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

AbbVie (NY: ABBV )

159.62 -7.67 (-4.58%)
Official Closing Price Updated: 7:00 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 (%)
Mar 28, 2024 179.32 180.61 179.79 180.41 5,478,580 +1.73(+0.97%)
Mar 27, 2024 178.14 178.91 177.16 178.68 5,120,440 +1.15(+0.65%)
Mar 26, 2024 177.57 178.11 176.73 177.53 4,434,033 +0.65(+0.37%)
Mar 25, 2024 177.34 177.54 176.48 176.88 4,407,323 +0.08(+0.04%)
Mar 22, 2024 175.59 177.33 175.14 176.80 4,122,497 +0.94(+0.54%)
Mar 21, 2024 175.17 176.09 174.25 175.86 5,808,319 +1.22(+0.70%)
Mar 20, 2024 177.56 177.57 174.10 174.64 7,394,373 -3.36(-1.89%)
Mar 19, 2024 176.54 178.26 176.54 178.00 7,696,362 +1.16(+0.66%)
Mar 18, 2024 177.35 178.22 175.92 176.84 8,697,393 +0.60(+0.34%)
Mar 15, 2024 178.18 178.91 175.90 176.23 21,153,678 -3.29(-1.83%)
Mar 14, 2024 178.48 180.36 177.01 179.52 7,064,811 +1.33(+0.74%)
Mar 13, 2024 180.81 180.82 177.76 178.20 6,043,848 -1.05(-0.59%)
Mar 12, 2024 178.06 181.20 178.03 179.25 5,441,399 +1.28(+0.72%)
Mar 11, 2024 176.76 179.58 176.59 177.97 5,182,271 +0.77(+0.44%)
Mar 08, 2024 178.08 180.46 177.03 177.19 6,253,724 -1.70(-0.95%)
Mar 07, 2024 180.50 180.73 177.88 178.90 5,878,520 -0.49(-0.27%)
Mar 06, 2024 176.75 180.47 176.45 179.38 6,103,534 +1.88(+1.06%)
Mar 05, 2024 176.15 177.93 176.15 177.50 5,359,381 +2.09(+1.19%)
Mar 04, 2024 176.70 178.31 174.65 175.41 4,767,412 -1.84(-1.04%)
Mar 01, 2024 174.42 177.53 174.12 177.25 4,066,563 +2.83(+1.62%)
Feb 29, 2024 176.22 176.37 173.77 174.42 7,555,177 -1.93(-1.10%)
Feb 28, 2024 178.19 178.23 175.25 176.35 4,437,949 -0.98(-0.55%)
Feb 27, 2024 177.12 177.87 175.34 177.33 3,925,237 +0.18(+0.10%)
Feb 26, 2024 177.19 178.13 176.35 177.16 4,367,344 +0.71(+0.40%)
Feb 23, 2024 175.62 177.25 175.37 176.44 3,978,739 +1.33(+0.76%)
Feb 22, 2024 173.16 175.70 171.54 175.12 4,897,586 +1.59(+0.92%)
Feb 21, 2024 174.66 174.99 171.90 173.52 3,854,347 -0.60(-0.35%)
Feb 20, 2024 174.20 177.03 173.90 174.12 5,535,280 -1.72(-0.98%)
Feb 16, 2024 175.25 177.26 174.44 175.85 6,760,396 +0.89(+0.51%)
Feb 15, 2024 172.41 175.10 172.20 174.96 5,325,061 +2.15(+1.24%)
Feb 14, 2024 171.46 173.24 171.08 172.81 4,400,598 +1.12(+0.65%)
Feb 13, 2024 172.85 173.58 170.37 171.69 5,531,591 +0.22(+0.13%)
Feb 12, 2024 171.93 173.14 170.64 171.47 3,509,571 -1.00(-0.58%)
