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 (%)
Dec 21, 2022
381.02
0
+0.23(+0.06%)
Dec 20, 2022
381.21
381.30
380.50
380.79
2,401,115
-0.51(-0.13%)
Dec 19, 2022
381.25
381.69
381.18
381.30
1,365,881
+0.30(+0.08%)
Dec 16, 2022
380.75
381.45
380.75
381.00
1,538,419
+0.84(+0.22%)
Dec 15, 2022
380.12
380.50
380.11
380.16
831,873
+0.05(+0.01%)
Dec 14, 2022
380.45
380.59
380.10
380.11
1,415,274
-0.19(-0.05%)
Dec 13, 2022
380.29
381.03
380.10
380.30
4,649,075
+0.29(+0.08%)
Dec 12, 2022
380.99
380.99
379.98
380.01
1,317,734
-0.74(-0.19%)
Dec 09, 2022
380.33
381.02
380.25
380.75
990,056
+0.00(+0.00%)
Dec 08, 2022
381.80
381.80
380.25
380.75
1,509,392
+2.96(+0.78%)
Dec 07, 2022
377.41
378.09
377.25
377.79
974,143
-0.16(-0.04%)
Dec 06, 2022
378.00
378.19
376.97
377.95
672,274
-0.27(-0.07%)
Dec 05, 2022
377.21
378.57
376.84
378.22
886,171
+1.02(+0.27%)
Dec 02, 2022
376.80
378.00
376.55
377.20
704,751
-0.24(-0.06%)
Dec 01, 2022
377.85
377.95
376.56
377.44
643,985
-0.35(-0.09%)
Nov 30, 2022
377.79
378.50
377.02
377.79
733,880
+0.46(+0.12%)
Nov 29, 2022
377.58
377.83
377.30
377.33
592,032
+0.10(+0.03%)
Nov 28, 2022
377.51
378.18
377.00
377.23
830,288
-0.85(-0.22%)
Nov 25, 2022
377.36
378.29
377.01
378.08
258,930
+0.30(+0.08%)
Nov 23, 2022
378.00
378.36
377.63
377.78
801,881
-0.22(-0.06%)
Nov 22, 2022
376.82
378.28
376.60
378.00
661,451
+1.38(+0.37%)
Nov 21, 2022
377.05
378.00
376.05
376.62
964,508
-0.67(-0.18%)
Nov 18, 2022
376.98
377.78
376.26
377.29
1,678,550
+0.43(+0.11%)
Nov 17, 2022
374.52
376.90
374.11
376.86
1,621,788
+2.46(+0.66%)
Nov 16, 2022
374.50
375.75
374.25
374.40
1,667,763
+0.20(+0.05%)
Nov 15, 2022
374.53
375.32
373.51
374.20
3,660,182
+0.10(+0.03%)
Nov 14, 2022
373.76
375.43
373.66
374.10
2,754,238
+0.11(+0.03%)
Nov 11, 2022
373.75
374.87
373.09
373.99
1,665,248
+1.21(+0.32%)
Nov 10, 2022
374.72
377.31
372.51
372.78
2,849,109
-1.22(-0.33%)
Nov 09, 2022
373.82
374.44
373.60
374.00
2,762,082
+0.00(+0.00%)
Nov 08, 2022
373.60
374.45
373.26
374.00
1,692,067
+0.71(+0.19%)
Nov 07, 2022
374.00
375.17
373.18
373.29
1,939,599
-0.70(-0.19%)
Nov 04, 2022
373.71
374.28
373.25
373.99
2,442,394
+0.36(+0.10%)
Nov 03, 2022
373.50
375.37
373.41
373.63
2,254,253
+0.12(+0.03%)
Nov 02, 2022
377.75
377.96
372.00
373.51
3,468,919
-4.31(-1.14%)
Nov 01, 2022
379.38
381.99
377.45
377.82
7,029,190
+125.74(+49.88%)
Oct 31, 2022
256.94
257.05
245.17
252.08
711,210
-5.98(-2.32%)
Oct 28, 2022
260.00
267.30
255.92
258.06
508,570
-9.52(-3.56%)
Oct 27, 2022
270.99
273.51
263.06
267.58
252,352
-0.67(-0.25%)
Oct 26, 2022
265.33
274.95
264.79
268.25
193,703
+3.96(+1.50%)
Oct 25, 2022
261.10
266.67
261.10
264.29
246,238
+4.01(+1.54%)
Oct 24, 2022
260.70
261.04
256.36
260.28
238,077
+4.06(+1.58%)
Oct 21, 2022
251.40
256.96
247.18
256.22
221,409
+3.71(+1.47%)
Oct 20, 2022
253.79
255.84
250.11
252.51
216,997
-0.73(-0.29%)
Oct 19, 2022
255.61
258.14
251.23
253.24
188,338
-5.93(-2.29%)
