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 (%)
Sep 28, 2018
184.09
186.67
183.99
184.63
1,704,467
-0.05(-0.03%)
Sep 27, 2018
184.61
186.68
182.97
184.68
1,435,875
+0.07(+0.04%)
Sep 26, 2018
182.38
186.07
180.93
184.61
2,645,863
+2.77(+1.52%)
Sep 25, 2018
182.53
183.02
181.03
181.84
1,491,557
-0.37(-0.20%)
Sep 24, 2018
184.27
186.44
181.97
182.21
1,532,367
-3.23(-1.74%)
Sep 21, 2018
186.68
187.85
184.82
185.43
6,080,517
-1.16(-0.62%)
Sep 20, 2018
182.08
187.18
181.54
186.59
2,406,899
+4.34(+2.38%)
Sep 19, 2018
180.88
183.75
179.72
182.25
1,942,942
+1.90(+1.05%)
Sep 18, 2018
178.53
180.79
178.53
180.35
2,455,066
+1.73(+0.97%)
Sep 17, 2018
182.22
182.22
178.11
178.63
2,294,182
-3.81(-2.09%)
Sep 14, 2018
183.71
185.13
181.96
182.44
1,737,998
-1.80(-0.98%)
Sep 13, 2018
184.06
185.05
182.39
184.24
2,266,193
-0.25(-0.14%)
Sep 12, 2018
182.08
184.70
181.18
184.49
2,612,137
+1.86(+1.02%)
Sep 11, 2018
182.60
184.12
180.54
182.63
1,139,488
-0.74(-0.40%)
Sep 10, 2018
185.33
185.95
183.04
183.37
1,499,481
-1.03(-0.56%)
Sep 07, 2018
184.16
185.96
183.55
184.40
1,613,265
-0.25(-0.14%)
Sep 06, 2018
185.16
185.48
182.57
184.65
1,842,136
-0.72(-0.39%)
Sep 05, 2018
184.33
185.45
183.96
185.36
1,736,871
+1.09(+0.59%)
Sep 04, 2018
185.90
186.52
184.03
184.27
1,903,394
-1.55(-0.83%)
Aug 31, 2018
185.82
185.82
185.82
0
+0.79(+0.43%)
Aug 30, 2018
184.01
186.56
183.78
185.03
1,613,487
+0.53(+0.29%)
Aug 29, 2018
181.98
184.97
181.37
184.49
1,625,361
+2.54(+1.40%)
Aug 28, 2018
181.29
183.00
181.17
181.95
1,359,762
+0.70(+0.39%)
Aug 27, 2018
181.77
182.22
180.22
181.25
1,306,072
+0.14(+0.08%)
Aug 24, 2018
180.97
181.68
179.92
181.12
1,082,663
+0.16(+0.09%)
Aug 23, 2018
182.71
183.78
180.25
180.96
1,481,135
-1.54(-0.84%)
Aug 22, 2018
183.57
184.27
181.67
182.50
1,618,560
-2.73(-1.48%)
Aug 21, 2018
184.89
186.13
183.39
185.24
1,737,822
+0.35(+0.19%)
Aug 20, 2018
180.41
185.91
180.38
184.89
2,179,331
+4.99(+2.77%)
Aug 17, 2018
178.51
180.76
177.70
179.90
1,421,885
+1.35(+0.75%)
Aug 16, 2018
178.41
179.03
177.49
178.55
1,380,330
+0.44(+0.24%)
Aug 15, 2018
177.65
178.65
176.93
178.11
2,999,313
+0.02(+0.01%)
Aug 14, 2018
177.72
181.46
177.72
178.09
1,586,278
+0.18(+0.10%)
Aug 13, 2018
177.14
178.56
176.92
177.91
1,835,514
+0.26(+0.15%)
Aug 10, 2018
177.22
178.40
176.71
177.65
1,441,439
