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
Allergan Plc
(NY:
AGN
)
N/A
UNCHANGED
Last Price
Updated:
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 31, 2019
188.85
189.86
188.62
189.72
1,321,657
+0.59(+0.31%)
Dec 30, 2019
189.69
190.31
188.89
189.12
896,911
-0.82(-0.43%)
Dec 27, 2019
190.72
190.72
189.49
189.94
1,296,163
-0.18(-0.09%)
Dec 26, 2019
190.19
190.81
189.82
190.12
1,197,166
+0.16(+0.08%)
Dec 24, 2019
190.07
190.30
189.55
189.96
554,620
-0.11(-0.06%)
Dec 23, 2019
189.04
190.26
189.01
190.07
3,266,491
+1.22(+0.65%)
Dec 20, 2019
189.35
190.80
188.85
188.85
3,013,331
+0.69(+0.36%)
Dec 19, 2019
188.76
189.08
188.13
188.17
3,102,045
-0.72(-0.38%)
Dec 18, 2019
189.05
189.48
188.43
188.89
2,795,598
-0.29(-0.15%)
Dec 17, 2019
188.75
189.45
188.46
189.18
2,318,901
+0.51(+0.27%)
Dec 16, 2019
188.27
188.91
187.57
188.67
1,738,505
+1.77(+0.94%)
Dec 13, 2019
186.87
188.96
186.52
186.91
3,015,649
+0.07(+0.04%)
Dec 12, 2019
185.43
186.94
185.22
186.84
1,419,013
+1.62(+0.87%)
Dec 11, 2019
184.50
185.45
184.28
185.22
1,702,390
+1.02(+0.55%)
Dec 10, 2019
183.99
184.76
183.80
184.20
1,497,285
+0.34(+0.18%)
Dec 09, 2019
184.70
185.46
183.81
183.86
2,625,128
-1.09(-0.59%)
Dec 06, 2019
184.98
185.49
184.81
184.95
1,474,621
+0.29(+0.16%)
Dec 05, 2019
185.17
185.48
184.53
184.66
1,282,714
-0.58(-0.31%)
Dec 04, 2019
183.64
185.42
183.64
185.24
1,433,412
+1.56(+0.85%)
Dec 03, 2019
183.34
184.29
182.65
183.68
2,860,069
+0.74(+0.41%)
Dec 02, 2019
183.69
184.37
182.88
182.94
2,657,763
-0.60(-0.32%)
Nov 29, 2019
184.00
184.00
183.16
183.53
614,879
-0.44(-0.24%)
Nov 27, 2019
183.43
184.36
183.33
183.97
1,114,279
+0.46(+0.25%)
Nov 26, 2019
183.86
184.41
182.88
183.51
2,508,317
-0.09(-0.05%)
Nov 25, 2019
182.90
183.95
182.62
183.59
1,583,083
+1.20(+0.66%)
Nov 22, 2019
183.13
183.59
182.00
182.39
1,754,249
-0.75(-0.41%)
Nov 21, 2019
183.19
183.42
182.00
183.14
1,839,402
-0.42(-0.23%)
Nov 20, 2019
183.79
183.79
182.37
183.55
2,483,000
-0.26(-0.14%)
Nov 19, 2019
183.14
184.66
183.08
183.81
2,237,415
+0.71(+0.39%)
Nov 18, 2019
182.05
183.51
181.83
183.10
2,913,004
+0.88(+0.48%)
Nov 15, 2019
181.34
182.37
181.00
182.21
3,236,731
+1.13(+0.63%)
Nov 14, 2019
179.74
181.11
179.38
181.08
2,472,934
+0.86(+0.48%)
Nov 13, 2019
180.41
181.27
179.76
180.22
2,962,317
-0.36(-0.20%)
Nov 12, 2019
179.63
182.39
179.32
180.57
2,433,044
+1.11(+0.62%)