Feb 09, 2024 173.45 173.78 171.45 172.47 3,535,374 -0.70(-0.41%)
Feb 08, 2024 172.74 174.28 172.69 173.17 5,954,895 -0.22(-0.13%)
Feb 07, 2024 172.40 173.94 171.72 173.39 6,468,706 +1.70(+0.99%)
Feb 06, 2024 170.06 172.35 168.20 171.69 7,103,089 +2.01(+1.19%)
Feb 05, 2024 168.27 171.53 166.89 169.68 6,547,318 +2.57(+1.54%)
Feb 02, 2024 167.85 171.25 163.70 167.11 7,944,055 +1.07(+0.64%)
Feb 01, 2024 162.19 166.13 161.16 166.04 5,631,128 +3.16(+1.94%)
Jan 31, 2024 164.22 164.32 162.43 162.88 5,040,532 -0.52(-0.32%)
Jan 30, 2024 162.70 163.45 161.75 163.39 3,855,151 +1.00(+0.62%)
Jan 29, 2024 164.31 165.22 162.17 162.39 4,756,758 -0.49(-0.30%)
Jan 26, 2024 163.74 164.32 161.99 162.88 4,698,230 -0.72(-0.44%)
Jan 25, 2024 162.48 163.68 161.69 163.60 4,507,707 +0.90(+0.55%)
Jan 24, 2024 166.22 166.40 162.54 162.70 5,471,691 -3.25(-1.96%)
Jan 23, 2024 162.93 165.98 162.54 165.95 5,843,343 +2.09(+1.28%)
Jan 22, 2024 162.92 163.92 162.25 163.86 4,908,927 +0.62(+0.38%)
Jan 19, 2024 162.39 163.34 161.10 163.25 5,953,457 +1.46(+0.90%)
Jan 18, 2024 159.67 162.14 159.51 161.79 5,121,266 +1.25(+0.78%)
Jan 17, 2024 160.25 161.44 160.03 160.54 4,464,432 +0.56(+0.35%)
Jan 16, 2024 160.48 160.80 159.53 159.99 4,791,997 -0.91(-0.57%)
Jan 12, 2024 161.24 161.79 160.68 160.90 5,017,872 +0.17(+0.10%)
Jan 11, 2024 161.19 162.04 160.05 160.73 4,678,265 -1.09(-0.67%)
Jan 10, 2024 159.25 162.00 158.86 161.82 6,735,004 +2.53(+1.59%)
Jan 09, 2024 158.42 160.43 157.84 159.29 4,538,723 +0.86(+0.54%)
Jan 08, 2024 159.16 159.74 156.80 158.42 6,114,638 -0.70(-0.44%)
Jan 05, 2024 158.32 159.99 157.62 159.12 5,760,614 +0.67(+0.42%)
Jan 04, 2024 157.32 159.27 156.46 158.45 8,488,348 +0.98(+0.62%)
Jan 03, 2024 157.60 158.74 156.86 157.47 5,395,283 +0.63(+0.40%)
Jan 02, 2024 152.01 157.16 151.89 156.84 8,234,600 +4.76(+3.13%)
Dec 29, 2023 151.66 152.32 151.53 152.08 3,782,494 +0.22(+0.14%)
Dec 28, 2023 152.36 152.73 151.66 151.87 2,650,566 -0.13(-0.08%)
Dec 27, 2023 151.18 152.08 150.86 152.00 3,819,440 +0.25(+0.17%)
Dec 26, 2023 151.38 152.39 151.26 151.74 2,112,754 -0.31(-0.21%)
Dec 22, 2023 150.43 152.56 150.24 152.05 3,437,478 +2.31(+1.54%)
Dec 21, 2023 149.22 150.06 148.47 149.75 4,113,954 +0.88(+0.59%)
Dec 20, 2023 151.12 151.34 148.72 148.86 4,805,643 -1.88(-1.24%)
Dec 19, 2023 150.73 151.60 149.61 150.74 5,580,693 +0.18(+0.12%)