-0.06(-0.03%)
Aug 09, 2018
178.05
178.49
176.43
177.71
1,406,893
-0.53(-0.30%)
Aug 08, 2018
179.68
180.84
178.09
178.24
1,254,330
-1.08(-0.60%)
Aug 07, 2018
178.50
180.94
177.85
179.32
1,640,909
+0.82(+0.46%)
Aug 06, 2018
179.22
180.15
177.56
178.50
1,314,680
-1.01(-0.56%)
Aug 03, 2018
179.07
180.86
178.72
179.51
1,476,240
+1.59(+0.90%)
Aug 02, 2018
176.49
179.58
176.20
177.92
1,448,041
+0.28(+0.16%)
Aug 01, 2018
178.09
181.44
177.34
177.64
2,085,940
-0.10(-0.05%)
Jul 31, 2018
177.80
179.68
177.22
177.74
2,647,308
+0.10(+0.05%)
Jul 30, 2018
173.41
177.80
172.48
177.64
3,089,284
+5.19(+3.01%)
Jul 27, 2018
171.27
175.28
171.27
172.46
3,009,342
+0.99(+0.58%)
Jul 26, 2018
172.92
167.75
171.46
3,009,858
+0.73(+0.43%)
Jul 25, 2018
168.96
171.17
168.36
170.73
2,147,630
+1.81(+1.07%)
Jul 24, 2018
167.09
169.68
167.09
168.92
1,476,913
+2.64(+1.59%)
Jul 23, 2018
165.86
168.24
165.59
166.29
1,551,867
+0.43(+0.26%)
Jul 20, 2018
166.16
167.02
164.47
165.86
1,556,888
-1.55(-0.92%)
Jul 19, 2018
168.91
168.91
165.02
167.41
1,893,527
-2.38(-1.40%)
Jul 18, 2018
169.44
169.91
167.24
169.79
1,349,715
+0.19(+0.11%)
Jul 17, 2018
169.57
170.57
168.78
169.60
1,124,130
+0.00(+0.00%)
Jul 16, 2018
171.07
171.34
169.07
169.60
915,748
-1.44(-0.84%)
Jul 13, 2018
169.99
171.95
169.94
171.04
1,107,745
+0.61(+0.36%)
Jul 12, 2018
169.76
171.17
168.25
170.43
1,629,313
+2.04(+1.21%)
Jul 11, 2018
169.57
170.83
167.36
168.39
1,423,809
-1.49(-0.88%)
Jul 10, 2018
171.86
171.86
169.48
169.88
1,268,929
-0.86(-0.50%)
Jul 09, 2018
168.83
171.69
168.64
170.74
1,771,279
+2.17(+1.29%)
Jul 06, 2018
167.03
169.57
166.56
168.56
1,642,433
+2.31(+1.39%)
Jul 05, 2018
164.55
166.48
162.93
166.26
1,416,219
+3.44(+2.11%)
Jul 03, 2018
162.82
162.82
162.82
0
+1.38(+0.86%)
Jul 02, 2018
160.06
161.59
157.72
161.44
1,531,093
+0.47(+0.29%)
Jun 29, 2018
163.41
160.89
160.97
1,881,852
-1.80(-1.10%)
Jun 28, 2018
161.68
163.17
158.40
162.76
1,480,166
+1.91(+1.19%)
Jun 27, 2018
163.24
164.71
160.78
160.85
1,494,797
-3.20(-1.95%)
Jun 26, 2018
164.51
165.78
160.97
164.05
1,808,294
-1.28(-0.78%)
Jun 25, 2018
167.39
167.39
163.66
165.33
1,811,969
-2.11(-1.26%)
Jun 22, 2018
167.83
168.40
166.43
167.44
2,068,388
+0.90(+0.54%)
Jun 21, 2018
168.32
169.43
165.96
166.54
1,292,772
-2.61(-1.54%)
Jun 20, 2018
167.96
172.59
167.41
169.15
2,842,269
