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 (%)
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%)
Feb 01, 2019
348.79
351.45
340.92
351.08
496,600
+0.01(+0.00%)
Jan 31, 2019
359.54
362.67
342.35
351.07
1,073,295
+11.48(+3.38%)
Jan 30, 2019
331.11
339.91
327.38
339.59
413,902
+9.21(+2.79%)
Jan 29, 2019
338.38
339.55
326.48
330.38
374,330
-6.52(-1.94%)
Jan 28, 2019
348.90
350.00
333.76
336.90
388,726
-12.47(-3.57%)
Jan 25, 2019
349.99
353.92
346.46
349.37
415,100
+0.87(+0.25%)
Jan 24, 2019
337.50
349.34
334.95
348.50
734,165
+11.52(+3.42%)
Jan 23, 2019
339.14
344.97
332.75
336.98
376,092
+0.85(+0.25%)
Jan 22, 2019
333.55
339.67
330.85
336.13
669,122
+2.39(+0.72%)
Jan 18, 2019
335.20
337.16
326.50
333.74
459,800
+3.42(+1.04%)
Jan 17, 2019
324.06
332.94
324.06
330.32
305,591
+6.19(+1.91%)
Jan 16, 2019
326.06
332.93
323.29
324.13
477,484
-1.48(-0.45%)
Jan 15, 2019
316.62
327.57
316.62
325.61
358,240
+10.36(+3.29%)
Jan 14, 2019
321.90
322.00
314.06
315.25
343,359
-8.55(-2.64%)
Jan 11, 2019
332.77
334.20
320.52
323.80
545,000
-11.33(-3.38%)
Jan 10, 2019
334.10
340.87
322.77
335.13
531,139
-1.27(-0.38%)
Jan 09, 2019
324.74
342.97
322.10
336.40
623,915
+17.98(+5.65%)
Jan 08, 2019
318.45
323.10
312.22
318.42
570,710
+3.62(+1.15%)
Jan 07, 2019
313.50
315.50
305.56
314.80
708,820
+1.36(+0.43%)
Jan 04, 2019
305.31
321.48
304.98
313.44
624,300
+11.15(+3.69%)
Jan 03, 2019
307.25
311.74
293.66
302.29
665,280
-7.67(-2.47%)
Jan 02, 2019
315.94
320.71
307.03
309.96
589,980
-15.08(-4.64%)
Dec 31, 2018
320.30
329.91
320.30
325.04
483,700
+6.87(+2.16%)
Dec 28, 2018
317.47
324.78
314.00
318.17
489,000
+2.50(+0.79%)
Dec 27, 2018
302.92
315.91
300.05
315.67
669,197
+8.23(+2.68%)
Dec 26, 2018
282.00
307.81
282.00
307.44
536,519
+26.36(+9.38%)
Dec 24, 2018
286.04
286.76
274.02
281.08
340,700
-9.21(-3.17%)
Dec 21, 2018
283.79
294.04
283.31
290.29
1,105,300
+6.01(+2.11%)
Dec 20, 2018
296.14
303.21
275.48
284.28
874,347
-11.86(-4.00%)
Dec 19, 2018
305.00
314.66
290.45
296.14
647,098
-8.66(-2.84%)
Dec 18, 2018
305.11
306.75
299.14
304.80
552,243
+6.03(+2.02%)
Dec 17, 2018
312.57
312.57
295.40
298.77
758,392
-17.42(-5.51%)
Dec 14, 2018
313.63
323.93
312.03
316.19
348,500
-3.53(-1.10%)
Dec 13, 2018
332.42
338.21
317.26
319.72
438,037
-10.97(-3.32%)
Dec 12, 2018
335.00
341.09
330.32
330.69
376,924
+2.56(+0.78%)
Dec 11, 2018
330.00
330.80
322.60
328.13
391,828
+4.47(+1.38%)
Dec 10, 2018
317.90
326.79
312.46
323.66
447,764
+6.14(+1.93%)
Dec 07, 2018
331.56
333.00
315.05
317.52
469,000
-15.46(-4.64%)
Dec 06, 2018
318.00
333.26
310.58
332.98
501,107
+5.80(+1.77%)
Dec 04, 2018
340.83
343.20
321.90
327.18
587,700
-16.27(-4.74%)
Dec 03, 2018
339.62
344.99
333.21
343.45
571,745
+10.77(+3.24%)