Dec 18, 2023 150.15 151.48 148.92 150.56 5,481,436 -0.61(-0.40%)
Dec 15, 2023 151.86 152.99 150.26 151.17 15,509,934 -0.83(-0.54%)
Dec 14, 2023 151.48 152.27 149.91 152.00 8,102,854 +0.57(+0.38%)
Dec 13, 2023 150.13 151.89 149.88 151.43 7,966,666 +1.04(+0.69%)
Dec 12, 2023 148.90 150.73 147.37 150.38 6,017,523 +1.96(+1.32%)
Dec 11, 2023 147.86 149.87 147.83 148.42 6,462,966 +1.92(+1.31%)
Dec 08, 2023 145.31 147.27 145.24 146.50 5,803,307 +1.29(+0.89%)
Dec 07, 2023 144.89 145.62 142.50 145.21 7,361,339 +1.56(+1.09%)
Dec 06, 2023 142.09 144.33 142.03 143.65 5,072,317 +1.78(+1.25%)
Dec 05, 2023 141.43 142.38 140.00 141.88 4,036,890 +0.41(+0.29%)
Dec 04, 2023 140.74 142.78 140.60 141.47 4,937,278 +0.73(+0.52%)
Dec 01, 2023 139.88 141.42 139.63 140.74 4,996,515 +1.00(+0.72%)
Nov 30, 2023 135.44 140.04 135.44 139.74 9,473,296 +3.82(+2.81%)
Nov 29, 2023 135.45 136.50 135.09 135.92 4,072,396 +0.41(+0.30%)
Nov 28, 2023 136.46 137.06 135.35 135.51 5,448,402 -0.99(-0.73%)
Nov 27, 2023 136.12 136.78 135.22 136.50 5,633,274 +0.41(+0.30%)
Nov 24, 2023 137.39 137.47 135.88 136.09 1,667,603 +0.20(+0.14%)
Nov 22, 2023 136.47 137.24 135.75 135.89 3,493,757 -0.26(-0.19%)
Nov 21, 2023 136.15 136.76 135.26 136.15 4,779,859 +0.41(+0.30%)
Nov 20, 2023 134.97 136.11 134.59 135.73 4,575,251 +0.01(+0.01%)
Nov 17, 2023 135.78 136.29 134.82 135.72 4,415,975 +0.02(+0.01%)
Nov 16, 2023 135.70 136.23 134.50 135.70 5,356,764 +0.67(+0.49%)
Nov 15, 2023 135.68 135.68 133.76 135.04 6,595,913 -0.45(-0.33%)
Nov 14, 2023 136.34 137.49 135.39 135.49 4,593,077 -0.57(-0.42%)
Nov 13, 2023 136.01 136.57 134.87 136.06 4,539,306 +0.05(+0.04%)
Nov 10, 2023 136.07 136.76 133.86 136.01 4,675,909 +0.54(+0.40%)
Nov 09, 2023 138.37 138.96 133.32 135.47 15,254,175 -3.92(-2.81%)
Nov 08, 2023 140.77 141.21 139.28 139.38 5,399,719 -0.13(-0.09%)
Nov 07, 2023 138.88 139.53 137.95 139.51 5,119,811 +0.94(+0.68%)
Nov 06, 2023 139.25 139.72 138.35 138.57 4,460,138 -0.22(-0.15%)
Nov 03, 2023 141.27 141.27 138.26 138.78 5,619,312 -1.81(-1.28%)
Nov 02, 2023 138.68 141.09 137.89 140.59 4,145,781 +0.78(+0.55%)
Nov 01, 2023 139.22 141.03 139.11 139.82 4,287,556 +1.27(+0.91%)
Oct 31, 2023 139.44 139.57 137.08 138.55 10,590,716 -0.70(-0.50%)
Oct 30, 2023 138.05 143.00 138.05 139.25 9,434,317 +2.91(+2.13%)
Oct 27, 2023 136.19 140.34 133.50 136.34 9,606,166 -6.15(-4.32%)