Nov 11, 2019
178.36
179.50
177.93
179.46
1,776,466
+0.30(+0.17%)
Nov 08, 2019
176.67
179.34
176.45
179.17
2,373,562
+2.57(+1.45%)
Nov 07, 2019
176.70
177.26
175.88
176.60
2,319,225
+0.13(+0.07%)
Nov 06, 2019
176.53
176.88
174.95
176.47
3,612,922
+0.14(+0.08%)
Nov 05, 2019
177.41
177.78
175.56
176.33
2,988,953
-0.39(-0.22%)
Nov 04, 2019
176.72
177.65
176.72
176.72
3,532,483
+0.50(+0.29%)
Nov 01, 2019
174.94
177.43
173.86
176.21
3,205,963
+2.15(+1.24%)
Oct 31, 2019
173.61
174.28
173.41
174.06
1,184,715
+0.32(+0.18%)
Oct 30, 2019
172.87
173.95
172.40
173.74
1,220,640
+1.14(+0.66%)
Oct 29, 2019
172.36
172.87
171.50
172.60
1,117,365
+0.41(+0.24%)
Oct 28, 2019
171.95
172.81
171.80
172.19
2,845,395
+0.38(+0.22%)
Oct 25, 2019
171.87
172.20
171.03
171.81
1,718,325
-0.09(-0.05%)
Oct 24, 2019
173.04
173.35
170.95
171.90
3,295,424
-1.06(-0.61%)
Oct 23, 2019
172.87
173.33
172.56
172.96
1,958,903
+0.08(+0.05%)
Oct 22, 2019
173.03
173.90
172.72
172.88
1,711,021
+0.22(+0.13%)
Oct 21, 2019
172.23
173.38
171.54
172.66
2,117,368
+1.09(+0.63%)
Oct 18, 2019
170.64
172.59
170.64
171.58
3,487,342
+1.09(+0.64%)
Oct 17, 2019
169.24
171.52
169.10
170.49
3,044,607
+1.56(+0.92%)
Oct 16, 2019
168.31
169.23
168.08
168.93
1,832,885
+0.75(+0.45%)
Oct 15, 2019
166.98
168.66
166.94
168.18
1,402,414
+1.21(+0.72%)
Oct 14, 2019
167.20
167.51
166.62
166.97
1,491,098
-0.15(-0.09%)
Oct 11, 2019
166.62
167.70
165.99
167.12
1,940,515
+1.25(+0.75%)
Oct 10, 2019
164.66
166.09
164.49
165.87
1,473,473
+1.08(+0.65%)
Oct 09, 2019
165.44
166.21
164.80
164.80
1,337,103
-0.36(-0.22%)
Oct 08, 2019
165.53
166.48
165.07
165.15
1,364,174
-0.87(-0.52%)
Oct 07, 2019
166.22
166.99
165.87
166.02
1,891,588
-0.46(-0.27%)
Oct 04, 2019
165.35
166.63
165.15
166.48
1,266,560
+1.21(+0.73%)
Oct 03, 2019
163.37
165.63
163.37
165.27
1,371,383
+1.80(+1.10%)
Oct 02, 2019
164.14
164.30
163.00
163.47
1,755,038
-1.05(-0.64%)
Oct 01, 2019
166.25
166.78
164.47
164.52
3,155,541
-1.81(-1.09%)
Sep 30, 2019
166.07
167.33
165.55
166.33
1,866,884
+0.04(+0.02%)
Sep 27, 2019
165.23
166.48
165.05
166.29
2,471,706
+1.34(+0.81%)
Sep 26, 2019
164.71
166.07
164.52
164.94
2,012,695
+0.93(+0.57%)
Sep 25, 2019
164.72
165.45
164.02
164.02
1,729,527
-0.73(-0.44%)
Sep 24, 2019
165.40
165.94
164.67
164.75
2,330,876
-0.17(-0.10%)
Sep 23, 2019
164.27
165.87
163.93
164.91
2,484,900
+0.38(+0.23%)
Sep 20, 2019
164.34