Nov 30, 2018
334.36
335.98
329.04
332.68
522,900
+0.69(+0.21%)
Nov 29, 2018
331.65
335.42
327.00
331.99
520,282
-3.23(-0.96%)
Nov 28, 2018
316.64
335.99
316.45
335.22
709,302
+21.27(+6.77%)
Nov 27, 2018
309.30
318.52
304.56
313.95
1,090,199
+2.80(+0.90%)
Nov 26, 2018
301.40
312.27
295.20
311.15
724,516
+11.74(+3.92%)
Nov 23, 2018
299.88
305.70
298.25
299.41
224,600
-2.19(-0.73%)
Nov 21, 2018
301.60
301.60
301.60
0
-0.69(-0.23%)
Nov 20, 2018
288.92
307.92
280.83
302.29
963,799
+2.46(+0.82%)
Nov 19, 2018
316.03
316.32
293.73
299.83
950,857
-19.95(-6.24%)
Nov 16, 2018
318.04
332.15
315.38
319.78
752,800
-1.00(-0.31%)
Nov 15, 2018
310.58
324.27
301.12
320.78
931,334
+8.22(+2.63%)
Nov 14, 2018
333.30
335.16
309.83
312.56
1,160,548
-18.07(-5.47%)
Nov 13, 2018
342.40
351.74
329.30
330.63
784,614
-7.23(-2.14%)
Nov 12, 2018
388.99
388.99
330.01
337.86
1,692,893
-67.31(-16.61%)
Nov 09, 2018
413.32
413.32
395.64
405.17
527,300
-8.68(-2.10%)
Nov 08, 2018
409.80
420.18
404.01
413.85
436,239
+1.75(+0.42%)
Nov 07, 2018
410.00
427.70
402.00
412.10
815,654
+22.25(+5.71%)
Nov 06, 2018
392.78
399.58
381.84
389.85
442,598
-3.06(-0.78%)
Nov 05, 2018
385.85
395.24
379.51
392.91
707,486
+8.78(+2.29%)
Nov 02, 2018
390.00
399.88
376.12
384.13
765,300
+7.19(+1.91%)
Nov 01, 2018
357.00
378.37
342.00
376.94
1,482,052
+35.74(+10.47%)
Oct 31, 2018
338.00
352.45
333.88
341.20
897,698
+9.98(+3.01%)
Oct 30, 2018
320.15
333.67
315.34
331.22
602,824
+11.19(+3.50%)
Oct 29, 2018
331.39
339.69
313.40
320.03
730,090
-10.32(-3.12%)
Oct 26, 2018
320.10
337.52
317.56
330.35
753,300
-2.77(-0.83%)
Oct 25, 2018
352.00
352.00
317.00
333.12
1,416,132
-19.59(-5.55%)
Oct 24, 2018
369.48
376.80
352.00
352.71
497,901
-17.33(-4.68%)
Oct 23, 2018
358.89
373.85
350.25
370.04
492,533
+3.84(+1.05%)
Oct 22, 2018
363.02
368.69
355.61
366.20
504,893
+3.78(+1.04%)
Oct 19, 2018
388.41
391.70
360.63
362.42
850,400
-24.21(-6.26%)
Oct 18, 2018
389.47
389.96
380.05
386.63
462,805
-3.16(-0.81%)
Oct 17, 2018
391.57
391.57
380.05
389.79
355,505
+2.91(+0.75%)
Oct 16, 2018
376.28
388.11
374.74
386.88
460,620
+14.80(+3.98%)
Oct 15, 2018
383.78
387.97
367.24
372.08
674,031
-12.70(-3.30%)
Oct 12, 2018
381.57
396.19
374.26
384.78
989,200
+17.24(+4.69%)
Oct 11, 2018
372.00
383.88
363.63
367.54
815,544
-9.35(-2.48%)
Oct 10, 2018
394.64
396.99
375.61
376.89
865,826
-18.19(-4.60%)
Oct 09, 2018
397.35
408.87
393.96
395.08
536,320
-3.93(-0.98%)
Oct 08, 2018
414.17
415.55
388.39
399.01
785,224
-16.70(-4.02%)
Oct 05, 2018
418.99
430.93
405.48
415.71
565,000
-1.08(-0.26%)
Oct 04, 2018
424.81
424.97
407.62
416.79
587,510
-9.63(-2.26%)
Oct 03, 2018
429.59
431.00
418.41
426.42
470,167
-2.75(-0.64%)
Oct 02, 2018
442.92
442.92
426.39
429.17
843,877
