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 (%)
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%)
Jan 02, 2019
128.69
133.80
127.92
132.27
2,242,213
+2.16(+1.66%)
Dec 31, 2018
129.56
130.24
128.00
130.11
3,123,331
+0.84(+0.65%)
Dec 28, 2018
129.31
131.00
128.30
129.27
3,399,780
+0.13(+0.10%)
Dec 27, 2018
127.80
129.17
124.13
129.14
3,229,204
-0.72(-0.55%)
Dec 26, 2018
127.16
129.98
122.50
129.86
2,942,751
+3.49(+2.76%)
Dec 24, 2018
126.53
128.41
125.35
126.37
2,400,516
-1.60(-1.25%)
Dec 21, 2018
131.61
133.93
127.66
127.97
5,931,073
-4.06(-3.07%)
Dec 20, 2018
131.41
132.54
127.90
132.02
6,073,809
-0.91(-0.68%)
Dec 19, 2018
139.17
139.68
130.49
132.93
10,621,554
-9.93(-6.95%)
Dec 18, 2018
145.40
146.22
142.05
142.86
3,648,671
-1.53(-1.06%)
Dec 17, 2018
143.54
146.62
142.23
144.39
3,184,205
+0.10(+0.07%)
Dec 14, 2018
145.06
146.39
143.75
144.29
3,671,607
-2.56(-1.74%)
Dec 13, 2018
148.23
149.30
146.21
146.85
1,321,010
-1.37(-0.93%)
Dec 12, 2018
147.76
150.31
147.55
148.22
1,797,605
+2.51(+1.72%)
Dec 11, 2018
148.84
150.44
145.37
145.71
2,677,989
-2.62(-1.76%)
Dec 10, 2018
148.23
148.83
145.10
148.33
1,927,960
-0.04(-0.03%)
Dec 07, 2018
151.35
153.02
147.07
148.37
1,689,925
-3.02(-1.99%)
Dec 06, 2018
147.96
151.58
145.83
151.39
2,918,252
+1.48(+0.99%)
Dec 04, 2018
153.89
155.13
149.40
149.91
4,163,688
-3.98(-2.59%)
Dec 03, 2018
153.51
154.42
152.35
153.89
1,596,582
+1.45(+0.95%)
Nov 30, 2018
151.84
152.55
150.43
152.44
2,345,965
+1.32(+0.88%)
Nov 29, 2018
150.51
152.49
149.94
151.11
2,083,753
+0.48(+0.32%)
Nov 28, 2018
148.81
150.69
146.59
150.64
2,555,240
+2.65(+1.79%)
Nov 27, 2018
147.75
149.32
146.28
147.99
2,396,871
-1.10(-0.74%)
Nov 26, 2018
150.16
150.72
147.53
149.09
2,075,740
-0.44(-0.29%)
Nov 23, 2018
149.31
150.17
148.34
149.53
596,970
-0.70(-0.47%)
Nov 21, 2018
150.23
150.23
150.23
0
+0.91(+0.61%)
Nov 20, 2018
151.85
152.56
147.96
149.32
2,293,253
-2.57(-1.69%)
Nov 19, 2018
152.91
153.24
150.11
151.89
2,081,863
-1.31(-0.86%)
Nov 16, 2018
154.01
154.72
151.59
153.21
2,547,729
-1.93(-1.24%)
Nov 15, 2018
152.87
155.17
149.91
155.13
4,110,719
+1.61(+1.05%)
Nov 14, 2018
159.04
159.62
153.31
153.53
3,141,035
-4.80(-3.03%)
Nov 13, 2018
159.65
160.54
158.16
158.33
2,179,737
-1.19(-0.74%)
Nov 12, 2018
161.37
161.58
158.21
159.51
2,091,732
-1.61(-1.00%)
Nov 09, 2018
164.18
164.84
160.52
161.12
2,095,404
-2.99(-1.82%)
Nov 08, 2018
162.74
165.11
162.16
164.11
1,344,877
-0.29(-0.18%)
Nov 07, 2018
161.97
164.89
161.24
164.40
2,043,424
+4.27(+2.66%)
Nov 06, 2018
159.91
160.97
157.59
160.13
1,619,392
-0.25(-0.16%)
Nov 05, 2018
158.28
161.15
157.51
160.39
1,745,538
+2.35(+1.48%)
Nov 02, 2018
160.09
160.88
156.71
158.04
2,498,049
-1.37(-0.86%)
Nov 01, 2018
154.14
160.46
153.40
159.41
2,887,309
+6.25(+4.08%)
Oct 31, 2018
157.28
159.47
152.66
153.16
4,282,844
-2.58(-1.66%)
Oct 30, 2018
164.50
165.13
150.24
155.73
8,707,606
-12.73(-7.55%)
Oct 29, 2018
173.28
174.25
166.72
168.46
2,535,105
-3.30(-1.92%)
Oct 26, 2018
172.36
173.91
168.45
171.76
2,065,046
-3.00(-1.71%)
Oct 25, 2018
173.50
176.94
170.45
174.75
2,295,135
+1.34(+0.77%)
Oct 24, 2018
181.63
183.19
173.24
173.41
2,090,661
-8.47(-4.66%)
Oct 23, 2018
179.94
182.81
178.06
181.88
1,370,035
+0.01(+0.01%)
Oct 22, 2018
183.90
184.51
181.09
181.88
1,371,616
-1.83(-1.00%)
Oct 19, 2018
183.47
185.83
182.95
183.71
2,019,754
+0.62(+0.34%)
Oct 18, 2018
185.40
185.92
181.91
183.09
1,700,350
-2.05(-1.10%)
Oct 17, 2018
181.99
186.77
181.25
185.13
1,948,322
+2.92(+1.60%)
Oct 16, 2018
178.74
182.32
177.76
182.21
1,870,573
+4.88(+2.75%)
Oct 15, 2018
177.62
179.10
176.76
177.33
1,659,208
-0.32(-0.18%)
Oct 12, 2018
179.06
179.12
175.32
177.65
2,213,713
+1.03(+0.58%)
Oct 11, 2018
180.52
180.81
175.09
176.62
2,798,604
-4.77(-2.63%)
Oct 10, 2018
186.94
187.50
181.24
181.39
1,967,182
-4.87(-2.61%)
Oct 09, 2018
183.79
186.49
181.33
186.26
1,313,222
+2.45(+1.33%)
Oct 08, 2018
183.66
184.87
182.63
183.80
1,308,516
-0.52(-0.28%)
Oct 05, 2018
185.88
187.24
183.16
184.33
1,215,546
-1.64(-0.88%)
Oct 04, 2018
187.97
188.59
184.87
185.97
1,492,832
-1.55(-0.83%)
Oct 03, 2018
188.94
190.95
187.32
187.52
2,127,569
+0.04(+0.02%)
Oct 02, 2018
186.76
188.24
186.42
187.48
1,819,110
+1.06(+0.57%)
Oct 01, 2018
185.97
190.02
184.79
186.42
1,718,936
+1.79(+0.97%)
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%)
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
.