Oct 18, 2022
264.87
267.94
258.17
259.17
234,879
+1.30(+0.50%)
Oct 17, 2022
255.74
258.79
251.47
257.87
282,106
+8.59(+3.45%)
Oct 14, 2022
261.85
262.64
248.77
249.28
402,762
-8.80(-3.41%)
Oct 13, 2022
238.75
258.17
237.55
258.08
430,654
+15.31(+6.31%)
Oct 12, 2022
244.60
244.60
237.44
242.77
312,655
-0.37(-0.15%)
Oct 11, 2022
246.47
249.32
239.04
243.14
327,746
-3.89(-1.57%)
Oct 10, 2022
257.09
257.09
246.79
247.03
279,934
-10.06(-3.91%)
Oct 07, 2022
263.37
266.53
255.48
257.09
242,996
-10.12(-3.79%)
Oct 06, 2022
264.15
270.75
261.71
267.21
359,496
+2.95(+1.12%)
Oct 05, 2022
260.79
265.40
258.80
264.25
249,928
+0.25(+0.09%)
Oct 04, 2022
261.49
264.63
260.62
264.01
250,227
+8.86(+3.47%)
Oct 03, 2022
248.71
255.82
244.99
255.15
485,473
+9.49(+3.86%)
Sep 30, 2022
249.53
257.08
245.36
245.66
427,177
-3.30(-1.33%)
Sep 29, 2022
246.69
249.86
243.52
248.96
390,594
-1.09(-0.44%)
Sep 28, 2022
245.99
251.58
243.40
250.05
263,933
+5.65(+2.31%)
Sep 27, 2022
245.95
248.78
240.56
244.40
213,409
+1.91(+0.79%)
Sep 26, 2022
244.15
247.09
240.18
242.49
173,718
-3.04(-1.24%)
Sep 23, 2022
246.56
247.53
239.00
245.53
277,438
-1.73(-0.70%)
Sep 22, 2022
250.63
251.31
245.23
247.26
212,293
-5.55(-2.20%)
Sep 21, 2022
258.99
264.30
252.80
252.81
234,583
-6.18(-2.39%)
Sep 20, 2022
255.52
261.03
251.47
258.99
381,611
+1.12(+0.43%)
Sep 19, 2022
256.24
258.73
249.74
257.87
370,201
-0.80(-0.31%)
Sep 16, 2022
261.30
261.30
254.79
258.67
405,968
-5.05(-1.91%)
Sep 15, 2022
263.71
269.99
262.52
263.72
244,411
-0.61(-0.23%)
Sep 14, 2022
266.39
266.88
262.65
264.33
378,978
-2.06(-0.77%)
Sep 13, 2022
272.90
272.90
265.80
266.39
216,022
-12.77(-4.57%)
Sep 12, 2022
282.74
282.75
277.96
279.16
332,375
-3.12(-1.11%)
Sep 09, 2022
276.80
283.55
274.06
282.28
247,659
+6.71(+2.43%)
Sep 08, 2022
264.66
277.75
262.01
275.57
220,347
+7.39(+2.76%)
Sep 07, 2022
264.37
268.79
261.19
268.18
268,299
+4.29(+1.63%)
Sep 06, 2022
262.15
265.32
259.27
263.89
314,187
+2.65(+1.01%)
Sep 02, 2022
265.20
266.04
257.78
261.24
302,903
+1.71(+0.66%)
Sep 01, 2022
256.73
259.67
249.74
259.53
292,091
+0.25(+0.10%)
Aug 31, 2022
260.38
266.40
258.12
259.28
290,484
+0.63(+0.24%)
Aug 30, 2022
260.17
265.59
256.60
258.65
212,208
+1.67(+0.65%)
Aug 29, 2022
255.95
259.15
255.32
256.98
236,955
-1.14(-0.44%)
Aug 26, 2022
274.72
274.99
257.65
258.12
290,457
-16.33(-5.95%)
Aug 25, 2022
270.34
274.74
268.59
274.45
204,528
+6.41(+2.39%)
Aug 24, 2022
262.93
269.80
262.93
268.04
271,840
+5.81(+2.22%)
Aug 23, 2022
260.34
262.75
256.55
262.23
408,154
+0.88(+0.34%)
Aug 22, 2022
266.61
268.06
260.17
261.35
251,180
-9.33(-3.45%)
Aug 19, 2022
275.94
276.44
269.24
270.68
191,347
-7.50(-2.70%)
Aug 18, 2022
282.22
283.85
277.26
278.18
238,464
-3.64(-1.29%)
Aug 17, 2022
287.44
287.64
279.73
281.82
349,321
-9.30(-3.19%)
Aug 16, 2022
293.38
293.77
286.86
291.12
173,181
-3.94(-1.34%)
Aug 15, 2022
294.65
296.72
291.75
295.06
129,165
+1.47(+0.50%)
