46 153.09 154.94 3,373,442 +2.35(+1.54%)
Dec 21, 2023 152.05 152.91 151.29 152.59 4,037,316 +0.90(+0.59%)
Dec 20, 2023 153.99 154.21 151.54 151.69 4,716,119 -1.91(-1.24%)
Dec 19, 2023 153.59 154.48 152.45 153.60 5,476,731 +0.18(+0.12%)
Dec 18, 2023 153.00 154.35 151.75 153.42 5,379,323 -0.62(-0.40%)
Dec 15, 2023 154.74 155.89 153.11 154.04 15,221,000 -0.84(-0.54%)
Dec 14, 2023 154.36 155.16 152.76 154.88 7,951,907 +0.58(+0.38%)
Dec 13, 2023 152.98 154.77 152.73 154.30 7,818,256 +1.06(+0.69%)
Dec 12, 2023 151.73 153.59 150.16 153.24 5,905,423 +2.00(+1.32%)
Dec 11, 2023 150.67 152.71 150.64 151.24 6,342,568 +1.96(+1.31%)
Dec 08, 2023 148.07 150.07 148.00 149.28 5,695,198 +1.31(+0.89%)
Dec 07, 2023 147.64 148.38 145.20 147.97 7,224,205 +1.59(+1.09%)
Dec 06, 2023 144.79 147.07 144.73 146.38 4,977,825 +1.81(+1.25%)
Dec 05, 2023 144.11 145.08 142.66 144.57 3,961,687 +0.42(+0.29%)
Dec 04, 2023 143.41 145.49 143.27 144.15 4,845,302 +0.74(+0.52%)
Dec 01, 2023 142.54 144.10 142.28 143.41 4,903,435 +1.02(+0.72%)
Nov 30, 2023 138.01 142.70 138.01 142.39 9,296,818 +3.89(+2.81%)
Nov 29, 2023 138.02 139.09 137.65 138.50 3,996,532 +0.42(+0.30%)
Nov 28, 2023 139.05 139.66 137.92 138.08 5,346,904 -1.01(-0.73%)
Nov 27, 2023 138.70 139.38 137.79 139.09 5,528,332 +0.42(+0.30%)
Nov 24, 2023 140.00 140.08 138.46 138.67 1,636,538 +0.20(+0.14%)
Nov 22, 2023 139.06 139.84 138.33 138.47 3,428,672 -0.26(-0.19%)
Nov 21, 2023 138.73 139.36 137.83 138.73 4,690,815 +0.42(+0.30%)
Nov 20, 2023 137.53 138.69 137.14 138.31 4,490,019 +0.01(+0.01%)
Nov 17, 2023 138.36 138.88 137.38 138.30 4,333,710 +0.02(+0.01%)
Nov 16, 2023 138.28 138.82 137.05 138.28 5,256,973 +0.68(+0.49%)
Nov 15, 2023 138.25 138.25 136.30 137.60 6,473,038 -0.46(-0.33%)
Nov 14, 2023 138.93 140.10 137.96 138.06 4,507,513 -0.58(-0.42%)
Nov 13, 2023 138.59 139.16 137.43 138.64 4,454,744 +0.05(+0.04%)
Nov 10, 2023 138.65 139.36 136.40 138.59 4,588,802 +0.55(+0.40%)
Nov 09, 2023 141.00 141.60 135.85 138.04 14,970,006 -3.99(-2.81%)
Nov 08, 2023 143.44 143.88 141.92 142.03 5,299,128 -0.13(-0.09%)
Nov 07, 2023 141.52 142.18 140.57 142.16 5,024,435 +0.96(+0.68%)
Nov 06, 2023 141.89 142.37 140.98 141.20 4,377,051 -0.22(-0.16%)
Nov 03, 2023 143.95 143.95 140.89 141.42 5,514,630 -1.84(-1.28%)
Nov 02, 2023 141.31 143.77 140.51 143.26 4,068,550 +0.79(+0.55%)
Nov 01, 2023 141.86 143.71 141.75 142.47 4,207,684 +1.29(+0.91%)
Oct 31, 2023 142.09 142.22 139.68 141.18 10,393,422 -0.71(-0.50%)