Oct 26, 2023 142.16 143.23 141.54 142.50 5,673,623 -0.06(-0.04%)
Oct 25, 2023 143.39 144.16 142.12 142.55 5,565,156 -1.03(-0.72%)
Oct 24, 2023 142.45 144.23 142.40 143.58 3,426,775 +1.55(+1.09%)
Oct 23, 2023 143.44 143.69 141.51 142.03 3,977,410 -1.47(-1.03%)
Oct 20, 2023 142.57 144.76 142.57 143.51 4,304,036 +0.70(+0.49%)
Oct 19, 2023 145.78 145.78 140.66 142.81 6,263,807 -3.69(-2.52%)
Oct 18, 2023 146.49 146.82 145.58 146.50 5,003,725 +0.10(+0.07%)
Oct 17, 2023 144.59 146.87 144.41 146.40 5,473,835 +1.91(+1.32%)
Oct 16, 2023 145.46 146.72 144.18 144.49 3,774,555 -0.72(-0.49%)
Oct 13, 2023 146.18 146.87 144.59 145.20 4,407,244 -0.33(-0.23%)
Oct 12, 2023 145.37 145.83 144.27 145.54 4,640,878 +0.43(+0.30%)
Oct 11, 2023 144.90 146.13 144.55 145.11 3,282,774 +0.44(+0.30%)
Oct 10, 2023 145.15 145.32 143.84 144.67 3,837,133 -0.21(-0.15%)
Oct 09, 2023 144.07 145.50 142.99 144.88 2,987,992 +0.84(+0.59%)
Oct 06, 2023 142.34 145.10 141.98 144.04 5,527,021 +0.77(+0.54%)
Oct 05, 2023 143.74 145.29 142.91 143.27 3,704,501 -0.23(-0.16%)
Oct 04, 2023 142.41 143.88 142.16 143.50 3,395,922 +0.25(+0.18%)
Oct 03, 2023 143.64 143.79 141.23 143.25 4,714,439 -0.80(-0.55%)
Oct 02, 2023 144.26 144.64 142.56 144.05 3,941,027 -0.79(-0.54%)
Sep 29, 2023 148.14 148.21 144.61 144.83 5,754,186 -3.10(-2.10%)
Sep 28, 2023 149.28 149.47 147.08 147.93 3,805,380 -0.86(-0.57%)
Sep 27, 2023 149.48 149.63 147.31 148.79 3,727,021 -0.76(-0.51%)
Sep 26, 2023 150.02 150.22 148.98 149.55 4,051,126 -0.72(-0.48%)
Sep 25, 2023 148.12 150.35 149.68 150.26 3,849,148 +1.86(+1.25%)
Sep 22, 2023 149.54 149.54 148.19 148.41 3,138,295 -0.67(-0.45%)
Sep 21, 2023 149.32 150.46 148.33 149.08 3,767,106 -0.17(-0.12%)
Sep 20, 2023 149.69 150.49 149.02 149.25 2,824,903 +0.12(+0.08%)
Sep 19, 2023 149.53 150.25 147.30 149.14 3,612,195 -0.44(-0.29%)
Sep 18, 2023 148.74 149.60 147.79 149.57 3,054,201 +1.77(+1.20%)
Sep 15, 2023 148.45 150.31 147.62 147.81 9,127,079 -1.48(-0.99%)
Sep 14, 2023 147.70 150.30 147.50 149.28 6,521,930 +2.41(+1.64%)
Sep 13, 2023 145.18 148.08 144.82 146.87 6,127,341 +1.84(+1.27%)
Sep 12, 2023 145.26 145.36 143.43 145.04 2,495,619 +0.22(+0.15%)
Sep 11, 2023 144.64 145.17 144.21 144.81 2,996,576 +0.02(+0.01%)
Sep 08, 2023 144.78 145.51 144.00 144.79 4,466,465 +0.11(+0.07%)
Sep 07, 2023 142.01 144.78 141.73 144.69 5,292,283 +3.21(+2.27%)