Aug 12, 2022
291.88
295.60
288.07
293.59
144,721
+2.66(+0.91%)
Aug 11, 2022
295.85
301.23
289.54
290.93
190,208
-2.41(-0.82%)
Aug 10, 2022
289.18
293.44
287.69
293.34
192,358
+11.63(+4.13%)
Aug 09, 2022
292.78
292.78
281.52
281.71
196,470
-12.06(-4.11%)
Aug 08, 2022
291.16
295.87
290.93
293.77
151,628
+2.27(+0.78%)
Aug 05, 2022
287.69
293.00
284.85
291.50
237,339
-0.74(-0.25%)
Aug 04, 2022
300.20
300.20
280.82
292.24
390,429
-9.22(-3.06%)
Aug 03, 2022
294.88
303.37
294.11
301.46
307,272
+7.83(+2.67%)
Aug 02, 2022
291.06
299.08
290.46
293.63
330,323
+1.73(+0.59%)
Aug 01, 2022
287.85
295.69
287.85
291.90
213,973
-1.11(-0.38%)
Jul 29, 2022
290.93
293.74
287.06
293.01
247,126
+0.81(+0.28%)
Jul 28, 2022
287.05
292.60
280.44
292.20
169,894
+7.02(+2.46%)
Jul 27, 2022
279.73
287.17
279.28
285.18
280,966
+6.67(+2.39%)
Jul 26, 2022
279.54
281.76
276.98
278.51
237,136
-1.93(-0.69%)
Jul 25, 2022
281.70
283.98
278.27
280.44
194,936
-1.26(-0.45%)
Jul 22, 2022
285.16
286.31
279.12
281.70
216,687
-3.11(-1.09%)
Jul 21, 2022
276.16
285.09
275.11
284.81
222,994
+8.65(+3.13%)
Jul 20, 2022
270.41
277.73
268.30
276.16
199,100
+6.81(+2.53%)
Jul 19, 2022
267.07
269.72
263.57
269.35
647,570
+6.31(+2.40%)
Jul 18, 2022
270.06
271.38
261.74
263.04
219,670
-5.19(-1.93%)
Jul 15, 2022
263.83
268.35
260.23
268.23
255,243
+9.35(+3.61%)
Jul 14, 2022
253.70
259.40
248.24
258.88
208,562
+1.94(+0.76%)
Jul 13, 2022
250.63
260.57
248.51
256.94
177,102
+0.68(+0.27%)
Jul 12, 2022
262.57
265.79
254.46
256.26
184,558
-5.81(-2.22%)
Jul 11, 2022
263.88
265.32
259.75
262.07
170,699
-4.93(-1.85%)
Jul 08, 2022
264.49
271.25
262.48
267.00
213,198
-0.32(-0.12%)
Jul 07, 2022
254.48
268.08
252.01
267.32
369,752
+13.99(+5.52%)
Jul 06, 2022
258.30
258.49
251.66
253.33
280,082
-3.33(-1.30%)
Jul 05, 2022
251.09
256.74
247.30
256.66
205,035
+2.10(+0.82%)
Jul 01, 2022
246.42
254.82
244.66
254.56
218,644
+7.05(+2.85%)
Jun 30, 2022
253.84
256.00
245.76
247.51
356,727
-8.98(-3.50%)
Jun 29, 2022
248.00
257.50
243.78
256.49
364,029
+7.41(+2.97%)
Jun 28, 2022
254.66
258.21
248.54
249.08
190,625
-5.70(-2.24%)
Jun 27, 2022
254.02
256.66
249.60
254.78
267,280
-0.54(-0.21%)
Jun 24, 2022
251.42
255.57
248.04
255.32
405,716
+6.70(+2.69%)
Jun 23, 2022
239.37
250.01
236.29
248.62
306,550
+12.32(+5.21%)
Jun 22, 2022
230.17
237.22
227.02
236.30
397,171
+4.03(+1.74%)
Jun 21, 2022
234.00
238.29
229.31
232.27
395,636
+2.48(+1.08%)
Jun 17, 2022
226.59
234.74
226.59
229.79
531,908
+5.06(+2.25%)
Jun 16, 2022
226.36
227.14
219.84
224.73
370,573
-7.62(-3.28%)
Jun 15, 2022
229.27
238.09
226.92
232.35
390,532
+2.69(+1.17%)
Jun 14, 2022
239.92
242.37
229.27
229.66
393,274
-10.91(-4.54%)
Jun 13, 2022
240.18
243.96
238.21
240.57
235,148
-9.86(-3.94%)
Jun 10, 2022
251.13
253.26
248.92
250.43
151,826
-6.68(-2.60%)
Jun 09, 2022
261.76
264.02
256.90
257.11
155,626
-8.25(-3.11%)
Jun 08, 2022
266.99
269.58
262.93
265.36
203,767
-2.87(-1.07%)
