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 (%)
Sep 30, 2020
275.12
280.88
272.22
277.06
339,825
+4.60(+1.69%)
Sep 29, 2020
271.31
279.44
271.31
272.46
186,192
-1.09(-0.40%)
Sep 28, 2020
269.98
275.32
268.48
273.55
297,245
+7.11(+2.67%)
Sep 25, 2020
261.37
268.51
259.47
266.44
224,300
+3.97(+1.51%)
Sep 24, 2020
261.04
265.57
256.51
262.47
307,076
+2.36(+0.91%)
Sep 23, 2020
266.55
268.44
259.40
260.11
318,053
-8.88(-3.30%)
Sep 22, 2020
266.99
269.40
261.23
268.99
196,781
+3.13(+1.18%)
Sep 21, 2020
260.26
266.27
256.17
265.86
334,759
+0.79(+0.30%)
Sep 18, 2020
275.23
275.94
260.95
265.07
539,100
-11.07(-4.01%)
Sep 17, 2020
272.75
277.05
268.10
276.14
329,776
+1.73(+0.63%)
Sep 16, 2020
277.15
282.61
270.08
274.41
341,440
-4.75(-1.70%)
Sep 15, 2020
277.92
283.50
276.33
279.16
220,064
+3.46(+1.25%)
Sep 14, 2020
272.75
280.61
272.38
275.70
307,123
+5.93(+2.20%)
Sep 11, 2020
274.76
276.50
266.71
269.77
356,600
-2.25(-0.83%)
Sep 10, 2020
279.00
282.83
271.16
272.02
210,489
-5.91(-2.13%)
Sep 09, 2020
273.37
279.69
272.96
277.93
390,441
+9.74(+3.63%)
Sep 08, 2020
269.79
275.29
261.79
268.19
392,778
-7.70(-2.79%)
Sep 04, 2020
295.26
295.26
271.06
275.89
511,800
-18.12(-6.16%)
Sep 03, 2020
311.51
312.00
291.20
294.01
381,898
-18.72(-5.99%)
Sep 02, 2020
307.34
315.35
301.05
312.73
395,778
+5.40(+1.76%)
Sep 01, 2020
307.72
310.25
303.50
307.33
320,316
-0.29(-0.09%)
Aug 31, 2020
303.05
310.41
301.50
307.62
320,574
+4.58(+1.51%)
Aug 28, 2020
308.77
312.28
301.36
303.04
278,600
-8.06(-2.59%)
Aug 27, 2020
309.38
314.09
304.88
311.10
207,375
+4.96(+1.62%)
Aug 26, 2020
308.52
309.18
302.37
306.14
240,729
-4.98(-1.60%)
Aug 25, 2020
304.53
318.96
303.77
311.12
253,566
+6.17(+2.02%)
Aug 24, 2020
308.99
313.10
303.15
304.95
287,215
-2.62(-0.85%)
Aug 21, 2020
310.00
310.50
304.45
307.57
254,000
-2.44(-0.79%)
Aug 20, 2020
311.16
315.00
309.04
310.01
214,550
-4.34(-1.38%)
Aug 19, 2020
312.38
317.69
311.49
314.35
231,123
+1.15(+0.37%)
Aug 18, 2020
311.99
314.56
306.50
313.20
207,465
+3.65(+1.18%)
Aug 17, 2020
307.76
313.80
305.68
309.55
189,405
+2.20(+0.72%)
Aug 14, 2020
307.48
310.62
303.67
307.35
263,600
-1.02(-0.33%)
Aug 13, 2020
304.29
310.23
304.05
308.37
185,442
+6.03(+1.99%)
Aug 12, 2020
294.85
307.24
294.85
302.34
248,780
+7.47(+2.53%)
Aug 11, 2020
300.01
302.05
294.09
294.87
429,454
-5.15(-1.72%)
Aug 10, 2020
306.96
308.62
298.71
300.02
371,903
-10.80(-3.47%)
Aug 07, 2020
310.48
316.88
307.44
310.82
445,400
-4.16(-1.32%)
Aug 06, 2020
317.04
318.46
308.48
314.98
442,425
-2.02(-0.64%)
Aug 05, 2020
305.36
319.19
303.11
317.00
466,694
+11.65(+3.82%)
Aug 04, 2020
308.93
310.97
302.83
305.35
372,272
-3.00(-0.97%)
Aug 03, 2020
300.50
309.17
298.30
308.35
372,645