Sep 06, 2023 141.96 141.98 139.66 141.48 5,459,126 -0.48(-0.34%)
Sep 05, 2023 144.29 144.74 141.72 141.96 4,025,409 -2.04(-1.42%)
Sep 01, 2023 143.18 144.67 143.18 144.00 3,455,988 +1.20(+0.84%)
Aug 31, 2023 144.18 144.50 142.71 142.79 4,230,635 -1.32(-0.92%)
Aug 30, 2023 143.92 144.58 142.74 144.11 3,587,911 +0.71(+0.49%)
Aug 29, 2023 143.79 144.69 142.35 143.41 3,518,943 +0.16(+0.11%)
Aug 28, 2023 142.92 143.87 142.61 143.25 2,888,939 +0.72(+0.50%)
Aug 25, 2023 142.85 143.48 142.06 142.53 3,370,881 +0.06(+0.04%)
Aug 24, 2023 142.75 143.63 142.20 142.47 4,102,610 -0.44(-0.31%)
Aug 23, 2023 144.46 144.78 141.80 142.91 5,573,558 -1.13(-0.78%)
Aug 22, 2023 145.75 145.75 143.77 144.04 3,303,533 -1.86(-1.28%)
Aug 21, 2023 145.47 146.09 144.66 145.90 4,059,966 +0.02(+0.01%)
Aug 18, 2023 146.03 146.65 145.00 145.88 4,169,115 +0.12(+0.08%)
Aug 17, 2023 146.87 147.60 145.67 145.77 5,439,988 -1.49(-1.01%)
Aug 16, 2023 148.26 149.25 147.09 147.25 3,308,588 -0.55(-0.37%)
Aug 15, 2023 147.27 148.56 146.51 147.81 3,742,538 -0.15(-0.10%)
Aug 14, 2023 148.68 148.80 147.27 147.95 2,645,964 +0.09(+0.06%)
Aug 11, 2023 147.64 149.15 147.44 147.87 3,555,660 +0.72(+0.49%)
Aug 10, 2023 146.91 148.51 146.30 147.15 3,371,463 +0.65(+0.44%)
Aug 09, 2023 146.22 147.75 145.66 146.50 3,846,275 +1.12(+0.77%)
Aug 08, 2023 146.50 147.45 144.70 145.38 4,130,635 -0.69(-0.47%)
Aug 07, 2023 143.80 146.60 143.61 146.07 3,911,601 +2.53(+1.76%)
Aug 04, 2023 144.75 146.30 142.99 143.54 4,354,838 -1.28(-0.89%)
Aug 03, 2023 144.74 145.12 143.98 144.82 4,810,751 -0.32(-0.22%)
Aug 02, 2023 143.91 146.30 143.91 145.14 5,924,733 +0.82(+0.57%)
Aug 01, 2023 145.75 146.59 143.65 144.33 4,538,381 -1.01(-0.70%)
Jul 31, 2023 146.16 146.23 143.43 145.34 9,376,444 -1.23(-0.84%)
Jul 28, 2023 145.67 147.46 144.34 146.57 8,234,065 +1.94(+1.34%)
Jul 27, 2023 140.38 147.07 140.38 144.63 14,063,640 +6.75(+4.90%)
Jul 26, 2023 137.42 138.25 136.54 137.88 5,152,085 +0.26(+0.19%)
Jul 25, 2023 138.36 138.87 137.31 137.61 4,946,148 -1.51(-1.08%)
Jul 24, 2023 139.04 140.34 138.78 139.12 4,598,842 -0.54(-0.39%)
Jul 21, 2023 138.17 140.09 137.91 139.66 5,819,539 +1.51(+1.09%)
Jul 20, 2023 134.90 138.67 134.62 138.16 7,214,455 +4.38(+3.28%)
Jul 19, 2023 133.35 134.15 133.07 133.78 4,923,308 +1.07(+0.81%)
Jul 18, 2023 130.98 133.99 130.89 132.71 5,550,383 +1.70(+1.30%)