Jun 07, 2022
256.58
268.78
256.58
268.23
201,801
+8.13(+3.13%)
Jun 06, 2022
266.99
267.94
258.91
260.10
132,392
-2.15(-0.82%)
Jun 03, 2022
266.14
266.14
260.09
262.25
133,816
-7.38(-2.74%)
Jun 02, 2022
256.50
270.10
253.68
269.63
186,703
+14.27(+5.59%)
Jun 01, 2022
266.65
268.41
252.05
255.36
247,582
-8.34(-3.16%)
May 31, 2022
263.94
265.04
256.13
263.70
662,574
-2.64(-0.99%)
May 27, 2022
263.40
268.84
261.05
266.34
276,482
+5.37(+2.06%)
May 26, 2022
256.21
263.10
251.69
260.97
258,853
+6.68(+2.63%)
May 25, 2022
247.85
255.48
244.20
254.29
346,699
+5.10(+2.05%)
May 24, 2022
244.69
249.43
242.89
249.19
403,500
-0.03(-0.01%)
May 23, 2022
238.30
250.32
237.09
249.22
414,711
+13.47(+5.71%)
May 20, 2022
241.06
242.43
226.46
235.75
515,391
-2.90(-1.22%)
May 19, 2022
239.30
243.76
237.57
238.65
637,255
-1.81(-0.75%)
May 18, 2022
253.22
254.88
239.21
240.46
320,748
-17.77(-6.88%)
May 17, 2022
259.02
262.96
255.45
258.23
246,679
+4.44(+1.75%)
May 16, 2022
251.49
256.93
248.00
253.79
291,730
-0.37(-0.15%)
May 13, 2022
240.03
254.55
240.03
254.16
471,250
+19.81(+8.45%)
May 12, 2022
231.46
239.43
228.27
234.35
352,143
+0.86(+0.37%)
May 11, 2022
236.03
245.42
232.21
233.49
290,813
-4.14(-1.74%)
May 10, 2022
242.98
244.00
227.25
237.63
451,843
+3.53(+1.51%)
May 09, 2022
253.45
253.87
232.47
234.10
555,337
-23.44(-9.10%)
May 06, 2022
270.93
270.93
252.06
257.54
441,144
-14.71(-5.40%)
May 05, 2022
291.48
298.50
269.06
272.25
321,418
-22.96(-7.78%)
May 04, 2022
285.87
296.08
280.14
295.21
244,379
+9.34(+3.27%)
May 03, 2022
286.18
289.70
282.92
285.87
302,850
+0.16(+0.06%)
May 02, 2022
287.01
289.76
275.94
285.71
367,046
-0.87(-0.30%)
Apr 29, 2022
284.97
292.09
280.47
286.58
445,663
-0.64(-0.22%)
Apr 28, 2022
283.77
291.28
274.67
287.22
483,380
+10.07(+3.63%)
Apr 27, 2022
284.98
288.77
275.86
277.15
402,181
-8.72(-3.05%)
Apr 26, 2022
298.20
298.67
285.45
285.87
241,098
-16.27(-5.38%)
Apr 25, 2022
297.10
302.33
294.02
302.14
438,955
+6.31(+2.13%)
Apr 22, 2022
312.95
320.75
295.53
295.83
249,243
-19.81(-6.28%)
Apr 21, 2022
329.10
330.31
315.02
315.64
210,331
-10.34(-3.17%)
Apr 20, 2022
324.56
331.56
320.56
325.98
228,863
+2.56(+0.79%)
Apr 19, 2022
302.72
327.31
302.72
323.42
317,041
+21.91(+7.27%)
Apr 18, 2022
306.39
308.07
299.04
301.51
196,882
-4.57(-1.49%)
Apr 14, 2022
306.32
306.35
298.45
306.08
256,069
+1.65(+0.54%)
Apr 13, 2022
300.24
306.99
299.01
304.43
165,077
+4.79(+1.60%)
Apr 12, 2022
303.03
308.11
296.84
299.64
161,780
-0.12(-0.04%)
Apr 11, 2022
313.14
313.14
298.47
299.76
263,318
-14.77(-4.70%)
Apr 08, 2022
315.36
319.77
310.03
314.53
234,888
-2.99(-0.94%)
Apr 07, 2022
314.24
320.41
314.24
317.52
163,210
+3.76(+1.20%)
Apr 06, 2022
317.69
318.70
310.50
313.76
264,684
-8.90(-2.76%)
Apr 05, 2022
328.60
336.05
321.20
322.66
200,917
-3.04(-0.93%)
Apr 04, 2022
333.00
333.70
324.31
325.70
295,394
-12.94(-3.82%)
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
.