165.34
163.49
164.53
7,909,985
+0.73(+0.45%)
Sep 19, 2019
164.12
164.22
163.68
163.80
3,084,966
-0.27(-0.16%)
Sep 18, 2019
164.37
164.43
163.50
164.06
1,721,272
-0.10(-0.06%)
Sep 17, 2019
163.72
164.68
163.48
164.16
3,970,811
+0.53(+0.33%)
Sep 16, 2019
163.36
164.37
163.36
163.63
2,252,956
-0.57(-0.35%)
Sep 13, 2019
164.44
165.10
163.75
164.20
4,168,278
-0.21(-0.13%)
Sep 12, 2019
164.56
165.24
164.12
164.41
4,058,270
+0.50(+0.31%)
Sep 11, 2019
161.88
163.95
161.54
163.91
2,790,610
+1.82(+1.12%)
Sep 10, 2019
160.08
162.16
159.73
162.09
4,714,191
+1.61(+1.00%)
Sep 09, 2019
161.37
161.44
159.97
160.48
2,232,635
-0.88(-0.54%)
Sep 06, 2019
160.56
161.50
160.01
161.36
2,529,175
+0.84(+0.52%)
Sep 05, 2019
159.84
160.90
159.69
160.52
1,734,116
+0.71(+0.44%)
Sep 04, 2019
158.13
159.97
157.60
159.81
7,651,421
+1.87(+1.18%)
Sep 03, 2019
157.44
158.32
156.82
157.94
4,090,924
+0.08(+0.05%)
Aug 30, 2019
157.81
158.27
157.31
157.86
1,971,172
+0.06(+0.04%)
Aug 29, 2019
158.81
159.20
157.49
157.80
2,295,741
-0.32(-0.20%)
Aug 28, 2019
158.73
159.73
158.06
158.12
2,458,107
-0.78(-0.49%)
Aug 27, 2019
158.70
160.30
158.53
158.90
4,180,118
+0.54(+0.34%)
Aug 26, 2019
157.66
158.62
157.50
158.35
2,045,427
+1.25(+0.79%)
Aug 23, 2019
158.73
159.27
156.47
157.11
3,165,491
-1.95(-1.22%)
Aug 22, 2019
159.34
159.62
158.33
159.05
1,506,011
-0.32(-0.20%)
Aug 21, 2019
158.13
159.76
157.44
159.37
3,159,963
+2.12(+1.34%)
Aug 20, 2019
158.13
159.31
157.19
157.26
2,840,331
-0.14(-0.09%)
Aug 19, 2019
156.96
157.99
156.60
157.39
1,925,566
+0.99(+0.63%)
Aug 16, 2019
155.20
156.79
154.92
156.41
3,059,759
+1.89(+1.22%)
Aug 15, 2019
156.22
156.64
154.24
154.52
3,510,259
-1.05(-0.67%)
Aug 14, 2019
157.12
157.37
155.45
155.57
5,242,844
-2.51(-1.59%)
Aug 13, 2019
156.80
158.59
156.71
158.08
4,945,276
+1.28(+0.81%)
Aug 12, 2019
157.15
157.34
156.30
156.80
3,017,682
-0.45(-0.28%)
Aug 09, 2019
157.26
158.66
155.88
157.25
2,978,948
-0.01(-0.01%)
Aug 08, 2019
156.47
157.74
156.40
157.26
3,469,110
+0.99(+0.64%)
Aug 07, 2019
157.40
157.40
155.56
156.26
7,093,458
-0.64(-0.41%)
Aug 06, 2019
158.39
158.80
156.61
156.90
7,440,538
-1.12(-0.71%)
Aug 05, 2019
157.29
158.46
157.01
158.02
3,279,561
-0.38(-0.24%)
Aug 02, 2019
158.19
158.89
157.93
158.41
3,971,456
+0.11(+0.07%)
Aug 01, 2019
157.80
159.54
157.61
158.30
5,800,905
+0.40(+0.26%)
Jul 31, 2019
158.34
158.64
156.77
157.90
