Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Abiomed Inc
(NQ:
ABMD
)
381.02
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 21, 2022
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
186.34
188.83
183.44
186.29
430,200
-0.56(-0.30%)
Jan 30, 2020
187.70
189.40
183.66
186.85
502,792
-2.00(-1.06%)
Jan 29, 2020
186.00
192.63
185.34
188.85
711,984
+1.84(+0.98%)
Jan 28, 2020
182.26
187.12
181.61
187.01
592,522
+5.56(+3.06%)
Jan 27, 2020
179.11
183.72
178.00
181.45
567,231
-1.53(-0.84%)
Jan 24, 2020
185.14
187.50
181.56
182.98
557,900
-1.48(-0.80%)
Jan 23, 2020
184.24
185.00
181.33
184.46
625,725
+0.04(+0.02%)
Jan 22, 2020
189.38
191.79
183.93
184.42
818,686
-5.49(-2.89%)
Jan 21, 2020
182.58
192.74
180.74
189.91
1,070,820
+8.63(+4.76%)
Jan 17, 2020
180.77
184.94
179.39
181.28
1,023,400
-0.16(-0.09%)
Jan 16, 2020
178.80
184.16
178.30
181.44
896,367
+3.52(+1.98%)
Jan 15, 2020
173.58
178.33
171.65
177.92
1,361,367
+5.19(+3.00%)
Jan 14, 2020
170.18
174.77
169.00
172.73
1,060,155
+4.63(+2.75%)
Jan 13, 2020
166.50
169.98
155.77
168.10
3,980,193
-20.96(-11.09%)
Jan 10, 2020
190.60
195.49
185.33
189.06
1,488,300
+5.46(+2.97%)
Jan 09, 2020
180.19
183.80
179.25
183.60
975,770
+4.91(+2.75%)
Jan 08, 2020
178.38
180.73
174.29
178.69
1,122,415
-1.66(-0.92%)
Jan 07, 2020
178.83
182.44
177.19
180.35
990,856
+1.31(+0.73%)
Jan 06, 2020
166.53
179.42
166.02
179.04
1,505,686
+12.22(+7.33%)
Jan 03, 2020
166.83
169.32
165.24
166.82
746,100
-1.99(-1.18%)
Jan 02, 2020
172.51
173.86
167.14
168.81
742,626
-1.78(-1.04%)
Dec 31, 2019
167.33
171.19
167.26
170.59
767,700
+3.30(+1.97%)
Dec 30, 2019
169.69
170.70
166.08
167.29
619,209
-1.98(-1.17%)
Dec 27, 2019
171.73
172.36
169.16
169.27
360,400
-1.74(-1.02%)
Dec 26, 2019
172.58
175.25
169.41
171.01
464,334
-1.29(-0.75%)
Dec 24, 2019
171.33
174.40
171.25
172.30
387,000
+1.86(+1.09%)
Dec 23, 2019
164.09
170.84
161.67
170.44
1,090,867
+7.55(+4.64%)
Dec 20, 2019
168.80
168.80
162.25
162.89
2,106,000
-6.54(-3.86%)
Dec 19, 2019
172.09
174.75
165.13
169.43
1,566,341
-7.58(-4.28%)
Dec 18, 2019
179.85
181.10
176.69
177.01
385,654
-1.92(-1.07%)
Dec 17, 2019
176.30
179.46
172.50
178.93
631,996
+2.62(+1.49%)
Dec 16, 2019
179.09
179.99
172.28
176.31
798,507
-5.54(-3.05%)
Dec 13, 2019
179.15
183.13
175.25
181.85
490,500
+2.70(+1.51%)
Dec 12, 2019
179.27
181.77
177.13
179.15
624,631
+0.28(+0.16%)
Dec 11, 2019
179.53
181.89
178.05
178.87
478,941
-0.88(-0.49%)
Dec 10, 2019
182.16
185.02
178.05
179.75
615,582
-1.94(-1.07%)
Dec 09, 2019
189.30
189.83
179.54
181.69
749,343
-7.53(-3.98%)
Dec 06, 2019
191.08
192.10
187.40
189.22
477,700
+0.15(+0.08%)
Dec 05, 2019
194.04
195.46
188.71
189.07
381,702
-4.82(-2.49%)
Dec 04, 2019
193.24
