Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AbbVie (NY: ABBV )

163.79 +2.98 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 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 (%)
Dec 31, 2020 92.83 92.83 92.83 6,149,950 +1.63(+1.79%)
Dec 30, 2020 91.06 92.03 91.05 91.20 6,149,950 +0.49(+0.54%)
Dec 29, 2020 90.06 91.29 90.06 90.71 5,881,778 +1.08(+1.21%)
Dec 28, 2020 89.80 90.00 88.99 89.62 4,555,580 +0.16(+0.18%)
Dec 24, 2020 89.33 89.57 88.89 89.46 1,591,294 -0.02(-0.02%)
Dec 23, 2020 89.28 90.04 89.15 89.48 4,223,670 +0.42(+0.47%)
Dec 22, 2020 89.59 89.67 88.38 89.06 4,620,574 -0.79(-0.88%)
Dec 21, 2020 89.02 90.03 87.98 89.85 7,690,243 -0.64(-0.71%)
Dec 18, 2020 90.99 91.02 89.41 90.49 16,052,270 -0.38(-0.42%)
Dec 17, 2020 90.84 91.40 90.19 90.87 7,336,358 +0.22(+0.24%)
Dec 16, 2020 88.80 91.32 88.28 90.65 10,596,151 +1.58(+1.77%)
Dec 15, 2020 91.35 91.36 88.64 89.08 13,962,716 -1.20(-1.32%)
Dec 14, 2020 93.07 93.63 90.18 90.27 9,542,752 -1.85(-2.01%)
Dec 11, 2020 92.71 93.06 91.47 92.13 6,008,159 -1.00(-1.07%)
Dec 10, 2020 94.48 94.49 92.41 93.12 7,254,314 -1.02(-1.09%)
Dec 09, 2020 93.48 94.56 93.24 94.14 8,483,972 +0.85(+0.91%)
Dec 08, 2020 91.57 93.87 91.49 93.30 7,716,004 +1.60(+1.75%)
Dec 07, 2020 92.73 92.88 90.93 91.69 7,538,642 -1.25(-1.34%)
Dec 04, 2020 90.98 92.97 90.98 92.94 8,352,162 +2.20(+2.43%)
Dec 03, 2020 90.97 91.57 90.36 90.74 5,415,627 -0.22(-0.24%)
Dec 02, 2020 90.10 91.29 89.51 90.96 6,337,610 +0.82(+0.91%)
Dec 01, 2020 91.01 92.16 90.13 90.13 8,799,487 -0.47(-0.52%)
Nov 30, 2020 91.07 91.33 89.80 90.60 23,923,070 -0.27(-0.30%)
Nov 27, 2020 90.95 91.66 90.36 90.87 5,100,431 +0.60(+0.66%)
Nov 25, 2020 89.94 90.50 89.57 90.27 7,350,475 +0.21(+0.23%)
Nov 24, 2020 89.13 90.81 88.87 90.06 10,760,442 +1.54(+1.74%)
Nov 23, 2020 88.31 89.02 87.56 88.52 8,705,073 +1.16(+1.33%)
Nov 20, 2020 86.59 88.22 85.44 87.36 11,178,886 +1.01(+1.17%)
Nov 19, 2020 85.56 86.76 85.41 86.35 8,711,999 +0.82(+0.96%)
Nov 18, 2020 86.63 86.89 85.49 85.52 10,246,685 -0.42(-0.49%)
Nov 17, 2020 86.09 86.86 85.54 85.95 13,379,594 +0.74(+0.86%)
Nov 16, 2020 86.60 87.10 85.19 85.21 9,926,268 -0.59(-0.69%)
Nov 13, 2020 84.39 86.24 84.38 85.80 7,953,703 +1.25(+1.48%)
Nov 12, 2020 84.47 84.68 83.41 84.55 8,826,286 -0.48(-0.56%)