5,145,451
-0.36(-0.23%)
Jul 30, 2019
158.10
159.07
157.70
158.26
6,342,227
-0.10(-0.06%)
Jul 29, 2019
158.54
159.51
158.04
158.36
4,867,690
-0.01(-0.01%)
Jul 26, 2019
158.36
159.39
158.14
158.37
7,023,897
+0.91(+0.58%)
Jul 25, 2019
157.74
158.90
157.03
157.45
7,275,009
-0.91(-0.58%)
Jul 24, 2019
158.87
159.43
158.29
158.37
6,464,039
-0.90(-0.56%)
Jul 23, 2019
160.15
160.48
159.23
159.26
4,256,930
-0.73(-0.46%)
Jul 22, 2019
160.34
160.90
159.87
159.99
2,439,869
-0.52(-0.32%)
Jul 19, 2019
159.82
160.55
158.40
160.51
2,521,727
+1.09(+0.68%)
Jul 18, 2019
159.87
160.76
159.18
159.42
4,582,325
-0.40(-0.25%)
Jul 17, 2019
161.53
162.17
159.82
159.82
4,067,949
-1.77(-1.10%)
Jul 16, 2019
163.20
163.51
161.54
161.59
4,938,481
-1.79(-1.10%)
Jul 15, 2019
162.94
164.50
162.48
163.38
6,431,445
+0.23(+0.14%)
Jul 12, 2019
163.38
163.58
161.62
163.16
4,474,318
-0.12(-0.07%)
Jul 11, 2019
163.61
164.61
162.70
163.28
4,019,039
-0.72(-0.44%)
Jul 10, 2019
163.61
164.61
163.60
163.99
5,409,577
+0.25(+0.15%)
Jul 09, 2019
162.22
164.93
162.22
163.75
4,863,966
+1.48(+0.91%)
Jul 08, 2019
164.19
165.03
162.07
162.27
7,546,299
-2.69(-1.63%)
Jul 05, 2019
166.26
166.38
164.69
164.97
4,184,006
-1.89(-1.13%)
Jul 03, 2019
166.50
167.17
166.21
166.86
4,205,861
+0.07(+0.04%)
Jul 02, 2019
164.59
167.43
164.00
166.79
5,270,907
+1.99(+1.21%)
Jul 01, 2019
165.68
166.11
163.86
164.80
6,252,126
+0.09(+0.05%)
Jun 28, 2019
163.53
165.54
163.40
164.71
7,532,248
+1.40(+0.86%)
Jun 27, 2019
161.53
164.72
161.53
163.32
6,872,076
+1.98(+1.23%)
Jun 26, 2019
161.14
162.47
159.86
161.34
16,241,516
+1.54(+0.97%)
Jun 25, 2019
165.66
165.91
159.69
159.79
33,592,244
+32.33(+25.36%)
Jun 24, 2019
128.55
128.55
125.69
127.47
2,429,533
-1.22(-0.95%)
Jun 21, 2019
128.88
129.48
126.45
128.69
4,692,661
-0.01(-0.01%)
Jun 20, 2019
126.42
129.78
126.41
128.70
3,913,600
+2.62(+2.08%)
Jun 19, 2019
120.92
127.05
120.17
126.08
7,085,875
+7.40(+6.23%)
Jun 18, 2019
114.35
119.05
113.17
118.68
7,779,405
+4.83(+4.24%)
Jun 17, 2019
113.64
115.52
112.42
113.85
4,462,112
-0.19(-0.16%)
Jun 14, 2019
118.67
118.88
113.32
114.04
5,308,252
-5.00(-4.20%)
Jun 13, 2019
120.43
120.53
118.83
119.04
2,784,872
-1.25(-1.04%)
Jun 12, 2019
121.26
122.57
119.94
120.29
2,848,229
-0.57(-0.47%)
Jun 11, 2019
124.58
124.59
120.52
120.86
2,632,451
-3.70(-2.97%)
Jun 10, 2019
125.42
126.23
123.56
124.56
2,320,162