+2.07(+1.24%)
Jun 19, 2018
164.46
167.25
162.97
167.08
2,106,963
+1.28(+0.77%)
Jun 18, 2018
165.04
166.41
164.60
165.79
1,633,649
-1.41(-0.84%)
Jun 15, 2018
167.95
167.95
167.20
3,955,836
-0.74(-0.44%)
Jun 14, 2018
164.52
168.28
164.04
167.95
3,277,114
+3.59(+2.19%)
Jun 13, 2018
165.97
167.59
164.22
164.36
3,197,944
-0.71(-0.43%)
Jun 12, 2018
164.82
167.03
163.22
165.06
2,468,427
-0.08(-0.05%)
Jun 11, 2018
165.58
167.94
163.13
165.14
3,601,786
+0.67(+0.40%)
Jun 08, 2018
157.35
164.91
156.60
164.47
5,478,377
+6.84(+4.34%)
Jun 07, 2018
153.95
159.26
153.26
157.64
5,189,010
+7.62(+5.08%)
Jun 06, 2018
150.52
150.02
2,626,511
+3.06(+2.08%)
Jun 05, 2018
146.02
149.61
144.98
146.96
2,692,561
+1.00(+0.68%)
Jun 04, 2018
149.34
149.45
143.11
145.96
3,749,047
-3.69(-2.46%)
Jun 01, 2018
146.49
149.98
145.37
149.65
2,378,456
+4.06(+2.79%)
May 31, 2018
146.47
147.11
144.38
145.60
2,540,938
-0.70(-0.48%)
May 30, 2018
146.97
148.24
141.96
146.29
4,400,775
+0.47(+0.33%)
May 29, 2018
147.11
147.59
144.51
145.82
2,432,760
-2.87(-1.93%)
May 25, 2018
148.69
148.69
148.69
0
+0.33(+0.22%)
May 24, 2018
150.47
151.05
148.21
148.36
1,798,593
-2.21(-1.47%)
May 23, 2018
148.67
151.96
148.67
150.57
1,636,019
+0.94(+0.63%)
May 22, 2018
149.06
150.61
148.71
149.63
1,852,055
+0.74(+0.50%)
May 21, 2018
153.05
153.49
148.52
148.89
2,543,689
-4.07(-2.66%)
May 18, 2018
154.47
155.77
152.55
152.96
2,591,206
-1.74(-1.12%)
May 17, 2018
149.26
154.83
148.97
154.70
3,617,313
+5.50(+3.69%)
May 16, 2018
147.56
150.73
146.95
149.20
1,883,764
+2.34(+1.60%)
May 15, 2018
147.74
147.76
145.19
146.85
2,512,306
-1.49(-1.00%)
May 14, 2018
147.63
150.16
147.52
148.34
1,874,130
+0.66(+0.45%)
May 11, 2018
145.98
147.73
144.35
147.68
2,656,304
+1.69(+1.16%)
May 10, 2018
141.41
147.77
141.27
145.99
4,104,427
+5.41(+3.85%)
May 09, 2018
138.40
141.35
137.78
140.58
3,038,573
+2.38(+1.72%)
May 08, 2018
141.51
141.99
138.11
138.19
5,477,572
-3.16(-2.24%)
May 07, 2018
143.43
144.55
141.26
141.36
2,458,823
-2.12(-1.48%)
May 04, 2018
142.04
143.89
141.51
143.48
1,778,543
+1.63(+1.15%)
May 03, 2018
144.91
145.23
140.06
141.85
3,958,644
-3.34(-2.30%)
May 02, 2018
146.20
148.89
145.09
145.18
2,970,876
-1.80(-1.22%)
May 01, 2018
147.23
148.53
145.06
146.98
3,382,576
-0.68(-0.46%)
Apr 30, 2018
159.53
160.00
147.59
147.66
5,901,315