Nov 11, 2020 85.90 86.52 84.69 85.03 10,935,041 -0.62(-0.73%)
Nov 10, 2020 83.18 85.88 82.85 85.65 14,146,707 +3.25(+3.94%)
Nov 09, 2020 83.05 83.99 82.02 82.41 12,727,444 +1.97(+2.44%)
Nov 06, 2020 80.54 81.13 79.45 80.44 8,087,946 -0.73(-0.90%)
Nov 05, 2020 82.61 82.75 80.57 81.17 9,243,341 -0.70(-0.86%)
Nov 04, 2020 80.69 84.46 80.28 81.87 29,832,526 +5.67(+7.44%)
Nov 03, 2020 77.23 77.44 75.74 76.20 9,829,992 -0.25(-0.33%)
Nov 02, 2020 74.53 76.71 74.51 76.45 12,442,375 +2.73(+3.70%)
Oct 30, 2020 72.07 74.63 71.91 73.73 20,886,870 +3.84(+5.49%)
Oct 29, 2020 69.74 70.49 68.54 69.89 10,240,472 +0.16(+0.22%)
Oct 28, 2020 70.48 71.22 69.52 69.73 13,250,178 -1.92(-2.68%)
Oct 27, 2020 72.77 73.00 71.63 71.65 7,737,557 -1.05(-1.44%)
Oct 26, 2020 72.85 73.05 71.74 72.70 9,217,997 -0.36(-0.50%)
Oct 23, 2020 73.33 73.77 72.72 73.07 4,892,660 +0.03(+0.04%)
Oct 22, 2020 71.92 73.54 71.84 73.04 9,327,876 +1.23(+1.71%)
Oct 21, 2020 72.41 72.89 71.52 71.81 11,282,501 -1.18(-1.61%)
Oct 20, 2020 72.94 73.49 72.27 72.99 8,002,236 -0.05(-0.07%)
Oct 19, 2020 75.02 75.19 72.89 73.04 11,872,862 -1.70(-2.27%)
Oct 16, 2020 74.41 75.50 74.29 74.74 6,189,959 +0.90(+1.22%)
Oct 15, 2020 73.99 74.28 73.60 73.84 7,147,328 -0.73(-0.98%)
Oct 14, 2020 75.22 75.47 74.42 74.57 6,768,923 -0.50(-0.67%)
Oct 13, 2020 75.22 75.90 74.76 75.07 9,180,819 -0.42(-0.55%)
Oct 12, 2020 75.36 75.73 74.63 75.49 8,557,173 +0.53(+0.71%)
Oct 09, 2020 74.71 75.81 74.66 74.96 7,026,680 +0.31(+0.41%)
Oct 08, 2020 74.59 75.71 74.29 74.65 6,475,966 +0.23(+0.31%)
Oct 07, 2020 73.64 74.62 73.53 74.42 6,900,980 +1.01(+1.37%)
Oct 06, 2020 75.19 75.26 73.26 73.41 10,224,753 -1.74(-2.32%)
Oct 05, 2020 73.92 75.37 73.68 75.15 7,001,007 +1.55(+2.10%)
Oct 02, 2020 73.93 74.66 73.55 73.61 6,498,542 -0.87(-1.17%)
Oct 01, 2020 75.36 75.36 74.13 74.48 10,267,660 -0.38(-0.51%)
Sep 30, 2020 74.36 75.59 74.20 74.86 9,603,454 +0.60(+0.81%)
Sep 29, 2020 74.45 74.60 73.77 74.26 6,446,881 -0.33(-0.45%)
Sep 28, 2020 74.61 75.38 74.25 74.60 7,377,016 +0.90(+1.22%)
Sep 25, 2020 73.50 74.24 73.04 73.70 11,624,554 +0.27(+0.37%)
Sep 24, 2020 74.04 74.36 72.92 73.43 11,673,576 -1.05(-1.41%)
Sep 23, 2020 76.07 76.30 74.46 74.48 7,311,506 -1.25(-1.65%)