-0.51(-0.41%)
Jun 07, 2019
123.97
126.49
123.15
125.07
2,904,845
+2.05(+1.66%)
Jun 06, 2019
123.93
125.33
122.65
123.02
1,948,874
-1.43(-1.15%)
Jun 05, 2019
127.66
127.78
123.46
124.45
2,225,581
-2.08(-1.64%)
Jun 04, 2019
122.39
126.91
121.99
126.52
3,044,911
+5.39(+4.45%)
Jun 03, 2019
120.02
122.53
119.20
121.13
3,543,954
+1.20(+1.00%)
May 31, 2019
119.15
121.85
118.72
119.93
3,507,933
-0.50(-0.42%)
May 30, 2019
123.46
124.19
119.84
120.43
3,745,447
-3.20(-2.59%)
May 29, 2019
128.32
128.81
119.35
123.63
8,490,188
-5.65(-4.37%)
May 28, 2019
133.30
133.82
129.28
129.28
2,245,926
-4.03(-3.03%)
May 24, 2019
136.24
136.96
133.23
133.31
2,179,371
-2.49(-1.83%)
May 23, 2019
136.27
136.35
133.70
135.80
2,205,343
-1.45(-1.05%)
May 22, 2019
135.76
137.86
135.55
137.25
1,100,141
+1.01(+0.74%)
May 21, 2019
136.95
137.41
135.69
136.23
1,734,458
-0.30(-0.22%)
May 20, 2019
137.04
137.44
136.23
136.53
1,500,043
-1.40(-1.01%)
May 17, 2019
136.64
141.53
136.51
137.93
2,051,089
+0.16(+0.11%)
May 16, 2019
134.63
140.91
134.08
137.77
4,202,320
+3.28(+2.44%)
May 15, 2019
132.87
134.97
131.36
134.49
2,404,007
+0.74(+0.55%)
May 14, 2019
132.82
135.50
132.33
133.75
2,514,046
+0.93(+0.70%)
May 13, 2019
135.13
137.73
132.17
132.82
2,140,375
-4.34(-3.16%)
May 10, 2019
136.15
137.83
133.13
137.16
2,630,454
-0.10(-0.07%)
May 09, 2019
136.07
139.00
135.38
137.25
2,967,308
+0.20(+0.15%)
May 08, 2019
137.47
138.49
136.02
137.05
2,585,933
-1.28(-0.93%)
May 07, 2019
141.84
143.61
136.73
138.33
4,171,386
-6.26(-4.33%)
May 06, 2019
140.89
144.64
139.98
144.59
1,922,815
+1.91(+1.34%)
May 03, 2019
141.38
143.32
140.51
142.69
1,568,094
+1.53(+1.08%)
May 02, 2019
141.56
142.35
139.27
141.16
2,372,016
-1.06(-0.74%)
May 01, 2019
143.17
143.77
138.47
142.22
2,968,412
-1.63(-1.14%)
Apr 30, 2019
143.52
144.05
141.94
143.85
1,377,663
+0.69(+0.48%)
Apr 29, 2019
141.89
143.47
140.99
143.17
1,624,893
+0.89(+0.63%)
Apr 26, 2019
139.04
142.32
137.43
142.28
1,491,963
+3.82(+2.76%)
Apr 25, 2019
136.18
138.97
135.54
138.46
1,286,725
+1.79(+1.31%)
Apr 24, 2019
139.53
139.53
136.37
136.67
1,905,050
-2.46(-1.77%)
Apr 23, 2019
137.50
139.96
136.05
139.12
2,524,847
+1.87(+1.36%)
Apr 22, 2019
136.47
138.67
135.98
137.25
1,182,205
-0.05(-0.04%)
Apr 18, 2019
137.16
138.26
133.84
137.30
2,154,048
+0.27(+0.20%)
Apr 17, 2019
142.57
142.57
134.56
137.03
2,768,730
-5.26(-3.70%)
Apr 16, 2019