Jul 17, 2023 131.97 132.37 130.75 131.01 4,150,774 -1.15(-0.87%)
Jul 14, 2023 130.91 132.74 130.32 132.15 5,705,938 +2.35(+1.81%)
Jul 13, 2023 129.16 130.30 128.94 129.80 4,767,044 +0.09(+0.07%)
Jul 12, 2023 130.52 131.27 129.53 129.72 5,148,161 -0.57(-0.44%)
Jul 11, 2023 128.77 130.46 128.47 130.28 5,357,344 +1.04(+0.80%)
Jul 10, 2023 130.13 130.78 128.83 129.24 5,362,468 -0.97(-0.74%)
Jul 07, 2023 131.80 132.28 130.06 130.21 7,152,202 -1.68(-1.28%)
Jul 06, 2023 132.12 132.89 131.12 131.90 6,338,409 -0.36(-0.27%)
Jul 05, 2023 129.91 132.50 129.39 132.25 7,183,334 +2.51(+1.93%)
Jul 03, 2023 128.77 130.15 127.96 129.74 2,783,141 +0.27(+0.21%)
Jun 30, 2023 128.26 130.62 127.62 129.47 9,080,859 +1.44(+1.13%)
Jun 29, 2023 127.21 128.69 126.98 128.03 5,148,020 +0.69(+0.54%)
Jun 28, 2023 127.43 127.97 125.85 127.34 7,192,287 -0.09(-0.07%)
Jun 27, 2023 129.62 129.62 127.35 127.43 8,157,519 -2.26(-1.74%)
Jun 26, 2023 130.84 130.84 128.47 129.69 6,725,515 -0.93(-0.71%)
Jun 23, 2023 131.94 133.28 130.38 130.62 7,705,731 -1.43(-1.08%)
Jun 22, 2023 131.80 132.52 130.59 132.05 5,028,052 +0.53(+0.40%)
Jun 21, 2023 131.42 132.07 129.43 131.52 6,065,025 -0.92(-0.70%)
Jun 20, 2023 131.75 133.53 131.33 132.44 5,066,467 -0.79(-0.59%)
Jun 16, 2023 131.37 133.50 131.16 133.23 15,273,006 +2.64(+2.02%)
Jun 15, 2023 131.42 131.50 130.18 130.59 6,882,990 -0.33(-0.25%)
Jun 14, 2023 133.40 133.84 130.77 130.92 6,380,259 -2.00(-1.50%)
Jun 13, 2023 132.15 133.07 131.85 132.91 4,400,297 +0.56(+0.42%)
Jun 12, 2023 134.13 134.22 131.56 132.36 5,087,027 -0.43(-0.33%)
Jun 09, 2023 132.19 133.76 131.73 132.79 4,536,645 +0.52(+0.39%)
Jun 08, 2023 131.66 132.51 130.69 132.27 4,905,629 +1.10(+0.84%)
Jun 07, 2023 129.64 131.71 129.02 131.18 4,833,877 +1.03(+0.79%)
Jun 06, 2023 132.11 132.18 129.38 130.15 4,536,322 -1.37(-1.04%)
Jun 05, 2023 131.66 132.91 130.97 131.52 4,885,195 -0.01(-0.01%)
Jun 02, 2023 128.49 131.63 128.29 131.53 6,932,070 +3.30(+2.57%)
Jun 01, 2023 129.98 129.98 125.99 128.24 12,376,277 -4.34(-3.28%)
May 31, 2023 131.29 133.30 130.47 132.58 13,089,487 +1.46(+1.11%)
May 30, 2023 130.21 131.50 129.97 131.12 7,982,858 -1.08(-0.81%)
May 26, 2023 133.31 134.40 131.75 132.19 7,898,713 -1.02(-0.76%)
May 25, 2023 134.57 134.73 132.87 133.21 7,271,025 -2.43(-1.79%)
May 24, 2023 137.03 137.36 135.44 135.64 4,311,524 -1.32(-0.96%)