Oct 30, 2023 140.67 145.71 140.67 141.89 9,258,566 +2.96(+2.13%)
Oct 27, 2023 138.77 143.00 136.03 138.93 9,427,213 -6.27(-4.32%)
Oct 26, 2023 144.86 145.95 144.23 145.20 5,567,930 -0.06(-0.04%)
Oct 25, 2023 146.11 146.90 144.82 145.26 5,461,483 -1.05(-0.72%)
Oct 24, 2023 145.15 146.97 145.10 146.31 3,362,938 +1.58(+1.09%)
Oct 23, 2023 146.16 146.42 144.20 144.73 3,903,315 -1.50(-1.03%)
Oct 20, 2023 145.28 147.50 145.28 146.23 4,223,857 +0.71(+0.49%)
Oct 19, 2023 148.55 148.55 143.33 145.52 6,147,119 -3.76(-2.52%)
Oct 18, 2023 149.27 149.61 148.34 149.28 4,910,511 +0.10(+0.07%)
Oct 17, 2023 147.33 149.66 147.15 149.18 5,371,863 +1.95(+1.32%)
Oct 16, 2023 148.22 149.50 146.92 147.23 3,704,239 -0.73(-0.49%)
Oct 13, 2023 148.95 149.66 147.34 147.96 4,325,142 -0.34(-0.23%)
Oct 12, 2023 148.13 148.60 147.01 148.30 4,554,424 -1.04(-0.70%)
Oct 11, 2023 149.13 150.40 148.77 149.34 3,189,692 +0.45(+0.30%)
Oct 10, 2023 149.39 149.56 148.04 148.89 3,728,333 -0.22(-0.15%)
Oct 09, 2023 148.27 149.75 147.16 149.11 2,903,269 +0.87(+0.59%)
Oct 06, 2023 146.49 149.33 146.12 148.24 5,370,305 +0.79(+0.54%)
Oct 05, 2023 147.93 149.53 147.09 147.45 3,599,462 -0.24(-0.16%)
Oct 04, 2023 146.57 148.08 146.31 147.69 3,299,632 +0.26(+0.18%)
Oct 03, 2023 147.83 147.99 145.35 147.43 4,580,763 -0.82(-0.55%)
Oct 02, 2023 148.47 148.86 146.72 148.25 3,829,281 -0.81(-0.54%)
Sep 29, 2023 152.46 152.53 148.83 149.06 5,591,028 -3.19(-2.10%)
Sep 28, 2023 153.64 153.83 151.37 152.25 3,697,480 -0.88(-0.57%)
Sep 27, 2023 153.84 154.00 151.61 153.13 3,621,343 -0.78(-0.51%)
Sep 26, 2023 154.40 154.60 153.33 153.91 3,936,258 -0.74(-0.48%)
Sep 25, 2023 152.44 154.74 154.05 154.65 3,740,007 +1.91(+1.25%)
Sep 22, 2023 153.90 153.90 152.52 152.74 3,049,310 -0.69(-0.45%)
Sep 21, 2023 153.68 154.85 152.66 153.43 3,660,291 -0.18(-0.12%)
Sep 20, 2023 154.06 154.88 153.37 153.61 2,744,804 +0.12(+0.08%)
Sep 19, 2023 153.89 154.64 151.60 153.49 3,509,773 -0.45(-0.29%)
Sep 18, 2023 153.08 153.97 152.10 153.94 2,967,601 +1.82(+1.20%)
Sep 15, 2023 152.78 154.70 151.93 152.12 8,868,284 -1.52(-0.99%)
Sep 14, 2023 152.01 154.69 151.80 153.64 6,337,003 +2.48(+1.64%)
Sep 13, 2023 149.42 152.40 149.05 151.16 5,953,603 +1.89(+1.27%)
Sep 12, 2023 149.50 149.60 147.62 149.27 2,424,857 +0.23(+0.15%)
Sep 11, 2023 148.86 149.41 148.41 149.04 2,911,610 +0.02(+0.01%)
Sep 08, 2023 149.00 149.76 148.20 149.02 4,339,820 +0.11(+0.07%)
Sep 07, 2023 146.15 149.00 145.87 148.91 5,142,222 +3.30(+2.27%)