-8.06(-5.18%)
Apr 27, 2018
154.92
156.60
153.76
155.72
1,975,201
+1.45(+0.94%)
Apr 26, 2018
151.84
155.11
151.39
154.27
3,408,236
+3.28(+2.17%)
Apr 25, 2018
150.70
151.09
148.86
151.00
1,769,596
+0.21(+0.14%)
Apr 24, 2018
154.21
154.65
149.66
150.78
2,460,190
-2.87(-1.87%)
Apr 23, 2018
152.57
155.41
152.57
153.66
1,927,114
+1.33(+0.87%)
Apr 20, 2018
152.98
154.87
151.15
152.33
3,309,425
-0.08(-0.05%)
Apr 19, 2018
159.02
162.30
145.63
152.41
12,662,698
-6.72(-4.22%)
Apr 18, 2018
161.07
161.11
159.00
159.12
1,516,426
-1.20(-0.75%)
Apr 17, 2018
160.78
161.26
159.64
160.33
1,502,719
+0.36(+0.23%)
Apr 16, 2018
159.22
160.57
157.13
159.96
1,860,128
+2.00(+1.27%)
Apr 13, 2018
160.92
162.31
157.01
157.96
1,547,998
-1.87(-1.17%)
Apr 12, 2018
159.47
160.49
158.48
159.83
1,080,602
+1.20(+0.76%)
Apr 11, 2018
157.26
160.06
156.93
158.62
1,318,863
+0.72(+0.46%)
Apr 10, 2018
156.66
158.29
155.40
157.90
1,928,159
+2.34(+1.50%)
Apr 09, 2018
156.51
158.22
154.74
155.57
1,919,405
+0.35(+0.22%)
Apr 06, 2018
157.61
157.61
153.57
155.22
2,191,254
-3.47(-2.19%)
Apr 05, 2018
160.90
160.90
158.12
158.69
1,945,799
-1.29(-0.80%)
Apr 04, 2018
157.10
160.46
156.07
159.98
2,246,005
+1.66(+1.05%)
Apr 03, 2018
156.85
158.47
152.25
158.32
1,876,640
+2.37(+1.52%)
Apr 02, 2018
160.83
161.73
154.23
155.94
3,440,042
-5.79(-3.58%)
Mar 29, 2018
161.73
161.73
161.73
0
+2.54(+1.59%)
Mar 28, 2018
154.72
161.80
154.72
159.19
3,984,179
+5.12(+3.32%)
Mar 27, 2018
154.60
157.15
152.62
154.07
2,376,274
+0.11(+0.07%)
Mar 26, 2018
155.20
155.73
149.63
153.96
3,337,686
+0.69(+0.45%)
Mar 23, 2018
157.07
158.25
153.07
153.26
2,516,835
-2.98(-1.91%)
Mar 22, 2018
156.18
158.50
155.69
156.24
2,691,451
-1.08(-0.68%)
Mar 21, 2018
157.41
159.40
156.78
157.32
2,193,104
+0.08(+0.05%)
Mar 20, 2018
159.88
160.71
156.16
157.24
4,186,628
-2.55(-1.59%)
Mar 19, 2018
161.44
163.07
158.23
159.79
2,973,364
-2.58(-1.59%)
Mar 16, 2018
160.30
164.15
160.24
162.37
3,986,897
+2.73(+1.71%)
Mar 15, 2018
160.70
162.01
158.55
159.64
3,809,192
-0.90(-0.56%)
Mar 14, 2018
156.88
162.27
156.88
160.55
5,283,262
+3.72(+2.37%)
Mar 13, 2018
152.98
158.18
152.55
156.83
4,506,425
+4.59(+3.02%)
Mar 12, 2018
151.45
153.80
151.38
152.23
2,857,364
+1.09(+0.72%)
Mar 09, 2018
148.92
151.29
147.79
151.15
3,599,547
+3.63(+2.46%)
Mar 08, 2018
147.96
148.44
145.60
147.52
