Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 273.72 274.91 269.01 274.10 395,380 +2.20(+0.81%)
Nov 27, 2020 264.00 272.00 261.00 271.90 150,300 +8.08(+3.06%)
Nov 25, 2020 265.68 266.02 261.57 263.82 171,700 -1.85(-0.70%)
Nov 24, 2020 266.44 267.66 260.50 265.67 206,739 -0.76(-0.29%)
Nov 23, 2020 268.10 271.68 265.35 266.43 240,306 -1.78(-0.66%)
Nov 20, 2020 270.55 272.66 267.80 268.21 167,400 -2.40(-0.89%)
Nov 19, 2020 265.66 272.30 262.52 270.61 194,738 +4.40(+1.65%)
Nov 18, 2020 268.34 269.56 263.18 266.21 164,859 -3.72(-1.38%)
Nov 17, 2020 269.53 273.03 267.81 269.93 137,107 -2.82(-1.03%)
Nov 16, 2020 273.82 275.11 269.29 272.75 237,713 +0.65(+0.24%)
Nov 13, 2020 271.12 273.68 270.00 272.10 135,500 +3.81(+1.42%)
Nov 12, 2020 269.80 274.00 266.96 268.29 178,823 -0.99(-0.37%)
Nov 11, 2020 272.08 273.15 268.12 269.28 201,117 +0.44(+0.16%)
Nov 10, 2020 277.91 279.54 262.31 268.84 320,730 -10.77(-3.85%)
Nov 09, 2020 280.77 292.23 277.22 279.61 426,388 +7.40(+2.72%)
Nov 06, 2020 273.21 274.68 264.98 272.21 205,000 -0.19(-0.07%)
Nov 05, 2020 271.52 275.86 267.88 272.40 241,582 +5.96(+2.24%)
Nov 04, 2020 267.07 272.00 262.78 266.44 335,589 +5.64(+2.16%)
Nov 03, 2020 259.40 261.86 253.59 260.80 345,786 +5.95(+2.33%)
Nov 02, 2020 253.42 259.75 250.72 254.85 443,752 +2.97(+1.18%)
Oct 30, 2020 253.65 258.18 242.73 251.88 426,300 -2.73(-1.07%)
Oct 29, 2020 268.00 270.00 254.28 254.61 835,813 -28.39(-10.03%)
Oct 28, 2020 286.87 290.67 279.84 283.00 448,709 -7.51(-2.59%)
Oct 27, 2020 287.91 293.47 285.35 290.51 354,339 +2.19(+0.76%)
Oct 26, 2020 279.22 288.58 277.95 288.32 291,381 +6.90(+2.45%)
Oct 23, 2020 277.59 281.99 276.37 281.42 202,800 +2.92(+1.05%)
Oct 22, 2020 273.05 278.67 270.62 278.50 292,447 +5.90(+2.16%)
Oct 21, 2020 277.78 280.35 269.94 272.60 245,340 -4.93(-1.78%)
Oct 20, 2020 283.35 285.25 277.00 277.53 141,637 -3.94(-1.40%)
Oct 19, 2020 287.58 291.33 280.31 281.47 227,804 -5.01(-1.75%)
Oct 16, 2020 283.58 289.31 279.97 286.48 262,600 +2.91(+1.03%)
Oct 15, 2020 275.09 285.92 270.03 283.57 263,968 +2.73(+0.97%)
Oct 14, 2020 280.00 287.51 278.63 280.84 241,698 +3.89(+1.40%)
Oct 13, 2020 278.23 280.95 274.96 276.95 191,672 -0.90(-0.32%)
Oct 12, 2020 274.80 279.38 272.65 277.85 243,640 +4.29(+1.57%)
Oct 09, 2020 273.30 276.24 271.56 273.56 150,300 +2.36(+0.87%)
Oct 08, 2020 271.00 272.93 267.13 271.20 225,644 +2.66(+0.99%)
Oct 07, 2020 268.22 272.80 267.83 268.54 199,938 +3.72(+1.40%)
Oct 06, 2020 268.69 271.17 263.57 264.82 357,704 -5.87(-2.17%)
Oct 05, 2020 263.91 270.69 263.01 270.69 312,922 +8.70(+3.32%)
Oct 02, 2020 256.48 265.41 255.41 261.99 432,300 +1.54(+0.59%)
Oct 01, 2020 277.14 280.73 258.29 260.45 970,694 -16.61(-6.00%)
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%)
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.