-15.08(-3.39%)
Oct 01, 2018
452.90
459.75
442.93
444.25
526,608
-5.50(-1.22%)
Sep 28, 2018
441.29
455.40
441.00
449.75
696,300
+6.86(+1.55%)
Sep 27, 2018
445.50
451.79
437.10
442.89
620,964
-1.81(-0.41%)
Sep 26, 2018
443.49
454.00
438.52
444.70
913,849
+3.18(+0.72%)
Sep 25, 2018
420.00
445.70
419.06
441.52
1,198,599
+21.91(+5.22%)
Sep 24, 2018
381.03
422.91
378.00
419.61
995,658
+34.73(+9.02%)
Sep 21, 2018
381.33
386.72
380.97
384.88
1,565,300
+2.90(+0.76%)
Sep 20, 2018
377.75
382.10
372.19
381.98
481,318
+5.23(+1.39%)
Sep 19, 2018
377.00
380.53
366.91
376.75
450,337
+0.19(+0.05%)
Sep 18, 2018
369.06
380.64
368.55
376.56
598,008
+7.66(+2.08%)
Sep 17, 2018
395.60
399.62
367.71
368.90
643,805
-26.77(-6.77%)
Sep 14, 2018
392.32
399.12
392.00
395.67
398,500
+4.73(+1.21%)
Sep 13, 2018
396.18
397.48
388.69
390.94
374,100
-2.00(-0.51%)
Sep 12, 2018
397.00
398.91
380.39
392.94
485,940
-4.47(-1.12%)
Sep 11, 2018
388.10
397.64
383.28
397.41
467,214
+8.83(+2.27%)
Sep 10, 2018
381.27
389.56
378.57
388.58
472,589
+11.09(+2.94%)
Sep 07, 2018
378.44
388.93
375.29
377.49
379,800
-5.61(-1.46%)
Sep 06, 2018
385.10
386.44
376.14
383.10
535,924
-0.73(-0.19%)
Sep 05, 2018
410.70
410.99
383.12
383.83
736,377
-27.53(-6.69%)
Sep 04, 2018
402.06
413.79
400.01
411.36
474,248
+4.78(+1.18%)
Aug 31, 2018
406.58
406.58
406.58
0
-2.00(-0.49%)
Aug 30, 2018
399.89
414.70
399.89
408.58
595,080
+6.55(+1.63%)
Aug 29, 2018
388.23
402.96
387.95
402.03
641,568
+16.06(+4.16%)
Aug 28, 2018
381.26
386.88
378.34
385.97
394,029
+5.32(+1.40%)
Aug 27, 2018
384.00
388.00
378.40
380.65
336,108
-0.38(-0.10%)
Aug 24, 2018
378.07
384.44
376.60
381.03
426,400
+4.10(+1.09%)
Aug 23, 2018
368.57
378.92
368.57
376.93
424,560
+8.55(+2.32%)
Aug 22, 2018
362.11
371.42
362.11
368.38
293,352
+4.26(+1.17%)
Aug 21, 2018
364.07
369.99
361.96
364.12
402,736
+1.64(+0.45%)
Aug 20, 2018
358.27
364.44
354.52
362.48
424,511
+3.66(+1.02%)
Aug 17, 2018
369.16
370.23
354.52
358.82
445,500
-10.15(-2.75%)
Aug 16, 2018
364.92
369.51
357.44
368.97
455,488
+5.38(+1.48%)
Aug 15, 2018
367.36
369.73
353.67
363.59
495,653
-7.66(-2.06%)
Aug 14, 2018
368.42
372.37
361.87
371.25
427,089
+3.25(+0.88%)
Aug 13, 2018
377.67
383.55
367.68
368.00
379,061
-9.83(-2.60%)
Aug 10, 2018
379.46
387.79
377.11
377.83
378,800
-2.92(-0.77%)
Aug 09, 2018
377.00
386.58
377.00
380.75
364,022
+4.74(+1.26%)
Aug 08, 2018
376.42
380.31
371.21
376.01
440,288
-0.39(-0.10%)
Aug 07, 2018
378.94
382.28
372.89
376.40
478,131
-2.16(-0.57%)
Aug 06, 2018
376.16
382.64
374.17
378.56
519,024
+1.45(+0.38%)
Aug 03, 2018
393.72
396.97
371.38
377.11
1,019,800
+4.91(+1.32%)
Aug 02, 2018
361.02
373.09
358.00
372.20
780,867
+9.01(+2.48%)
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
.