3,586,509
+0.27(+0.18%)
Mar 07, 2018
147.30
147.25
3,046,437
+2.41(+1.67%)
Mar 06, 2018
143.43
145.79
142.43
144.84
3,438,402
+1.90(+1.33%)
Mar 05, 2018
137.83
143.82
137.24
142.93
4,192,093
+4.53(+3.27%)
Mar 02, 2018
141.44
141.53
137.52
138.41
8,808,133
-4.01(-2.81%)
Mar 01, 2018
144.88
145.88
139.30
142.41
9,719,064
-5.79(-3.91%)
Feb 28, 2018
154.63
154.81
147.28
148.21
6,253,325
-5.47(-3.56%)
Feb 27, 2018
158.28
159.42
153.63
153.68
3,386,039
-4.93(-3.11%)
Feb 26, 2018
155.11
159.00
154.54
158.61
2,816,783
+3.51(+2.26%)
Feb 23, 2018
154.56
155.54
153.14
155.09
2,699,611
+2.57(+1.69%)
Feb 22, 2018
152.13
152.52
2,888,702
+0.09(+0.06%)
Feb 21, 2018
153.33
154.77
152.36
152.43
2,808,597
-1.22(-0.80%)
Feb 20, 2018
156.03
156.87
153.33
153.66
2,579,940
-3.30(-2.10%)
Feb 16, 2018
156.96
156.96
156.96
0
-0.41(-0.26%)
Feb 15, 2018
160.88
162.19
155.69
157.37
3,557,090
-2.07(-1.30%)
Feb 14, 2018
150.41
159.79
149.27
159.44
5,100,183
+7.57(+4.98%)
Feb 13, 2018
151.87
3,387,861
-3.58(-2.30%)
Feb 12, 2018
156.96
157.63
153.35
155.45
3,205,007
-0.30(-0.19%)
Feb 09, 2018
157.92
159.39
150.89
155.75
4,432,030
-1.37(-0.87%)
Feb 08, 2018
163.28
165.13
157.03
157.11
3,785,571
-5.92(-3.63%)
Feb 07, 2018
161.64
165.39
159.86
163.04
3,888,623
+1.97(+1.22%)
Feb 06, 2018
159.12
167.26
153.38
161.06
8,656,450
-0.77(-0.47%)
Feb 05, 2018
164.48
164.99
158.46
161.83
4,808,430
-3.23(-1.96%)
Feb 02, 2018
170.07
170.43
164.88
165.06
3,541,268
-5.77(-3.38%)
Feb 01, 2018
172.21
173.14
170.42
170.83
2,201,443
-1.65(-0.95%)
Jan 31, 2018
176.38
176.89
171.88
172.48
3,065,553
-3.94(-2.23%)
Jan 30, 2018
176.20
176.20
175.10
176.42
2,452,343
-2.79(-1.56%)
Jan 29, 2018
181.74
181.74
178.94
179.22
2,763,722
+0.35(+0.20%)
Jan 26, 2018
179.16
179.33
176.38
178.86
2,063,763
-0.18(-0.10%)
Jan 25, 2018
178.91
179.60
176.19
179.04
2,094,176
+0.38(+0.21%)
Jan 24, 2018
180.26
181.69
177.71
178.66
2,092,219
-1.28(-0.71%)
Jan 23, 2018
182.28
184.99
178.26
179.94
4,016,678
-0.09(-0.05%)
Jan 22, 2018
173.19
180.30
172.93
180.03
5,506,323
+6.53(+3.76%)
Jan 19, 2018
173.06
174.12
171.39
173.50
4,225,855
+1.62(+0.94%)
Jan 18, 2018
169.62
172.18
168.50
171.89
2,946,319
+2.79(+1.65%)
Jan 17, 2018
171.71
171.71
168.72
169.09
2,320,104
-1.86(-1.09%)
Jan 16, 2018
169.32
172.04
168.98
170.95
2,770,468
+2.50(+1.48%)