Sep 22, 2020 75.98 76.03 75.15 75.73 6,207,956 -0.42(-0.55%)
Sep 21, 2020 76.19 76.44 74.50 76.15 8,573,778 -0.87(-1.13%)
Sep 18, 2020 76.49 77.35 75.95 77.02 11,789,291 +0.41(+0.54%)
Sep 17, 2020 76.32 77.62 76.22 76.61 6,554,139 -0.13(-0.17%)
Sep 16, 2020 77.79 78.01 76.65 76.73 7,377,733 -0.97(-1.24%)
Sep 15, 2020 78.12 78.62 77.47 77.70 4,504,918 +0.36(+0.46%)
Sep 14, 2020 76.97 78.00 76.46 77.34 6,098,595 +0.68(+0.88%)
Sep 11, 2020 76.76 77.21 76.10 76.67 9,811,285 +0.04(+0.06%)
Sep 10, 2020 77.84 78.13 76.48 76.62 12,170,932 -1.69(-2.16%)
Sep 09, 2020 77.66 79.00 77.36 78.32 6,286,757 +1.21(+1.56%)
Sep 08, 2020 78.11 78.51 76.45 77.11 10,018,959 -1.41(-1.80%)
Sep 04, 2020 78.70 79.60 77.42 78.52 11,050,434 +0.00(+0.00%)
Sep 03, 2020 80.24 80.61 77.85 78.52 10,430,385 -1.78(-2.21%)
Sep 02, 2020 78.69 80.55 78.55 80.30 10,692,475 +1.46(+1.85%)
Sep 01, 2020 81.76 81.98 78.03 78.84 18,468,848 -3.02(-3.69%)
Aug 31, 2020 80.44 82.06 80.35 81.85 11,619,867 +1.37(+1.70%)
Aug 28, 2020 80.79 80.90 79.94 80.49 5,778,288 -0.11(-0.14%)
Aug 27, 2020 80.62 81.25 80.06 80.60 6,167,233 -0.04(-0.05%)
Aug 26, 2020 79.91 80.69 79.44 80.64 6,648,667 +0.25(+0.31%)
Aug 25, 2020 80.52 81.02 80.26 80.39 7,848,301 -0.38(-0.48%)
Aug 24, 2020 81.11 81.40 80.50 80.78 4,800,450 -0.30(-0.37%)
Aug 21, 2020 81.37 81.47 80.62 81.08 6,164,623 -0.29(-0.36%)
Aug 20, 2020 81.62 82.08 80.92 81.37 7,953,685 -0.77(-0.94%)
Aug 19, 2020 83.00 83.26 81.92 82.14 8,974,521 +0.38(+0.47%)
Aug 18, 2020 82.58 82.65 81.32 81.75 5,325,836 -0.60(-0.73%)
Aug 17, 2020 81.44 83.13 81.42 82.35 8,483,853 +1.09(+1.35%)
Aug 14, 2020 81.52 81.77 80.80 81.26 6,421,438 +0.33(+0.41%)
Aug 13, 2020 81.32 81.62 80.35 80.92 7,024,978 -0.71(-0.87%)
Aug 12, 2020 79.87 81.69 79.77 81.63 9,015,819 +2.43(+3.06%)
Aug 11, 2020 78.90 79.73 78.74 79.20 8,433,287 +0.25(+0.31%)
Aug 10, 2020 79.17 80.06 78.76 78.96 8,919,627 -0.46(-0.58%)
Aug 07, 2020 79.22 79.49 78.80 79.42 6,115,600 +0.30(+0.38%)
Aug 06, 2020 79.76 80.04 78.44 79.12 8,503,043 -0.58(-0.73%)
Aug 05, 2020 80.74 81.03 79.60 79.70 8,110,911 -0.89(-1.10%)
Aug 04, 2020 81.98 82.08 80.39 80.59 9,200,750 -1.41(-1.72%)
Aug 03, 2020 81.36 83.05 81.25 82.00 8,096,499 +0.88(+1.09%)
Jul 31, 2020 81.66 83.12 79.96 81.12 17,098,760 -0.97(-1.18%)