194.56
188.65
193.89
421,646
+2.74(+1.43%)
Dec 03, 2019
190.31
193.10
188.31
191.15
458,351
-1.07(-0.56%)
Dec 02, 2019
196.27
197.87
189.52
192.22
550,141
-3.96(-2.02%)
Nov 29, 2019
196.51
200.97
195.17
196.18
371,700
-0.61(-0.31%)
Nov 27, 2019
194.97
202.87
194.28
196.79
747,300
+2.53(+1.30%)
Nov 26, 2019
187.62
195.04
186.00
194.26
1,130,423
+6.69(+3.57%)
Nov 25, 2019
182.00
188.89
181.21
187.57
744,626
+5.57(+3.06%)
Nov 22, 2019
188.13
190.81
180.88
182.00
804,200
-4.66(-2.50%)
Nov 21, 2019
185.52
188.00
178.74
186.66
773,738
+1.41(+0.76%)
Nov 20, 2019
184.34
192.01
184.34
185.25
1,159,581
+0.91(+0.49%)
Nov 19, 2019
179.19
189.09
172.09
184.34
2,418,271
+6.25(+3.51%)
Nov 18, 2019
216.85
218.95
177.54
178.09
3,295,985
-45.14(-20.22%)
Nov 15, 2019
221.82
224.36
220.00
223.23
323,800
+2.28(+1.03%)
Nov 14, 2019
219.77
222.79
217.75
220.95
294,382
+0.94(+0.43%)
Nov 13, 2019
221.98
223.73
218.91
220.01
410,849
-3.53(-1.58%)
Nov 12, 2019
220.40
227.28
218.36
223.54
552,518
+3.46(+1.57%)
Nov 11, 2019
217.84
221.32
216.91
220.08
490,881
+0.46(+0.21%)
Nov 08, 2019
218.02
219.99
214.40
219.62
385,600
+0.49(+0.22%)
Nov 07, 2019
216.07
221.85
215.84
219.13
527,992
+4.52(+2.11%)
Nov 06, 2019
217.49
217.89
213.25
214.61
566,735
-2.93(-1.35%)
Nov 05, 2019
220.23
220.46
214.50
217.54
579,692
-2.88(-1.31%)
Nov 04, 2019
218.08
220.55
214.11
220.42
761,516
+3.63(+1.67%)
Nov 01, 2019
207.50
216.98
203.18
216.79
1,059,500
+9.21(+4.44%)
Oct 31, 2019
189.16
210.76
187.50
207.58
2,406,064
+25.81(+14.20%)
Oct 30, 2019
184.07
184.48
177.75
181.77
1,031,029
-3.18(-1.72%)
Oct 29, 2019
181.32
186.60
180.51
184.95
1,017,500
+1.04(+0.57%)
Oct 28, 2019
183.76
186.26
180.36
183.91
528,296
+1.57(+0.86%)
Oct 25, 2019
180.48
183.70
179.46
182.34
438,600
+2.38(+1.32%)
Oct 24, 2019
178.86
183.20
177.90
179.96
551,844
+1.23(+0.69%)
Oct 23, 2019
171.74
184.17
170.62
178.73
765,921
+7.90(+4.62%)
Oct 22, 2019
176.68
177.53
170.58
170.83
450,612
-5.14(-2.92%)
Oct 21, 2019
177.03
177.91
175.30
175.97
568,907
+0.67(+0.38%)
Oct 18, 2019
177.22
178.86
172.43
175.30
416,600
-1.22(-0.69%)
Oct 17, 2019
179.03
179.10
176.20
176.52
450,485
-2.15(-1.20%)
Oct 16, 2019
177.27
180.19
175.67
178.67
440,447
+0.80(+0.45%)
Oct 15, 2019
177.14
179.70
175.64
177.87
608,295
+1.36(+0.77%)
Oct 14, 2019
169.58
177.50
169.30
176.51
814,758
+6.87(+4.05%)
Oct 11, 2019
164.10
173.22
163.73
169.64
647,000
+7.30(+4.50%)
Oct 10, 2019
159.12
162.58
155.02
162.34
1,108,450
+1.09(+0.68%)
Oct 09, 2019
160.10
161.25
157.47
161.25
792,727
+1.76(+1.10%)
Oct 08, 2019
163.50
164.38
158.45
159.49
811,785
-4.94(-3.00%)
Oct 07, 2019
167.02
169.66
164.31
164.43
524,905
-4.82(-2.85%)
Oct 04, 2019
168.57
170.98
167.98
169.25
473,200