141.58
144.14
140.94
142.29
1,780,207
+1.79(+1.27%)
Apr 15, 2019
141.76
141.76
139.61
140.50
2,416,605
-1.34(-0.95%)
Apr 12, 2019
142.61
143.63
141.27
141.84
1,668,240
-0.09(-0.06%)
Apr 11, 2019
143.06
143.85
141.08
141.93
1,730,703
-1.04(-0.73%)
Apr 10, 2019
144.34
144.76
141.99
142.97
1,579,350
-1.31(-0.91%)
Apr 09, 2019
146.59
146.78
143.96
144.28
1,251,073
-2.98(-2.03%)
Apr 08, 2019
146.94
147.53
146.17
147.27
1,206,073
+0.83(+0.57%)
Apr 05, 2019
146.79
148.12
146.25
146.43
1,677,028
+0.28(+0.19%)
Apr 04, 2019
143.36
146.64
143.25
146.15
2,352,749
+3.56(+2.50%)
Apr 03, 2019
143.56
143.84
142.13
142.59
2,285,327
-0.54(-0.38%)
Apr 02, 2019
144.83
145.76
143.07
143.13
1,289,944
-1.36(-0.94%)
Apr 01, 2019
144.38
144.63
141.80
144.49
1,933,826
+1.21(+0.85%)
Mar 29, 2019
143.92
144.14
142.23
143.27
2,024,165
-0.44(-0.31%)
Mar 28, 2019
144.52
145.03
142.91
143.71
1,529,101
-0.35(-0.24%)
Mar 27, 2019
146.16
146.65
143.91
144.07
1,732,058
-2.12(-1.45%)
Mar 26, 2019
144.03
147.19
143.70
146.19
1,976,538
+2.98(+2.08%)
Mar 25, 2019
145.69
146.41
142.72
143.21
3,304,288
-2.90(-1.98%)
Mar 22, 2019
149.00
150.07
145.97
146.10
2,339,113
-4.14(-2.76%)
Mar 21, 2019
150.08
152.18
149.05
150.24
1,829,226
-0.14(-0.09%)
Mar 20, 2019
150.64
151.35
149.46
150.38
2,427,312
-0.42(-0.28%)
Mar 19, 2019
147.61
151.45
147.61
150.80
3,091,288
+3.19(+2.16%)
Mar 18, 2019
148.70
149.59
147.31
147.61
2,228,911
-0.40(-0.27%)
Mar 15, 2019
146.16
148.70
145.54
148.01
3,109,927
+1.42(+0.97%)
Mar 14, 2019
147.37
148.05
145.84
146.59
2,246,533
-0.66(-0.44%)
Mar 13, 2019
145.17
148.59
144.37
147.25
2,473,959
+2.65(+1.83%)
Mar 12, 2019
143.50
148.36
143.50
144.59
3,436,093
+1.10(+0.76%)
Mar 11, 2019
142.28
144.29
140.68
143.50
3,686,165
+1.55(+1.09%)
Mar 08, 2019
138.95
142.33
137.43
141.95
4,082,054
+2.02(+1.44%)
Mar 07, 2019
132.97
141.81
132.97
139.94
5,873,182
+5.37(+3.99%)
Mar 06, 2019
137.49
137.96
134.35
134.56
3,148,024
-2.59(-1.89%)
Mar 05, 2019
136.34
138.16
134.36
137.16
1,812,459
+1.02(+0.75%)
Mar 04, 2019
138.55
140.10
135.20
136.14
2,757,429
-1.57(-1.14%)
Mar 01, 2019
135.48
137.80
135.08
137.71
2,379,273
+2.95(+2.19%)
Feb 28, 2019
133.16
135.06
132.90
134.76
1,672,596
+1.73(+1.30%)
Feb 27, 2019
134.53
135.52
132.78
133.03
1,855,738
-0.66(-0.49%)
Feb 26, 2019
133.74
135.47
133.51
133.68
2,976,059
+0.40(+0.30%)
Feb 25, 2019
134.26
135.22
133.19