+8.41(+2.80%)
Jul 31, 2020
300.20
302.97
294.22
299.94
282,200
+1.03(+0.34%)
Jul 30, 2020
298.41
300.94
292.29
298.91
277,200
-0.19(-0.06%)
Jul 29, 2020
294.91
301.48
294.91
299.10
299,328
+4.21(+1.43%)
Jul 28, 2020
299.46
299.56
294.14
294.89
250,176
-3.72(-1.25%)
Jul 27, 2020
293.00
300.37
290.05
298.61
261,281
+5.67(+1.94%)
Jul 24, 2020
293.20
294.87
286.85
292.94
184,300
-1.63(-0.55%)
Jul 23, 2020
299.53
301.11
293.26
294.57
209,906
-2.70(-0.91%)
Jul 22, 2020
298.78
300.78
293.58
297.27
372,457
-1.30(-0.44%)
Jul 21, 2020
294.49
300.02
290.93
298.57
601,543
+7.78(+2.68%)
Jul 20, 2020
285.00
292.28
283.14
290.79
490,215
+6.24(+2.19%)
Jul 17, 2020
273.86
284.73
272.24
284.55
459,800
+11.51(+4.22%)
Jul 16, 2020
273.55
276.80
271.22
273.04
176,802
-3.60(-1.30%)
Jul 15, 2020
269.69
277.28
262.82
276.64
379,864
+12.23(+4.63%)
Jul 14, 2020
262.97
264.56
251.86
264.41
356,102
-0.14(-0.05%)
Jul 13, 2020
267.96
274.20
262.74
264.55
527,471
+0.04(+0.02%)
Jul 10, 2020
265.45
266.30
261.47
264.51
152,300
-1.17(-0.44%)
Jul 09, 2020
267.30
268.72
261.01
265.68
257,240
+0.04(+0.02%)
Jul 08, 2020
265.37
268.19
262.80
265.64
272,963
+1.05(+0.40%)
Jul 07, 2020
266.07
271.11
261.73
264.59
402,333
-1.62(-0.61%)
Jul 06, 2020
267.57
272.56
263.81
266.21
516,999
+2.37(+0.90%)
Jul 02, 2020
256.11
266.35
255.43
263.84
518,800
+8.62(+3.38%)
Jul 01, 2020
242.96
257.49
242.68
255.22
655,623
+13.66(+5.65%)
Jun 30, 2020
240.08
242.56
237.18
241.56
362,439
+1.34(+0.56%)
Jun 29, 2020
240.76
241.62
234.39
240.22
335,368
+0.95(+0.40%)
Jun 26, 2020
243.34
243.34
237.60
239.27
477,400
-2.48(-1.03%)
Jun 25, 2020
240.00
242.47
235.99
241.75
420,051
+0.09(+0.04%)
Jun 24, 2020
252.15
253.42
239.48
241.66
498,239
-10.92(-4.32%)
Jun 23, 2020
254.67
258.82
252.13
252.58
420,759
-2.08(-0.82%)
Jun 22, 2020
258.88
259.25
253.62
254.66
391,986
-2.43(-0.95%)
Jun 19, 2020
254.22
260.45
250.90
257.09
766,400
+3.73(+1.47%)
Jun 18, 2020
254.00
255.34
250.04
253.36
324,048
-1.37(-0.54%)
Jun 17, 2020
252.04
256.00
249.15
254.73
381,594
+5.59(+2.24%)
Jun 16, 2020
252.49
252.49
246.29
249.14
419,003
+2.81(+1.14%)
Jun 15, 2020
239.96
246.94
236.35
246.33
402,038
+4.65(+1.92%)
Jun 12, 2020
239.77
247.74
235.12
241.68
404,200
+6.08(+2.58%)
Jun 11, 2020
245.58
246.43
234.00
235.60
577,532
-15.25(-6.08%)
Jun 10, 2020
246.41
252.98
244.59
250.85
409,037
+5.23(+2.13%)
Jun 09, 2020
253.18
253.18
243.18
245.62
464,437
-7.68(-3.03%)
Jun 08, 2020
250.00
257.93
246.91
253.30
734,139
+3.49(+1.40%)
Jun 05, 2020
237.23
251.87
236.10
249.81
600,300
+13.79(+5.84%)
Jun 04, 2020
235.45
238.94
234.04
236.02
495,439
-2.02(-0.85%)
Jun 03, 2020
233.79
242.67
230.66
238.04
729,421
+7.38(+3.20%)
Jun 02, 2020
226.62
231.42
222.85
230.66