+2.22(+1.33%)
Oct 03, 2019
162.90
167.04
159.40
167.03
761,276
+3.64(+2.23%)
Oct 02, 2019
168.63
169.07
163.22
163.39
684,929
-6.82(-4.01%)
Oct 01, 2019
177.89
180.81
169.85
170.21
699,365
-7.68(-4.32%)
Sep 30, 2019
175.79
180.43
174.00
177.89
624,474
+2.00(+1.14%)
Sep 27, 2019
179.31
179.39
174.44
175.89
589,600
-1.76(-0.99%)
Sep 26, 2019
185.51
185.51
175.74
177.65
631,974
-7.63(-4.12%)
Sep 25, 2019
186.32
186.77
181.20
185.28
366,614
+0.93(+0.50%)
Sep 24, 2019
186.02
189.28
181.29
184.35
758,508
-1.66(-0.89%)
Sep 23, 2019
192.47
192.47
184.75
186.01
704,752
-6.75(-3.50%)
Sep 20, 2019
193.00
196.49
191.68
192.76
1,104,000
+0.44(+0.23%)
Sep 19, 2019
191.52
193.65
189.32
192.32
381,002
+1.65(+0.87%)
Sep 18, 2019
190.06
191.37
187.23
190.67
287,782
+0.13(+0.07%)
Sep 17, 2019
189.71
191.80
188.33
190.54
345,660
+0.00(+0.00%)
Sep 16, 2019
185.00
191.66
182.58
190.54
604,005
+4.13(+2.22%)
Sep 13, 2019
188.18
190.59
186.27
186.41
509,500
-1.61(-0.86%)
Sep 12, 2019
191.58
193.53
183.90
188.02
506,743
-3.05(-1.60%)
Sep 11, 2019
191.96
192.98
187.59
191.07
484,785
-0.75(-0.39%)
Sep 10, 2019
186.00
192.99
185.22
191.82
646,952
+5.01(+2.68%)
Sep 09, 2019
190.16
190.16
183.08
186.81
429,444
-2.62(-1.38%)
Sep 06, 2019
191.00
192.38
188.35
189.43
271,100
-0.82(-0.43%)
Sep 05, 2019
185.07
191.02
182.82
190.25
403,133
+6.87(+3.75%)
Sep 04, 2019
185.84
186.99
180.00
183.38
458,245
-0.26(-0.14%)
Sep 03, 2019
192.08
192.47
182.05
183.64
647,216
-9.43(-4.88%)
Aug 30, 2019
193.50
194.35
191.34
193.07
397,100
+1.06(+0.55%)
Aug 29, 2019
192.00
194.37
190.00
192.01
409,282
+0.81(+0.42%)
Aug 28, 2019
189.88
194.22
189.31
191.20
525,775
+1.14(+0.60%)
Aug 27, 2019
191.46
193.04
188.86
190.06
355,181
-0.38(-0.20%)
Aug 26, 2019
190.81
193.24
188.05
190.44
358,577
+0.85(+0.45%)
Aug 23, 2019
194.60
195.65
188.68
189.59
478,100
-5.85(-2.99%)
Aug 22, 2019
197.30
200.00
194.80
195.44
373,989
-0.40(-0.20%)
Aug 21, 2019
192.86
197.68
192.86
195.84
439,688
+3.21(+1.67%)
Aug 20, 2019
192.97
200.43
192.17
192.63
478,780
+0.32(+0.17%)
Aug 19, 2019
195.00
195.00
190.22
192.31
469,561
-0.70(-0.36%)
Aug 16, 2019
192.64
194.47
191.84
193.01
488,900
+0.95(+0.49%)
Aug 15, 2019
190.92
193.15
190.27
192.06
665,554
+1.93(+1.02%)
Aug 14, 2019
194.03
197.68
189.73
190.13
566,105
-7.02(-3.56%)
Aug 13, 2019
189.36
198.07
189.32
197.15
665,123
+5.43(+2.83%)
Aug 12, 2019
188.67
193.41
187.43
191.72
518,795
+0.72(+0.38%)
Aug 09, 2019
191.30
196.47
189.90
191.00
507,500
-0.70(-0.37%)
Aug 08, 2019
190.23
192.94
181.02
191.70
1,309,487
+1.77(+0.93%)
Aug 07, 2019
198.95
199.10
189.63
189.93
1,110,018
-10.55(-5.26%)
Aug 06, 2019
205.80
209.25
197.05
200.48
794,250
-4.05(-1.98%)
Aug 05, 2019
207.18