Sep 06, 2023 146.10 146.12 143.74 145.61 5,304,335 -0.49(-0.34%)
Sep 05, 2023 148.50 148.96 145.86 146.10 3,911,270 -2.10(-1.42%)
Sep 01, 2023 147.36 148.89 147.36 148.20 3,357,995 +1.24(+0.84%)
Aug 31, 2023 148.39 148.71 146.87 146.96 4,110,677 -1.36(-0.92%)
Aug 30, 2023 148.12 148.80 146.90 148.32 3,486,177 +0.73(+0.49%)
Aug 29, 2023 147.99 148.91 146.50 147.59 3,419,165 +0.16(+0.11%)
Aug 28, 2023 147.09 148.06 146.77 147.43 2,807,025 +0.74(+0.50%)
Aug 25, 2023 147.02 147.66 146.20 146.69 3,275,301 +0.06(+0.04%)
Aug 24, 2023 146.92 147.82 146.35 146.63 3,986,282 -0.45(-0.31%)
Aug 23, 2023 148.67 149.00 145.94 147.08 5,415,522 -1.16(-0.78%)
Aug 22, 2023 150.00 150.00 147.97 148.24 3,209,863 -1.92(-1.28%)
Aug 21, 2023 149.71 150.35 148.88 150.16 3,944,847 +0.02(+0.01%)
Aug 18, 2023 150.29 150.93 149.23 150.14 4,050,902 +0.12(+0.08%)
Aug 17, 2023 151.16 151.91 149.92 150.02 5,285,739 -1.53(-1.01%)
Aug 16, 2023 152.59 153.60 151.38 151.55 3,214,775 -0.57(-0.37%)
Aug 15, 2023 151.57 152.90 150.79 152.12 3,636,420 -0.15(-0.10%)
Aug 14, 2023 153.02 153.14 151.57 152.27 2,570,939 +0.09(+0.06%)
Aug 11, 2023 151.95 153.50 151.74 152.18 3,454,841 +0.74(+0.49%)
Aug 10, 2023 151.20 152.84 150.57 151.44 3,275,867 +0.67(+0.44%)
Aug 09, 2023 150.49 152.06 149.91 150.77 3,737,216 +1.15(+0.77%)
Aug 08, 2023 150.78 151.75 148.92 149.62 4,013,513 -0.71(-0.47%)
Aug 07, 2023 148.00 150.88 147.80 150.33 3,800,689 +2.60(+1.76%)
Aug 04, 2023 148.97 150.57 147.16 147.73 4,231,358 -1.32(-0.89%)
Aug 03, 2023 148.96 149.36 148.18 149.05 4,674,344 -0.33(-0.22%)
Aug 02, 2023 148.11 150.57 148.11 149.38 5,756,740 +0.84(+0.57%)
Aug 01, 2023 150.00 150.87 147.84 148.54 4,409,697 -1.04(-0.70%)
Jul 31, 2023 150.43 150.50 147.62 149.58 9,110,578 -1.27(-0.84%)
Jul 28, 2023 149.92 151.76 148.56 150.85 8,000,591 +2.00(+1.34%)
Jul 27, 2023 144.48 151.37 144.48 148.85 13,664,870 +6.95(+4.90%)
Jul 26, 2023 141.43 142.28 140.52 141.90 5,006,000 +0.27(+0.19%)
Jul 25, 2023 142.40 142.93 141.32 141.63 4,805,902 -1.55(-1.08%)
Jul 24, 2023 143.10 144.43 142.84 143.18 4,468,444 -0.56(-0.39%)
Jul 21, 2023 142.20 144.18 141.94 143.74 5,654,528 +1.55(+1.09%)
Jul 20, 2023 138.84 142.72 138.55 142.19 7,009,892 +4.51(+3.28%)
Jul 19, 2023 137.24 138.06 136.95 137.68 4,783,710 +1.10(+0.81%)
Jul 18, 2023 134.80 137.90 134.71 136.58 5,393,004 +1.75(+1.30%)
Jul 17, 2023 135.82 136.23 134.56 134.83 4,033,081 -1.18(-0.87%)