Jan 12, 2018
168.45
168.45
168.45
0
-1.02(-0.60%)
Jan 11, 2018
166.96
169.70
166.31
169.48
2,105,863
+3.00(+1.80%)
Jan 10, 2018
166.48
2,214,782
-1.59(-0.94%)
Jan 09, 2018
164.09
169.65
163.65
168.07
3,896,535
+4.87(+2.98%)
Jan 08, 2018
165.50
165.78
161.06
163.20
2,925,045
-1.66(-1.00%)
Jan 05, 2018
164.99
165.36
163.62
164.85
1,828,488
+0.68(+0.41%)
Jan 04, 2018
163.81
164.56
161.56
164.18
1,821,289
+1.38(+0.85%)
Jan 03, 2018
164.58
165.03
161.53
162.80
2,726,551
-0.17(-0.11%)
Jan 02, 2018
156.97
163.74
156.41
162.97
3,304,200
+6.45(+4.12%)
Dec 29, 2017
156.52
156.52
156.52
0
-0.99(-0.63%)
Dec 28, 2017
157.82
158.36
156.13
157.51
2,214,455
-0.91(-0.57%)
Dec 27, 2017
157.32
159.97
157.16
158.42
2,162,169
+1.08(+0.69%)
Dec 26, 2017
157.43
159.21
157.16
157.34
1,702,213
-0.44(-0.28%)
Dec 22, 2017
160.63
160.90
156.81
157.78
2,700,713
-2.61(-1.63%)
Dec 21, 2017
158.22
161.15
157.96
160.40
3,189,634
+1.84(+1.16%)
Dec 20, 2017
162.57
162.97
158.31
158.56
3,375,673
-3.69(-2.28%)
Dec 19, 2017
163.71
165.15
162.16
162.25
2,763,216
-1.28(-0.78%)
Dec 18, 2017
164.45
166.58
163.28
163.53
3,020,701
-0.74(-0.45%)
Dec 15, 2017
164.99
167.06
163.24
164.27
4,396,921
+0.71(+0.43%)
Dec 14, 2017
162.12
167.64
161.47
163.56
3,894,329
+1.63(+1.00%)
Dec 13, 2017
163.62
165.14
160.99
161.94
2,324,846
-2.52(-1.53%)
Dec 12, 2017
164.45
166.43
164.25
164.45
2,073,453
-0.85(-0.52%)
Dec 11, 2017
161.47
166.28
159.91
165.30
3,022,624
+4.75(+2.96%)
Dec 08, 2017
160.56
161.50
157.48
160.56
3,011,893
+2.80(+1.78%)
Dec 07, 2017
158.89
159.79
155.88
157.75
3,035,648
-3.00(-1.86%)
Dec 06, 2017
158.94
161.39
156.73
160.75
3,824,225
+3.56(+2.26%)
Dec 05, 2017
156.25
158.34
153.16
157.19
7,911,162
-2.51(-1.57%)
Dec 04, 2017
162.95
163.19
158.89
159.70
3,572,818
-2.91(-1.79%)
Dec 01, 2017
166.33
167.44
161.71
162.61
4,160,059
-3.72(-2.24%)
Nov 30, 2017
168.03
170.01
164.60
166.33
3,701,345
-1.78(-1.06%)
Nov 29, 2017
168.40
171.89
167.70
168.11
4,031,397
+3.61(+2.19%)
Nov 28, 2017
165.62
166.16
161.16
164.50
3,054,277
-0.44(-0.27%)
Nov 27, 2017
166.10
167.01
163.77
164.94
2,395,770
-1.10(-0.66%)
Nov 24, 2017
167.45
167.86
165.64
166.04
833,678
-1.24(-0.74%)
Nov 22, 2017
163.62
168.48
162.81
167.28
2,985,204
+3.98(+2.44%)
Nov 21, 2017
163.86
164.87
162.54
163.30
3,090,680
-0.43(-0.26%)
Nov 20, 2017
167.21
167.68