212.75
201.49
204.53
1,524,652
+3.91(+1.95%)
Aug 02, 2019
197.97
204.82
197.01
200.62
1,264,600
-4.25(-2.07%)
Aug 01, 2019
222.70
224.99
197.81
204.87
4,254,605
-73.69(-26.45%)
Jul 31, 2019
280.37
285.77
276.05
278.56
571,040
-0.67(-0.24%)
Jul 30, 2019
273.87
279.52
273.61
279.23
391,377
+3.30(+1.20%)
Jul 29, 2019
271.98
276.46
267.59
275.93
378,626
+3.27(+1.20%)
Jul 26, 2019
274.26
275.11
271.02
272.66
299,000
+0.45(+0.17%)
Jul 25, 2019
275.23
275.33
269.36
272.21
389,483
-3.73(-1.35%)
Jul 24, 2019
265.28
276.03
264.70
275.94
470,304
+11.27(+4.26%)
Jul 23, 2019
265.26
266.66
261.29
264.67
391,093
+0.70(+0.27%)
Jul 22, 2019
260.70
270.25
260.70
263.97
429,269
+3.50(+1.34%)
Jul 19, 2019
264.08
266.86
260.31
260.47
255,100
-2.30(-0.88%)
Jul 18, 2019
259.03
263.40
259.03
262.77
310,911
+2.71(+1.04%)
Jul 17, 2019
254.34
261.55
254.34
260.06
369,400
+6.31(+2.49%)
Jul 16, 2019
261.88
261.99
253.40
253.75
378,546
-6.83(-2.62%)
Jul 15, 2019
263.19
265.66
258.08
260.58
355,866
-2.11(-0.80%)
Jul 12, 2019
264.50
265.48
257.25
262.69
400,100
-3.40(-1.28%)
Jul 11, 2019
257.96
266.54
256.01
266.09
452,168
+10.28(+4.02%)
Jul 10, 2019
257.67
262.15
255.56
255.81
390,318
-1.49(-0.58%)
Jul 09, 2019
256.11
258.97
253.45
257.30
368,198
-0.48(-0.19%)
Jul 08, 2019
261.03
262.42
254.83
257.78
356,850
-3.69(-1.41%)
Jul 05, 2019
260.31
262.66
257.63
261.47
335,800
+0.14(+0.05%)
Jul 03, 2019
262.16
264.42
260.16
261.33
186,400
-0.16(-0.06%)
Jul 02, 2019
265.91
268.32
260.35
261.49
358,206
-3.53(-1.33%)
Jul 01, 2019
263.09
275.00
262.74
265.02
777,465
+4.53(+1.74%)
Jun 28, 2019
256.63
260.59
253.76
260.49
480,800
+5.56(+2.18%)
Jun 27, 2019
253.97
257.54
253.00
254.93
318,326
+3.31(+1.32%)
Jun 26, 2019
256.45
259.82
251.00
251.62
429,643
-5.44(-2.12%)
Jun 25, 2019
254.00
260.59
253.17
257.06
537,133
+3.89(+1.54%)
Jun 24, 2019
256.06
259.29
252.50
253.17
535,006
-2.87(-1.12%)
Jun 21, 2019
260.00
261.45
255.51
256.04
650,900
-4.29(-1.65%)
Jun 20, 2019
258.04
262.49
253.20
260.33
468,913
+4.03(+1.57%)
Jun 19, 2019
257.85
258.39
252.57
256.30
468,302
-0.17(-0.07%)
Jun 18, 2019
258.12
262.67
256.24
256.47
443,275
+0.32(+0.12%)
Jun 17, 2019
251.64
259.27
250.22
256.15
435,778
+5.19(+2.07%)
Jun 14, 2019
255.38
256.05
249.52
250.96
469,700
-4.57(-1.79%)
Jun 13, 2019
253.72
256.98
251.28
255.53
514,534
+0.99(+0.39%)
Jun 12, 2019
259.99
266.00
252.57
254.54
610,020
-7.49(-2.86%)
Jun 11, 2019
274.19
279.69
259.33
262.03
703,785
-10.40(-3.82%)
Jun 10, 2019
269.61
275.96
269.20
272.43
1,046,068
+4.56(+1.70%)
Jun 07, 2019
270.29
274.59
266.14
267.87
386,400
-1.32(-0.49%)
Jun 06, 2019
268.48
271.61
265.77
269.19
635,585
+0.39(+0.15%)
Jun 05, 2019
270.00
271.74
263.97
268.80
786,036
+1.74(+0.65%)