Jul 30, 2020 82.32 82.68 81.54 82.09 7,490,055 -0.83(-1.00%)
Jul 29, 2020 82.79 83.25 82.60 82.91 6,448,632 +0.26(+0.31%)
Jul 28, 2020 82.91 83.44 82.44 82.66 6,951,936 -0.38(-0.46%)
Jul 27, 2020 82.35 83.67 82.27 83.04 5,884,685 +0.04(+0.05%)
Jul 24, 2020 83.81 83.92 82.44 83.00 6,048,091 -0.79(-0.94%)
Jul 23, 2020 83.97 84.55 83.29 83.79 5,998,167 +0.28(+0.34%)
Jul 22, 2020 83.59 84.00 82.85 83.50 5,194,260 +0.26(+0.31%)
Jul 21, 2020 85.31 85.31 83.05 83.25 9,640,602 -1.83(-2.15%)
Jul 20, 2020 86.12 86.54 84.83 85.08 5,643,191 -1.10(-1.28%)
Jul 17, 2020 85.72 86.56 85.40 86.18 8,068,450 +0.78(+0.91%)
Jul 16, 2020 85.20 85.67 84.45 85.40 4,995,371 -0.48(-0.56%)
Jul 15, 2020 85.47 85.88 84.46 85.88 6,623,710 +1.38(+1.63%)
Jul 14, 2020 82.88 84.70 82.00 84.50 7,911,160 +1.87(+2.27%)
Jul 13, 2020 82.21 84.07 81.84 82.63 10,071,799 +0.87(+1.06%)
Jul 10, 2020 82.80 83.03 81.37 81.76 7,345,391 -0.94(-1.13%)
Jul 09, 2020 83.66 84.25 81.75 82.70 6,886,972 -1.13(-1.35%)
Jul 08, 2020 84.23 84.92 83.22 83.83 7,288,748 -0.06(-0.07%)
Jul 07, 2020 83.32 85.02 83.22 83.89 7,514,129 +0.29(+0.34%)
Jul 06, 2020 84.14 84.27 82.71 83.60 8,334,813 +0.11(+0.13%)
Jul 02, 2020 83.97 84.43 82.63 83.49 7,293,638 -0.22(-0.26%)
Jul 01, 2020 83.17 84.14 82.33 83.71 7,724,651 +0.81(+0.98%)
Jun 30, 2020 81.04 83.49 80.92 82.90 9,607,009 +1.47(+1.80%)
Jun 29, 2020 81.48 82.18 80.79 81.43 7,906,485 +0.26(+0.32%)
Jun 26, 2020 81.81 81.93 80.25 81.17 17,253,096 -0.73(-0.89%)
Jun 25, 2020 80.37 81.97 79.64 81.90 7,590,818 +1.56(+1.94%)
Jun 24, 2020 81.45 82.04 79.67 80.34 10,687,769 -1.83(-2.23%)
Jun 23, 2020 83.11 83.68 81.95 82.17 7,952,754 +0.03(+0.04%)
Jun 22, 2020 81.60 82.16 80.91 82.13 7,109,930 +0.47(+0.58%)
Jun 19, 2020 82.51 82.92 80.85 81.66 10,908,304 +0.41(+0.50%)
Jun 18, 2020 80.69 81.44 80.44 81.26 5,413,467 +0.41(+0.51%)
Jun 17, 2020 81.78 81.99 80.45 80.84 7,356,096 -0.27(-0.33%)
Jun 16, 2020 80.10 81.23 78.93 81.11 11,096,143 +2.52(+3.20%)
Jun 15, 2020 77.07 79.39 76.65 78.60 8,432,635 +0.52(+0.67%)
Jun 12, 2020 79.15 80.00 76.87 78.07 9,486,100 +0.17(+0.22%)
Jun 11, 2020 80.80 81.81 77.71 77.90 14,896,261 -3.92(-4.79%)
Jun 10, 2020 81.90 83.89 81.74 81.82 13,188,232 +0.62(+0.76%)
Jun 09, 2020 80.18 81.62 80.01 81.21 11,315,765 +1.33(+1.67%)