162.38
163.74
3,138,717
-3.60(-2.15%)
Nov 17, 2017
166.49
168.63
165.39
167.33
2,946,469
+0.07(+0.04%)
Nov 16, 2017
165.72
167.93
164.13
167.26
2,538,038
+2.35(+1.43%)
Nov 15, 2017
163.45
166.05
162.53
164.91
2,654,742
+1.17(+0.72%)
Nov 14, 2017
166.60
167.24
163.01
163.74
2,254,655
-2.47(-1.49%)
Nov 13, 2017
163.69
166.49
161.63
166.21
2,728,454
+2.10(+1.28%)
Nov 10, 2017
164.28
165.38
162.76
164.11
3,412,223
-0.75(-0.46%)
Nov 09, 2017
165.82
167.34
164.22
164.86
2,325,674
-1.91(-1.15%)
Nov 08, 2017
164.86
167.10
164.86
166.78
3,061,032
+1.94(+1.18%)
Nov 07, 2017
166.77
167.09
164.57
164.84
4,466,527
-1.31(-0.79%)
Nov 06, 2017
166.77
169.26
165.80
166.14
4,258,049
-0.55(-0.33%)
Nov 03, 2017
167.68
168.07
164.77
166.69
3,636,503
-0.44(-0.26%)
Nov 02, 2017
173.73
174.68
163.43
167.13
9,663,109
-8.77(-4.98%)
Nov 01, 2017
168.28
179.50
161.66
175.90
12,450,785
+7.00(+4.15%)
Oct 31, 2017
171.09
172.62
167.51
168.90
5,308,407
-1.34(-0.79%)
Oct 30, 2017
170.57
173.24
169.16
170.24
3,899,249
-0.17(-0.10%)
Oct 27, 2017
167.93
170.54
166.97
170.41
4,026,274
+2.37(+1.41%)
Oct 26, 2017
171.36
172.56
166.45
168.04
6,087,150
-3.82(-2.22%)
Oct 25, 2017
174.35
174.85
169.96
171.86
7,543,552
-2.46(-1.41%)
Oct 24, 2017
178.44
179.53
174.18
174.32
5,903,637
-4.62(-2.58%)
Oct 23, 2017
179.78
181.74
178.77
178.94
3,079,181
-0.49(-0.27%)
Oct 20, 2017
181.63
182.98
178.26
179.43
4,990,242
-0.94(-0.52%)
Oct 19, 2017
176.30
181.72
174.20
180.37
8,000,707
+2.02(+1.13%)
Oct 18, 2017
186.79
188.05
177.01
178.35
14,438,441
-10.13(-5.38%)
Oct 17, 2017
189.65
194.36
188.02
188.48
5,347,888
-0.60(-0.32%)
Oct 16, 2017
195.88
197.19
183.07
189.08
9,995,648
-6.78(-3.46%)
Oct 13, 2017
195.54
197.49
193.89
195.85
1,905,616
+1.37(+0.71%)
Oct 12, 2017
197.69
197.72
193.98
194.48
2,065,953
-2.41(-1.22%)
Oct 11, 2017
197.56
199.21
196.80
196.89
2,282,607
-0.77(-0.39%)
Oct 10, 2017
193.93
198.09
193.83
197.66
2,822,384
+4.27(+2.21%)
Oct 09, 2017
196.20
196.79
193.03
193.40
2,623,058
-3.63(-1.84%)
Oct 06, 2017
199.65
200.22
196.59
197.03
1,735,731
-2.43(-1.22%)
Oct 05, 2017
198.22
201.24
197.79
199.46
2,104,979
+0.87(+0.44%)
Oct 04, 2017
198.50
200.28
198.04
198.59
1,807,313
-1.34(-0.67%)
Oct 03, 2017
202.84
204.98
198.67
199.93
2,210,967
-1.12(-0.56%)
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
.