Jun 04, 2019
264.11
268.95
263.99
267.06
639,130
+5.63(+2.15%)
Jun 03, 2019
260.76
265.05
257.98
261.43
649,173
-0.49(-0.19%)
May 31, 2019
262.49
264.84
259.49
261.92
514,100
-4.47(-1.68%)
May 30, 2019
261.78
266.76
261.02
266.39
444,762
+6.02(+2.31%)
May 29, 2019
268.93
270.00
260.05
260.37
775,905
-9.03(-3.35%)
May 28, 2019
269.81
276.07
269.36
269.40
834,934
-0.99(-0.37%)
May 24, 2019
262.97
272.79
262.83
270.39
695,300
+7.75(+2.95%)
May 23, 2019
263.50
266.60
259.21
262.64
881,756
-2.84(-1.07%)
May 22, 2019
260.14
266.89
260.14
265.48
653,480
+5.14(+1.97%)
May 21, 2019
253.99
263.90
253.27
260.34
746,489
+7.73(+3.06%)
May 20, 2019
258.18
259.13
252.01
252.61
720,542
-7.87(-3.02%)
May 17, 2019
260.74
262.95
256.00
260.48
596,100
-1.66(-0.63%)
May 16, 2019
258.57
268.52
258.53
262.14
1,183,714
+2.46(+0.95%)
May 15, 2019
254.50
261.39
252.17
259.68
574,493
+2.99(+1.16%)
May 14, 2019
253.67
260.85
252.00
256.69
574,747
+4.32(+1.71%)
May 13, 2019
251.00
254.59
248.73
252.37
778,216
-6.55(-2.53%)
May 10, 2019
260.74
260.74
251.09
258.92
667,000
-3.02(-1.15%)
May 09, 2019
257.00
263.50
252.71
261.94
713,084
+1.67(+0.64%)
May 08, 2019
260.25
263.04
257.02
260.27
739,954
-1.71(-0.65%)
May 07, 2019
266.43
268.72
256.74
261.98
1,000,250
-6.97(-2.59%)
May 06, 2019
265.82
273.14
263.59
268.95
920,894
-2.80(-1.03%)
May 03, 2019
265.50
273.35
265.50
271.75
1,075,900
+6.98(+2.64%)
May 02, 2019
232.00
280.00
228.00
264.77
4,772,929
-12.30(-4.44%)
May 01, 2019
279.36
281.75
274.31
277.07
1,343,267
-0.34(-0.12%)
Apr 30, 2019
273.01
279.20
272.45
277.41
826,375
+3.41(+1.24%)
Apr 29, 2019
275.43
277.00
271.95
274.00
805,682
-0.91(-0.33%)
Apr 26, 2019
268.40
276.96
268.40
274.91
736,200
+6.78(+2.53%)
Apr 25, 2019
268.90
278.47
265.00
268.13
600,162
-2.70(-1.00%)
Apr 24, 2019
260.06
276.77
258.02
270.83
1,113,294
+8.65(+3.30%)
Apr 23, 2019
260.81
263.95
256.16
262.18
738,014
+1.25(+0.48%)
Apr 22, 2019
255.70
263.79
254.50
260.93
764,925
+4.37(+1.70%)
Apr 18, 2019
252.50
257.07
244.08
256.56
1,183,100
+5.07(+2.02%)
Apr 17, 2019
267.58
267.86
250.30
251.49
1,020,074
-14.46(-5.44%)
Apr 16, 2019
273.95
275.52
264.54
265.95
563,036
-6.35(-2.33%)
Apr 15, 2019
271.45
276.79
270.68
272.30
884,304
+2.22(+0.82%)
Apr 12, 2019
272.14
273.00
267.60
270.08
950,200
-1.81(-0.67%)
Apr 11, 2019
280.18
280.49
270.25
271.89
849,858
-8.65(-3.08%)
Apr 10, 2019
282.77
282.77
278.24
280.54
591,191
-1.11(-0.39%)
Apr 09, 2019
281.53
284.41
281.19
281.65
490,000
-1.30(-0.46%)
Apr 08, 2019
285.40
286.50
278.21
282.95
600,471
-1.96(-0.69%)
Apr 05, 2019
282.87
288.09
282.13
284.91
549,300
+2.04(+0.72%)
Apr 04, 2019
284.40
286.91
277.64
282.87
691,855
-2.07(-0.73%)
Apr 03, 2019
286.86