Jun 08, 2020 78.45 80.23 78.37 79.87 7,841,204 +0.62(+0.79%)
Jun 05, 2020 78.95 80.67 78.37 79.25 11,404,637 +0.68(+0.87%)
Jun 04, 2020 76.23 78.93 76.21 78.56 11,280,478 +1.82(+2.37%)
Jun 03, 2020 77.24 77.26 75.66 76.75 10,168,936 -0.13(-0.16%)
Jun 02, 2020 76.81 77.43 76.04 76.87 11,145,401 +0.29(+0.37%)
Jun 01, 2020 77.73 78.58 76.58 76.59 10,049,495 -1.66(-2.13%)
May 29, 2020 76.84 78.43 75.66 78.25 16,321,303 +2.23(+2.93%)
May 28, 2020 76.73 77.00 76.00 76.02 10,381,395 +0.04(+0.06%)
May 27, 2020 76.45 76.84 74.78 75.98 14,837,823 -0.62(-0.80%)
May 26, 2020 78.91 79.01 76.26 76.59 14,056,579 -1.17(-1.51%)
May 22, 2020 78.42 78.54 77.46 77.77 6,521,842 -0.78(-0.99%)
May 21, 2020 77.08 78.64 76.29 78.55 12,307,457 +1.55(+2.01%)
May 20, 2020 77.79 78.14 75.91 77.00 12,624,839 -0.01(-0.01%)
May 19, 2020 77.06 77.39 75.62 77.01 11,714,743 -0.23(-0.30%)
May 18, 2020 77.68 79.09 77.10 77.24 19,306,334 +0.64(+0.84%)
May 15, 2020 76.00 76.97 75.51 76.59 16,664,271 +0.65(+0.86%)
May 14, 2020 73.99 76.40 73.83 75.94 15,840,879 +0.90(+1.20%)
May 13, 2020 76.62 77.89 74.08 75.04 27,903,502 -1.34(-1.76%)
May 12, 2020 76.00 77.88 74.70 76.38 27,818,600 +2.16(+2.91%)
May 11, 2020 71.84 74.69 70.91 74.22 22,758,260 +3.33(+4.69%)
May 08, 2020 71.28 71.49 69.62 70.90 23,910,776 -0.22(-0.31%)
May 07, 2020 73.06 73.33 70.56 71.11 14,141,475 -1.01(-1.40%)
May 06, 2020 72.85 74.42 71.98 72.13 20,182,702 +0.04(+0.06%)
May 05, 2020 70.04 73.02 69.75 72.09 12,929,601 +2.96(+4.29%)
May 04, 2020 69.43 69.95 68.50 69.12 8,091,439 -0.83(-1.18%)
May 01, 2020 69.20 71.12 67.97 69.95 15,046,660 +0.54(+0.78%)
Apr 30, 2020 70.06 70.30 68.59 69.41 18,393,182 -1.32(-1.86%)
Apr 29, 2020 70.69 71.56 69.36 70.73 9,747,522 +0.84(+1.21%)
Apr 28, 2020 72.36 72.59 69.55 69.88 9,877,226 -1.63(-2.28%)
Apr 27, 2020 70.95 71.71 70.74 71.51 10,906,458 +0.93(+1.32%)
Apr 24, 2020 69.97 70.65 69.54 70.58 8,018,774 +1.31(+1.89%)
Apr 23, 2020 69.39 70.79 69.21 69.27 9,319,833 +0.48(+0.70%)
Apr 22, 2020 68.59 69.62 68.17 68.79 8,329,512 +0.94(+1.38%)
Apr 21, 2020 69.67 70.06 67.57 67.86 11,401,318 -3.07(-4.32%)
Apr 20, 2020 70.54 72.05 69.77 70.92 10,806,809 +0.46(+0.65%)
Apr 17, 2020 70.93 71.60 69.66 70.46 12,712,914 +1.34(+1.94%)