Jul 14, 2023 134.73 136.62 134.12 136.01 5,544,148 +2.42(+1.81%)
Jul 13, 2023 132.93 134.10 132.70 133.59 4,631,876 -1.39(-1.03%)
Jul 12, 2023 135.82 136.60 134.79 134.98 4,947,340 -0.59(-0.44%)
Jul 11, 2023 134.00 135.76 133.68 135.57 5,148,363 +1.08(+0.80%)
Jul 10, 2023 135.41 136.09 134.06 134.49 5,153,287 -1.01(-0.75%)
Jul 07, 2023 137.15 137.65 135.34 135.50 6,873,207 -1.75(-1.28%)
Jul 06, 2023 137.48 138.28 136.44 137.25 6,091,159 -0.37(-0.27%)
Jul 05, 2023 135.18 137.88 134.64 137.62 6,903,124 +2.61(+1.93%)
Jul 03, 2023 134.00 135.43 133.15 135.01 2,674,576 +0.28(+0.21%)
Jun 30, 2023 133.47 135.92 132.80 134.73 8,726,630 +1.50(+1.13%)
Jun 29, 2023 132.37 133.91 132.13 133.23 4,947,205 +0.72(+0.54%)
Jun 28, 2023 132.60 133.17 130.96 132.51 6,911,728 -0.09(-0.07%)
Jun 27, 2023 134.88 134.88 132.52 132.60 7,839,308 -2.35(-1.74%)
Jun 26, 2023 136.15 136.15 133.69 134.95 6,463,164 -0.97(-0.71%)
Jun 23, 2023 137.30 138.69 135.67 135.92 7,405,144 -1.49(-1.08%)
Jun 22, 2023 137.15 137.90 135.89 137.41 4,831,916 +0.55(+0.40%)
Jun 21, 2023 136.75 137.43 134.68 136.86 5,828,439 -0.96(-0.70%)
Jun 20, 2023 137.10 138.95 136.66 137.82 4,868,833 -0.82(-0.59%)
Jun 16, 2023 136.70 138.92 136.49 138.64 14,677,232 +2.75(+2.02%)
Jun 15, 2023 136.75 136.84 135.46 135.89 6,614,496 -0.34(-0.25%)
Jun 14, 2023 138.81 139.27 136.08 136.23 6,131,376 -2.08(-1.50%)
Jun 13, 2023 137.51 138.47 137.20 138.31 4,228,649 +0.58(+0.42%)
Jun 12, 2023 139.58 139.67 136.91 137.73 4,888,591 -0.45(-0.33%)
Jun 09, 2023 137.56 139.19 137.08 138.18 4,359,678 +0.54(+0.39%)
Jun 08, 2023 137.00 137.89 136.00 137.64 4,714,269 +1.14(+0.84%)
Jun 07, 2023 134.90 137.06 134.26 136.50 4,645,316 +1.07(+0.79%)
Jun 06, 2023 137.47 137.54 134.63 135.43 4,359,368 -1.43(-1.04%)
Jun 05, 2023 137.00 138.31 136.29 136.86 4,694,632 -0.01(-0.01%)
Jun 02, 2023 133.71 136.97 133.50 136.87 6,661,662 +3.43(+2.57%)
Jun 01, 2023 135.26 135.26 131.10 133.44 11,893,499 -4.52(-3.28%)
May 31, 2023 136.62 138.71 135.77 137.96 12,578,888 +1.52(+1.11%)
May 30, 2023 135.49 136.84 135.25 136.44 7,671,460 -1.12(-0.81%)
May 26, 2023 138.72 139.85 137.10 137.56 7,590,598 -1.06(-0.76%)
May 25, 2023 140.03 140.20 138.26 138.62 6,987,395 -2.53(-1.79%)
May 24, 2023 142.59 142.94 140.94 141.15 4,143,339 -1.37(-0.96%)
May 23, 2023 144.45 144.82 142.34 142.52 5,121,664 -2.38(-1.64%)
May 22, 2023 145.47 146.66 143.78 144.90 3,866,607 -0.21(-0.14%)
May 19, 2023 143.86 145.80 143.80 145.11 5,610,289 +1.67(+1.16%)