288.47
283.91
284.94
576,154
+0.74(+0.26%)
Apr 02, 2019
277.77
284.98
275.53
284.20
550,077
+6.44(+2.32%)
Apr 01, 2019
290.01
293.44
275.36
277.76
980,841
-7.83(-2.74%)
Mar 29, 2019
285.14
291.99
284.73
285.59
764,100
+1.69(+0.60%)
Mar 28, 2019
277.75
286.90
275.00
283.90
926,102
+7.51(+2.72%)
Mar 27, 2019
286.60
289.06
272.17
276.39
1,565,257
-9.61(-3.36%)
Mar 26, 2019
314.88
316.01
284.63
286.00
1,961,437
-27.22(-8.69%)
Mar 25, 2019
321.30
322.14
313.00
313.22
762,427
-9.99(-3.09%)
Mar 22, 2019
334.24
337.39
322.87
323.21
406,000
-14.22(-4.21%)
Mar 21, 2019
337.94
348.27
337.10
337.43
529,094
-2.23(-0.66%)
Mar 20, 2019
337.90
344.69
337.90
339.66
411,140
+0.30(+0.09%)
Mar 19, 2019
334.60
339.95
330.99
339.36
351,809
+6.11(+1.83%)
Mar 18, 2019
334.68
336.00
328.67
333.25
465,513
+0.02(+0.01%)
Mar 15, 2019
326.89
335.02
326.89
333.23
562,700
+7.62(+2.34%)
Mar 14, 2019
325.39
326.77
322.44
325.61
227,724
-0.02(-0.01%)
Mar 13, 2019
323.43
329.54
322.23
325.63
249,335
+1.87(+0.58%)
Mar 12, 2019
319.64
324.24
318.33
323.76
248,361
+4.56(+1.43%)
Mar 11, 2019
313.13
320.60
310.98
319.20
248,959
+4.99(+1.59%)
Mar 08, 2019
314.00
314.93
305.37
314.21
400,000
-3.21(-1.01%)
Mar 07, 2019
317.85
320.39
311.40
317.42
437,067
-0.43(-0.14%)
Mar 06, 2019
334.23
336.18
317.43
317.85
707,593
-15.36(-4.61%)
Mar 05, 2019
337.48
337.48
332.40
333.21
359,217
-4.99(-1.48%)
Mar 04, 2019
348.22
352.87
332.53
338.20
376,071
-9.86(-2.83%)
Mar 01, 2019
337.20
351.58
336.95
348.06
375,200
+13.56(+4.05%)
Feb 28, 2019
336.43
339.75
332.42
334.50
415,260
-1.67(-0.50%)
Feb 27, 2019
339.17
345.00
334.53
336.17
445,937
-6.70(-1.95%)
Feb 26, 2019
350.72
352.00
337.64
342.87
587,126
-10.02(-2.84%)
Feb 25, 2019
354.28
357.00
346.17
352.89
366,895
+0.29(+0.08%)
Feb 22, 2019
359.47
360.88
351.77
352.60
422,900
-5.76(-1.61%)
Feb 21, 2019
362.02
362.02
356.67
358.36
313,949
-3.89(-1.07%)
Feb 20, 2019
360.57
362.29
355.26
362.25
368,841
+2.88(+0.80%)
Feb 19, 2019
361.77
364.31
358.06
359.37
308,183
-2.69(-0.74%)
Feb 15, 2019
360.00
362.33
357.10
362.06
316,400
+4.24(+1.18%)
Feb 14, 2019
357.61
361.02
353.95
357.82
254,470
-3.68(-1.02%)
Feb 13, 2019
357.74
364.15
353.37
361.50
300,080
+3.42(+0.96%)
Feb 12, 2019
359.48
361.76
353.85
358.08
370,315
+3.16(+0.89%)
Feb 11, 2019
343.52
356.30
342.55
354.92
508,335
+13.71(+4.02%)
Feb 08, 2019
338.53
341.52
336.94
341.21
307,500
-0.40(-0.12%)
Feb 07, 2019
340.26
344.02
335.52
341.61
300,576
-3.17(-0.92%)
Feb 06, 2019
345.25
350.00
340.01
344.78
435,170
+0.50(+0.15%)
Feb 05, 2019
334.16
350.49
333.99
344.28
764,323
+13.87(+4.20%)
Feb 04, 2019
349.18
352.44
316.38
330.41
1,681,403
-20.67(-5.89%)
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
.