Apr 16, 2020 69.86 70.69 68.89 69.12 12,223,496 +0.03(+0.05%)
Apr 15, 2020 67.98 70.12 67.23 69.09 10,631,991 -0.26(-0.38%)
Apr 14, 2020 68.08 69.96 67.80 69.35 13,112,524 +2.54(+3.80%)
Apr 13, 2020 67.11 67.67 65.44 66.81 11,166,231 +0.46(+0.69%)
Apr 09, 2020 65.36 66.63 65.36 66.35 11,329,409 +0.99(+1.51%)
Apr 08, 2020 63.60 65.71 62.22 65.36 14,685,381 +2.64(+4.20%)
Apr 07, 2020 65.21 65.37 62.61 62.72 13,931,283 -0.28(-0.45%)
Apr 06, 2020 63.01 64.28 61.59 63.01 12,332,289 +1.96(+3.22%)
Apr 03, 2020 62.11 62.77 60.36 61.04 9,690,798 -1.46(-2.34%)
Apr 02, 2020 60.55 62.81 59.45 62.51 9,709,013 +1.42(+2.33%)
Apr 01, 2020 60.00 61.56 59.43 61.08 15,562,679 -2.30(-3.64%)
Mar 31, 2020 62.73 64.83 61.93 63.39 24,616,556 +0.79(+1.26%)
Mar 30, 2020 62.02 63.43 61.13 62.60 12,825,659 +2.14(+3.54%)
Mar 27, 2020 59.60 62.45 58.83 60.46 14,775,745 -0.97(-1.57%)
Mar 26, 2020 57.26 61.82 57.21 61.43 19,209,372 +4.93(+8.72%)
Mar 25, 2020 56.51 58.80 54.54 56.50 24,055,652 +0.35(+0.62%)
Mar 24, 2020 56.71 59.75 55.82 56.15 22,083,540 +2.49(+4.64%)
Mar 23, 2020 56.06 56.37 52.04 53.66 23,091,034 -3.59(-6.28%)
Mar 20, 2020 60.73 60.73 55.58 57.26 22,649,924 -1.86(-3.15%)
Mar 19, 2020 57.49 62.27 54.35 59.12 23,723,510 +0.02(+0.04%)
Mar 18, 2020 58.24 59.40 53.81 59.10 28,495,092 -1.66(-2.73%)
Mar 17, 2020 62.99 64.65 58.23 60.75 27,886,692 -1.04(-1.68%)
Mar 16, 2020 65.73 68.37 61.22 61.79 25,135,770 -9.24(-13.00%)
Mar 13, 2020 69.35 71.82 67.14 71.03 26,283,644 +5.62(+8.60%)
Mar 12, 2020 65.60 67.63 64.11 65.40 23,954,314 -5.19(-7.35%)
Mar 11, 2020 71.38 72.08 69.53 70.59 12,482,112 -2.23(-3.06%)
Mar 10, 2020 73.37 73.40 69.69 72.82 15,582,728 +1.88(+2.65%)
Mar 09, 2020 69.89 72.67 68.58 70.94 18,994,592 -2.95(-4.00%)
Mar 06, 2020 73.82 74.68 72.60 73.90 15,222,027 -1.49(-1.98%)
Mar 05, 2020 74.93 76.30 74.40 75.39 11,643,669 -0.95(-1.24%)
Mar 04, 2020 74.27 76.43 74.01 76.33 19,938,744 +3.48(+4.77%)
Mar 03, 2020 74.41 75.63 71.27 72.86 15,213,117 -0.93(-1.26%)
Mar 02, 2020 71.55 73.86 69.51 73.79 14,628,306 +2.48(+3.48%)
Feb 28, 2020 68.88 71.31 67.87 71.31 22,188,138 +0.24(+0.34%)
Feb 27, 2020 71.71 74.42 70.05 71.07 17,042,846 -2.49(-3.38%)
Feb 26, 2020 73.73 75.86 73.37 73.56 11,763,314 -0.64(-0.86%)