May 18, 2023 142.61 143.56 141.97 143.44 4,790,930 +0.09(+0.06%)
May 17, 2023 143.02 143.52 140.52 143.35 5,482,108 +0.06(+0.04%)
May 16, 2023 145.86 146.94 143.23 143.29 4,686,111 -3.30(-2.25%)
May 15, 2023 147.67 148.90 145.66 146.59 4,391,971 -0.56(-0.38%)
May 12, 2023 146.79 147.60 146.07 147.15 3,526,537 +0.56(+0.38%)
May 11, 2023 147.29 147.57 145.19 146.59 4,300,439 +0.17(+0.12%)
May 10, 2023 146.52 146.98 145.15 146.42 4,127,165 -0.41(-0.28%)
May 09, 2023 147.41 148.14 146.27 146.83 4,202,226 -0.62(-0.42%)
May 08, 2023 148.15 148.20 146.74 147.45 3,689,604 -0.58(-0.39%)
May 05, 2023 148.54 149.38 147.14 148.03 4,447,901 +0.67(+0.45%)
May 04, 2023 149.00 149.00 146.35 147.36 5,693,743 -1.89(-1.27%)
May 03, 2023 151.07 151.51 148.45 149.25 6,815,446 -2.37(-1.56%)
May 02, 2023 153.55 155.02 151.20 151.62 5,135,443 -2.09(-1.36%)
May 01, 2023 150.84 154.71 150.82 153.71 6,213,355 +2.59(+1.71%)
Apr 28, 2023 147.97 151.39 147.44 151.12 7,123,976 +2.25(+1.51%)
Apr 27, 2023 153.87 153.87 147.16 148.87 17,062,538 -12.93(-7.99%)
Apr 26, 2023 162.68 163.26 160.50 161.80 5,307,895 -3.10(-1.88%)
Apr 25, 2023 164.81 166.20 164.49 164.90 5,506,159 +0.82(+0.50%)
Apr 24, 2023 162.57 164.36 162.33 164.08 4,729,204 +1.67(+1.03%)
Apr 21, 2023 162.59 163.19 162.02 162.41 4,812,339 +0.67(+0.41%)
Apr 20, 2023 161.18 161.77 160.58 161.74 4,457,933 +0.53(+0.33%)
Apr 19, 2023 158.67 161.44 158.52 161.21 4,824,437 +1.62(+1.02%)
Apr 18, 2023 161.00 161.23 158.41 159.59 4,996,409 -1.59(-0.99%)
Apr 17, 2023 161.92 162.20 160.65 161.18 4,353,763 -0.41(-0.25%)
Apr 14, 2023 162.64 163.00 160.93 161.59 3,473,286 -1.10(-0.68%)
Apr 13, 2023 161.00 162.86 160.55 162.69 3,868,587 +0.33(+0.20%)
Apr 12, 2023 162.12 163.48 161.60 162.36 4,004,997 +0.98(+0.61%)
Apr 11, 2023 161.49 162.59 161.19 161.38 2,875,821 +0.10(+0.06%)
Apr 10, 2023 161.71 162.06 160.21 161.28 3,311,861 -0.27(-0.17%)
Apr 06, 2023 160.80 162.19 160.62 161.55 5,498,496 +0.75(+0.47%)
Apr 05, 2023 160.00 161.67 159.01 160.80 5,740,723 +1.02(+0.64%)
Apr 04, 2023 160.51 161.73 159.53 159.78 4,224,503 -0.64(-0.40%)
Apr 03, 2023 158.25 160.47 157.79 160.42 4,389,325 +1.05(+0.66%)
Mar 31, 2023 158.43 159.57 157.73 159.37 4,957,341 +1.45(+0.92%)
Mar 30, 2023 158.01 158.53 157.42 157.92 3,635,846 -0.08(-0.05%)
Mar 29, 2023 158.98 159.70 156.36 158.00 3,959,984 -0.25(-0.16%)
Mar 28, 2023 157.80 158.60 157.45 158.25 3,532,488 +0.71(+0.45%)