133.28
2,598,031
-0.49(-0.37%)
Feb 22, 2019
133.58
134.80
132.60
133.77
1,819,582
+0.10(+0.07%)
Feb 21, 2019
137.19
137.40
133.07
133.67
1,644,574
-3.65(-2.66%)
Feb 20, 2019
134.95
138.13
134.95
137.32
2,573,786
+2.32(+1.72%)
Feb 19, 2019
135.63
136.46
134.81
135.00
1,890,019
-1.09(-0.80%)
Feb 15, 2019
137.03
137.19
135.37
136.09
3,061,693
+0.39(+0.29%)
Feb 14, 2019
136.38
136.52
134.93
135.70
1,821,711
-0.90(-0.66%)
Feb 13, 2019
135.07
137.47
134.54
136.60
3,204,101
+1.49(+1.10%)
Feb 12, 2019
132.09
136.28
131.74
135.11
2,946,889
+3.95(+3.01%)
Feb 11, 2019
128.62
131.34
128.21
131.16
2,233,629
+2.58(+2.01%)
Feb 08, 2019
128.04
128.95
126.89
128.58
3,408,102
-0.34(-0.26%)
Feb 07, 2019
133.50
133.50
128.51
128.92
3,058,237
-4.42(-3.31%)
Feb 06, 2019
134.23
135.65
133.00
133.34
2,202,676
-1.00(-0.75%)
Feb 05, 2019
137.25
138.37
133.84
134.34
4,582,786
-0.51(-0.38%)
Feb 04, 2019
140.06
140.24
134.02
134.85
3,941,490
-5.39(-3.85%)
Feb 01, 2019
140.35
141.03
138.42
140.24
3,892,067
+0.09(+0.06%)
Jan 31, 2019
139.29
142.82
139.20
140.15
4,275,981
+0.09(+0.06%)
Jan 30, 2019
138.85
141.84
136.44
140.06
8,431,689
-1.20(-0.85%)
Jan 29, 2019
145.71
148.56
140.75
141.26
7,282,968
-13.21(-8.55%)
Jan 28, 2019
154.91
155.23
151.85
154.47
3,797,428
-1.92(-1.23%)
Jan 25, 2019
154.43
156.57
154.36
156.39
1,772,315
+3.01(+1.96%)
Jan 24, 2019
155.35
156.75
152.34
153.38
2,588,859
-3.13(-2.00%)
Jan 23, 2019
153.62
156.61
151.93
156.52
2,429,848
+2.91(+1.90%)
Jan 22, 2019
154.52
154.84
152.00
153.60
2,701,347
-2.36(-1.51%)
Jan 18, 2019
153.59
156.39
152.16
155.96
2,969,954
+3.56(+2.34%)
Jan 17, 2019
148.93
153.32
148.12
152.40
1,811,186
+3.57(+2.40%)
Jan 16, 2019
149.16
150.05
148.68
148.83
1,945,610
+0.19(+0.13%)
Jan 15, 2019
145.86
149.89
145.61
148.63
1,979,067
+3.34(+2.30%)
Jan 14, 2019
144.58
146.67
144.07
145.29
2,094,021
+0.00(+0.00%)
Jan 11, 2019
141.50
146.89
141.50
145.29
3,121,996
+2.88(+2.02%)
Jan 10, 2019
140.76
142.59
139.26
142.41
1,903,855
+1.66(+1.18%)
Jan 09, 2019
141.99
142.12
140.31
140.76
2,001,916
-0.97(-0.69%)
Jan 08, 2019
139.30
141.94
138.60
141.73
2,525,277
+3.08(+2.22%)
Jan 07, 2019
139.66
140.04
136.70
138.65
4,616,280
-0.13(-0.09%)
Jan 04, 2019
133.84
139.04
133.61
138.78
2,931,327
+6.33(+4.78%)
Jan 03, 2019
132.25
135.54
131.07
132.45
2,790,136
+0.19(+0.14%)
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
.