Feb 25, 2020 77.64 77.76 73.31 74.20 13,653,361 -3.29(-4.25%)
Feb 24, 2020 76.68 78.10 76.66 77.49 12,863,115 -1.51(-1.92%)
Feb 21, 2020 78.17 79.47 77.69 79.01 8,026,706 +0.61(+0.77%)
Feb 20, 2020 78.15 78.53 77.03 78.40 6,542,092 +0.07(+0.10%)
Feb 19, 2020 78.02 78.86 77.39 78.32 7,630,411 +0.44(+0.57%)
Feb 18, 2020 77.93 78.62 77.59 77.88 11,305,945 -0.37(-0.47%)
Feb 14, 2020 79.23 79.29 78.02 78.25 13,432,572 -1.08(-1.36%)
Feb 13, 2020 80.58 81.00 79.23 79.33 12,752,574 -2.03(-2.50%)
Feb 12, 2020 79.85 81.42 79.63 81.36 12,724,268 +1.49(+1.86%)
Feb 11, 2020 79.25 80.77 79.05 79.87 12,839,015 +1.04(+1.32%)
Feb 10, 2020 76.84 79.45 76.63 78.83 16,822,084 +2.05(+2.67%)
Feb 07, 2020 74.66 77.36 73.95 76.78 22,945,482 +4.25(+5.86%)
Feb 06, 2020 73.12 73.18 71.73 72.53 9,320,752 +0.46(+0.63%)
Feb 05, 2020 70.77 72.50 70.62 72.07 12,042,858 +1.89(+2.69%)
Feb 04, 2020 69.55 70.48 69.55 70.19 9,914,575 +1.71(+2.50%)
Feb 03, 2020 67.65 68.72 67.32 68.47 12,192,605 +1.06(+1.58%)
Jan 31, 2020 67.84 67.99 66.90 67.41 16,671,092 -0.63(-0.93%)
Jan 30, 2020 68.71 68.88 67.54 68.04 13,031,629 -1.18(-1.71%)
Jan 29, 2020 69.72 69.89 69.16 69.22 6,854,942 -0.47(-0.68%)
Jan 28, 2020 70.71 70.71 69.59 69.70 10,350,118 -0.21(-0.30%)
Jan 27, 2020 70.93 71.49 69.89 69.90 16,607,691 +0.40(+0.57%)
Jan 24, 2020 71.08 71.12 68.86 69.50 15,884,178 -1.44(-2.03%)
Jan 23, 2020 72.42 72.44 70.71 70.94 14,742,311 -1.61(-2.22%)
Jan 22, 2020 73.24 73.36 72.51 72.56 7,738,210 -0.65(-0.89%)
Jan 21, 2020 72.95 73.66 72.86 73.21 16,288,740 -0.01(-0.01%)
Jan 17, 2020 74.15 74.27 73.04 73.21 12,166,444 -1.05(-1.41%)
Jan 16, 2020 74.30 74.70 73.98 74.26 8,501,537 +0.00(+0.00%)
Jan 15, 2020 73.36 74.78 73.36 74.26 10,204,615 +0.88(+1.20%)
Jan 14, 2020 72.47 73.57 72.19 73.38 10,669,580 +0.72(+0.98%)
Jan 13, 2020 73.47 73.47 72.17 72.67 11,319,555 -0.44(-0.61%)
Jan 10, 2020 74.07 74.12 72.92 73.11 10,456,398 -0.94(-1.27%)
Jan 09, 2020 73.89 74.07 73.10 74.05 9,158,280 +0.57(+0.77%)
Jan 08, 2020 73.18 73.93 72.95 73.49 9,376,279 +0.52(+0.71%)
Jan 07, 2020 73.00 73.50 72.45 72.97 8,823,042 -0.42(-0.57%)
Jan 06, 2020 72.42 73.57 72.22 73.39 8,267,214 +0.57(+0.79%)
Jan 03, 2020 72.38 73.38 72.16 72.81 7,296,187 -0.70(-0.95%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.