Mar 27, 2023 158.83 159.14 157.38 157.54 3,890,524 -0.48(-0.30%)
Mar 24, 2023 155.28 158.48 154.59 158.02 4,678,823 +2.72(+1.75%)
Mar 23, 2023 154.10 156.50 154.02 155.30 4,584,040 +1.63(+1.06%)
Mar 22, 2023 155.68 156.88 153.61 153.67 4,376,625 -3.10(-1.98%)
Mar 21, 2023 156.64 157.05 155.10 156.77 4,675,684 +0.65(+0.42%)
Mar 20, 2023 154.52 156.34 154.46 156.12 4,408,400 +1.90(+1.23%)
Mar 17, 2023 155.78 156.07 151.88 154.22 42,756,464 -1.08(-0.70%)
Mar 16, 2023 153.20 155.92 152.51 155.30 6,331,276 +1.24(+0.80%)
Mar 15, 2023 152.18 154.38 151.72 154.06 6,304,432 +0.21(+0.14%)
Mar 14, 2023 151.95 153.99 151.46 153.85 6,643,788 +1.90(+1.25%)
Mar 13, 2023 149.00 153.32 149.00 151.95 7,653,716 +2.24(+1.50%)
Mar 10, 2023 147.84 150.64 147.47 149.71 6,825,554 +2.36(+1.60%)
Mar 09, 2023 150.07 150.91 146.57 147.35 5,350,245 -2.25(-1.50%)
Mar 08, 2023 152.79 153.74 148.54 149.60 5,860,155 -3.33(-2.18%)
Mar 07, 2023 155.57 155.67 152.05 152.93 4,606,602 -2.35(-1.51%)
Mar 06, 2023 155.79 156.46 154.54 155.28 4,051,412 -0.78(-0.50%)
Mar 03, 2023 154.33 156.17 154.00 156.06 4,851,393 +1.68(+1.09%)
Mar 02, 2023 155.23 155.77 154.21 154.38 4,568,404 -0.89(-0.57%)
Mar 01, 2023 152.76 155.58 152.37 155.27 5,485,811 +1.37(+0.89%)
Feb 28, 2023 153.96 154.37 152.62 153.90 7,561,766 -0.38(-0.25%)
Feb 27, 2023 153.26 154.75 153.10 154.28 6,828,848 +1.57(+1.03%)
Feb 24, 2023 151.30 152.98 150.91 152.71 5,621,327 +0.64(+0.42%)
Feb 23, 2023 150.90 153.57 149.17 152.07 5,993,344 +1.40(+0.93%)
Feb 22, 2023 151.00 152.15 150.24 150.67 6,040,536 -1.33(-0.88%)
Feb 21, 2023 149.82 153.02 149.82 152.00 8,465,741 +0.69(+0.46%)
Feb 17, 2023 149.15 151.39 148.61 151.31 4,562,523 +1.78(+1.19%)
Feb 16, 2023 149.11 150.50 148.73 149.53 3,757,156 -1.53(-1.01%)
Feb 15, 2023 152.62 153.49 150.83 151.06 5,648,132 -1.53(-1.00%)
Feb 14, 2023 153.92 154.00 151.76 152.59 4,662,787 -1.14(-0.74%)
Feb 13, 2023 152.02 153.78 151.26 153.73 5,602,603 +1.68(+1.10%)
Feb 10, 2023 149.69 153.18 148.77 152.05 8,956,755 +3.35(+2.25%)
Feb 09, 2023 148.50 153.70 147.90 148.70 12,216,397 +4.09(+2.83%)
Feb 08, 2023 145.41 146.35 144.47 144.61 5,748,817 -0.53(-0.37%)
Feb 07, 2023 144.58 145.46 143.66 145.14 5,406,145 +0.12(+0.08%)
Feb 06, 2023 145.74 146.33 144.81 145.02 4,366,664 -0.18(-0.12%)
Feb 03, 2023 145.92 146.80 144.70 145.20 6,553,000 +0.36(+0.25%)
Feb 02, 2023 145.93 145.93 143.44 144.84 6,160,239 -1.76(-1.20%)
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.