509,432
+4.52(+2.00%)
Jun 01, 2020
222.11
226.85
220.83
226.14
356,834
+2.24(+1.00%)
May 29, 2020
218.53
224.18
214.39
223.90
972,200
+6.54(+3.01%)
May 28, 2020
207.88
218.98
207.16
217.36
802,843
+9.60(+4.62%)
May 27, 2020
210.00
210.00
200.46
207.76
425,567
-1.32(-0.63%)
May 26, 2020
210.57
214.40
205.67
209.08
855,441
+2.92(+1.42%)
May 22, 2020
198.03
207.22
196.03
206.16
642,000
+9.84(+5.01%)
May 21, 2020
196.60
198.55
194.13
196.32
294,715
-0.04(-0.02%)
May 20, 2020
192.62
196.74
192.24
196.36
299,723
+5.57(+2.92%)
May 19, 2020
190.95
194.33
188.37
190.79
339,764
-0.26(-0.14%)
May 18, 2020
188.88
194.75
188.88
191.05
366,054
+6.13(+3.31%)
May 15, 2020
183.15
187.58
182.02
184.92
276,000
+0.65(+0.35%)
May 14, 2020
183.98
184.62
181.26
184.27
338,071
-1.33(-0.72%)
May 13, 2020
191.67
193.53
180.29
185.60
488,640
-5.69(-2.97%)
May 12, 2020
192.79
197.79
190.52
191.29
584,194
-3.32(-1.71%)
May 11, 2020
187.10
197.45
186.65
194.61
515,437
+7.54(+4.03%)
May 08, 2020
188.14
190.28
185.75
187.07
389,800
-1.26(-0.67%)
May 07, 2020
188.16
192.33
187.03
188.33
654,128
+1.42(+0.76%)
May 06, 2020
187.59
190.12
185.03
186.91
375,753
+0.69(+0.37%)
May 05, 2020
182.84
189.62
182.53
186.22
383,545
+5.22(+2.88%)
May 04, 2020
182.58
183.12
177.69
181.00
623,481
-2.49(-1.36%)
May 01, 2020
190.00
190.04
182.20
183.49
835,900
-7.76(-4.06%)
Apr 30, 2020
174.98
198.43
169.28
191.25
2,489,304
+21.97(+12.98%)
Apr 29, 2020
165.90
171.01
164.75
169.28
838,145
+4.88(+2.97%)
Apr 28, 2020
166.00
167.85
161.00
164.40
582,622
+0.93(+0.57%)
Apr 27, 2020
166.28
168.51
159.01
163.47
1,131,014
-5.05(-3.00%)
Apr 24, 2020
171.89
172.47
167.58
168.52
600,500
-2.24(-1.31%)
Apr 23, 2020
168.79
171.25
167.02
170.76
443,853
+4.03(+2.42%)
Apr 22, 2020
167.26
168.28
165.22
166.73
328,531
+2.23(+1.36%)
Apr 21, 2020
164.40
167.78
161.99
164.50
391,060
-1.70(-1.02%)
Apr 20, 2020
166.00
170.18
163.98
166.20
342,852
+0.18(+0.11%)
Apr 17, 2020
162.82
166.52
161.50
166.02
497,000
+5.82(+3.63%)
Apr 16, 2020
160.19
162.06
158.08
160.20
245,910
+0.66(+0.41%)
Apr 15, 2020
159.07
162.82
156.67
159.54
320,118
-1.81(-1.12%)
Apr 14, 2020
158.26
164.62
157.15
161.35
561,503
+4.96(+3.17%)
Apr 13, 2020
159.81
159.81
152.21
156.39
445,845
-3.69(-2.31%)
Apr 09, 2020
156.25
160.69
154.60
160.08
501,100
+3.81(+2.44%)
Apr 08, 2020
153.26
157.48
151.46
156.27
580,996
+3.49(+2.28%)
Apr 07, 2020
153.00
162.23
151.60
152.78
938,237
+2.52(+1.68%)
Apr 06, 2020
144.20
150.87
143.66
150.26
574,816
+8.86(+6.27%)
Apr 03, 2020
142.38
145.70
140.82
141.40
440,800
-1.88(-1.31%)
Apr 02, 2020
143.11
147.46
140.38
143.28
481,124
-1.20(-0.83%)
Apr 01, 2020
140.95
147.37
140.14
144.48
765,762
-0.68(-0.47%)
Mar 31, 2020
148.51
151.24