May 23, 2023 138.81 139.17 136.79 136.96 5,329,561 -2.29(-1.64%)
May 22, 2023 139.79 140.94 138.17 139.25 4,023,559 -0.20(-0.14%)
May 19, 2023 138.25 140.11 138.19 139.45 5,838,020 +1.60(+1.16%)
May 18, 2023 137.05 137.96 136.44 137.84 4,985,402 +0.09(+0.06%)
May 17, 2023 137.44 137.92 135.04 137.76 5,704,636 +0.06(+0.04%)
May 16, 2023 140.17 141.21 137.64 137.70 4,876,328 -3.17(-2.25%)
May 15, 2023 141.91 143.09 139.98 140.87 4,570,248 -0.54(-0.38%)
May 12, 2023 141.06 141.84 140.37 141.41 3,669,685 +0.54(+0.38%)
May 11, 2023 141.54 141.81 139.53 140.87 4,475,001 +0.16(+0.12%)
May 10, 2023 140.81 141.25 139.49 140.71 4,294,694 -0.39(-0.28%)
May 09, 2023 141.66 142.36 140.56 141.10 4,372,801 -0.60(-0.42%)
May 08, 2023 142.37 142.42 141.02 141.70 3,839,371 -0.56(-0.39%)
May 05, 2023 142.75 143.55 141.40 142.26 4,628,449 +0.64(+0.45%)
May 04, 2023 143.19 143.19 140.64 141.61 5,924,862 -1.82(-1.27%)
May 03, 2023 145.18 145.60 142.66 143.43 7,092,097 -2.28(-1.56%)
May 02, 2023 147.56 148.97 145.30 145.71 5,343,899 -2.01(-1.36%)
May 01, 2023 144.96 148.68 144.94 147.71 6,465,566 +2.49(+1.71%)
Apr 28, 2023 142.20 145.49 141.69 145.22 7,413,150 +2.16(+1.51%)
Apr 27, 2023 147.87 147.87 141.42 143.06 17,755,136 -12.43(-7.99%)
Apr 26, 2023 156.33 156.89 154.24 155.49 5,523,351 -2.98(-1.88%)
Apr 25, 2023 158.38 159.72 158.07 158.47 5,729,663 +0.79(+0.50%)
Apr 24, 2023 156.23 157.95 156.00 157.68 4,921,170 +1.61(+1.03%)
Apr 21, 2023 156.25 156.82 155.70 156.07 5,007,680 +0.64(+0.41%)
Apr 20, 2023 154.89 155.46 154.32 155.43 4,638,888 +0.51(+0.33%)
Apr 19, 2023 152.48 155.14 152.34 154.92 5,020,269 +1.56(+1.01%)
Apr 18, 2023 154.72 154.94 152.23 153.37 5,199,222 -1.53(-0.99%)
Apr 17, 2023 155.60 155.87 154.38 154.89 4,530,490 -0.39(-0.25%)
Apr 14, 2023 156.30 156.64 154.65 155.29 3,614,272 -1.06(-0.68%)
Apr 13, 2023 154.72 156.51 154.29 156.34 4,025,619 +1.74(+1.13%)
Apr 12, 2023 154.38 155.67 153.88 154.60 4,205,906 +0.93(+0.61%)
Apr 11, 2023 153.78 154.82 153.49 153.67 3,020,085 +0.09(+0.06%)
Apr 10, 2023 153.99 154.32 152.56 153.58 3,477,999 -0.26(-0.17%)
Apr 06, 2023 153.12 154.44 152.95 153.83 5,774,325 +0.71(+0.47%)
Apr 05, 2023 152.36 153.95 151.41 153.12 6,028,704 +0.97(+0.64%)
Apr 04, 2023 152.84 154.00 151.91 152.15 4,436,423 -0.61(-0.40%)
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.