142.68
145.16
633,133
-3.83(-2.57%)
Mar 30, 2020
146.03
149.89
143.69
148.99
481,340
+3.75(+2.58%)
Mar 27, 2020
146.35
146.52
141.62
145.24
500,800
-3.93(-2.63%)
Mar 26, 2020
147.40
155.31
147.00
149.17
699,842
+2.28(+1.55%)
Mar 25, 2020
144.01
152.00
140.02
146.89
469,532
+3.22(+2.24%)
Mar 24, 2020
136.39
146.67
134.44
143.67
742,829
+11.33(+8.56%)
Mar 23, 2020
132.39
134.74
119.01
132.34
1,296,716
+1.83(+1.40%)
Mar 20, 2020
142.13
143.87
130.01
130.51
848,800
-10.00(-7.12%)
Mar 19, 2020
142.41
145.95
135.46
140.51
950,567
-6.04(-4.12%)
Mar 18, 2020
136.02
146.91
132.50
146.55
969,395
+1.30(+0.90%)
Mar 17, 2020
145.20
148.42
134.49
145.25
1,145,469
+2.81(+1.97%)
Mar 16, 2020
132.13
148.45
132.13
142.44
1,229,524
-0.38(-0.27%)
Mar 13, 2020
141.98
142.99
136.43
142.82
1,050,300
+5.85(+4.27%)
Mar 12, 2020
143.07
149.43
135.77
136.97
1,061,030
-14.16(-9.37%)
Mar 11, 2020
161.68
161.68
149.17
151.13
1,038,151
-13.60(-8.26%)
Mar 10, 2020
160.05
165.50
155.38
164.73
922,711
+8.36(+5.35%)
Mar 09, 2020
148.50
159.05
147.07
156.37
1,039,976
-0.71(-0.45%)
Mar 06, 2020
152.04
158.17
150.89
157.08
737,400
+2.57(+1.66%)
Mar 05, 2020
152.58
154.78
150.00
154.51
597,776
+0.28(+0.18%)
Mar 04, 2020
151.81
154.60
148.70
154.23
559,351
+5.05(+3.39%)
Mar 03, 2020
154.56
158.75
148.01
149.18
733,079
-5.92(-3.82%)
Mar 02, 2020
151.09
155.49
148.03
155.10
743,609
+4.84(+3.22%)
Feb 28, 2020
150.00
153.39
147.28
150.26
1,047,400
-3.71(-2.41%)
Feb 27, 2020
150.10
159.18
149.07
153.97
850,836
-0.12(-0.08%)
Feb 26, 2020
159.58
161.27
154.01
154.09
796,759
-4.71(-2.97%)
Feb 25, 2020
167.00
167.00
157.89
158.80
680,871
-6.49(-3.93%)
Feb 24, 2020
163.43
166.27
160.73
165.29
746,221
-1.45(-0.87%)
Feb 21, 2020
167.39
168.02
164.88
166.74
458,600
-1.34(-0.80%)
Feb 20, 2020
168.45
169.18
165.17
168.08
697,107
+0.18(+0.11%)
Feb 19, 2020
170.14
171.21
167.66
167.90
618,044
-1.10(-0.65%)
Feb 18, 2020
167.22
170.91
166.51
169.00
626,575
+1.78(+1.06%)
Feb 14, 2020
165.00
168.09
163.20
167.22
625,200
+2.42(+1.47%)
Feb 13, 2020
167.80
167.86
162.55
164.80
1,281,331
-2.14(-1.28%)
Feb 12, 2020
169.09
172.35
166.25
166.94
1,727,309
-8.88(-5.05%)
Feb 11, 2020
175.50
179.25
172.70
175.82
838,974
+1.74(+1.00%)
Feb 10, 2020
187.19
187.74
172.50
174.08
1,425,555
-12.83(-6.86%)
Feb 07, 2020
193.92
194.00
184.00
186.91
1,032,000
-9.10(-4.64%)
Feb 06, 2020
175.41
199.26
171.15
196.01
1,625,313
+5.28(+2.77%)
Feb 05, 2020
192.74
194.33
188.62
190.73
870,575
-0.17(-0.09%)
Feb 04, 2020
187.81
192.72
186.25
190.90
526,437
+4.95(+2.66%)
Feb 03, 2020
186.45
190.09
184.84
185.95
508,882
-0.34(-0.18%)
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%)
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
.