Johnson & Johnson (NY: JNJ )

167.84 USD -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 74.08 74.36 73.78 73.92 10,452,547 -0.17(-0.23%)
Jan 30, 2013 74.45 74.80 74.01 74.09 9,246,297 -0.32(-0.43%)
Jan 29, 2013 73.67 74.62 73.64 74.41 12,388,808 +0.79(+1.07%)
Jan 28, 2013 73.96 74.00 73.43 73.62 9,420,940 -0.30(-0.41%)
Jan 25, 2013 73.13 73.93 73.06 73.92 10,421,557 +0.82(+1.12%)
Jan 24, 2013 72.96 73.23 72.84 73.10 9,369,613 +0.25(+0.34%)
Jan 23, 2013 72.52 72.91 72.47 72.85 10,155,089 +0.16(+0.22%)
Jan 22, 2013 72.92 73.21 72.42 72.69 11,446,482 -0.54(-0.74%)
Jan 18, 2013 72.90 73.23 72.79 73.23 13,564,396 +0.33(+0.45%)
Jan 17, 2013 72.88 73.01 72.37 72.90 10,571,744 +0.32(+0.44%)
Jan 16, 2013 72.26 72.82 72.25 72.58 8,779,855 +0.21(+0.29%)
Jan 15, 2013 72.25 72.44 72.06 72.37 7,795,015 -0.19(-0.26%)
Jan 14, 2013 72.60 72.79 72.37 72.56 7,362,715 +0.21(+0.29%)
Jan 11, 2013 72.19 72.58 72.16 72.35 7,748,798 +0.16(+0.22%)
Jan 10, 2013 71.81 72.38 71.74 72.19 11,891,015 +0.46(+0.64%)
Jan 09, 2013 71.64 71.85 71.50 71.73 7,672,780 +0.32(+0.45%)
Jan 08, 2013 71.31 71.65 71.25 71.41 9,719,425 +0.01(+0.01%)
Jan 07, 2013 71.50 71.53 71.19 71.40 7,548,751 -0.15(-0.21%)
Jan 04, 2013 71.24 71.73 71.01 71.55 11,634,731 +0.81(+1.15%)
Jan 03, 2013 70.98 71.00 70.44 70.74 9,598,228 -0.10(-0.14%)
Jan 02, 2013 70.68 70.88 70.10 70.84 12,874,702 +0.74(+1.06%)
Dec 31, 2012 69.24 70.10 69.18 70.10 12,722,900 +0.62(+0.89%)
Dec 28, 2012 69.84 70.07 69.42 69.48 9,693,676 -0.61(-0.87%)
Dec 27, 2012 70.13 70.40 69.80 70.09 10,669,638 -0.08(-0.11%)
Dec 26, 2012 69.95 70.36 69.88 70.17 7,737,247 +0.15(+0.21%)
Dec 24, 2012 70.32 70.40 69.94 70.02 5,006,415 -0.25(-0.36%)
Dec 21, 2012 70.56 70.75 70.06 70.27 22,154,453 -0.48(-0.68%)
Dec 20, 2012 70.74 70.90 70.49 70.75 11,627,626 +0.12(+0.17%)
Dec 19, 2012 70.91 71.31 70.63 70.63 11,865,800 -0.32(-0.45%)
Dec 18, 2012 71.06 71.10 70.50 70.95 16,294,848 +0.01(+0.01%)
Dec 17, 2012 70.84 71.18 70.78 70.94 14,318,878 +0.25(+0.35%)
Dec 14, 2012 70.62 70.86 70.49 70.69 10,263,540 -0.06(-0.08%)
Dec 13, 2012 70.90 71.00 70.62 70.75 8,839,643 -0.21(-0.30%)
Dec 12, 2012 71.21 71.37 70.85 70.96 11,783,256 -0.14(-0.20%)
Dec 11, 2012 70.93 71.62 70.75 71.10 14,934,575 +0.50(+0.71%)
Dec 10, 2012 70.26 70.80 70.26 70.60 9,700,230 +0.15(+0.21%)
Dec 07, 2012 70.04 70.52 69.86 70.45 10,021,271 +0.40(+0.57%)
Dec 06, 2012 70.34 70.34 69.80 70.05 9,315,030 +0.08(+0.11%)
Dec 05, 2012 69.93 70.29 69.58 69.97 11,001,872 +0.11(+0.16%)
Dec 04, 2012 69.58 70.49 69.45 69.86 14,278,003 +0.13(+0.19%)
Nov 30, 2012 69.39 69.92 69.18 69.73 13,482,853 +0.51(+0.74%)
Nov 29, 2012 69.47 69.56 69.05 69.22 9,853,364 -0.07(-0.10%)
Nov 28, 2012 68.71 69.38 68.60 69.29 9,983,230 +0.48(+0.70%)
Nov 27, 2012 69.01 69.15 68.73 68.81 8,763,305 -0.28(-0.41%)
Nov 26, 2012 69.12 69.50 68.82 69.09 9,885,095 -0.47(-0.68%)
Nov 23, 2012 69.08 69.56 68.95 69.56 5,450,045 -0.03(-0.04%)
Nov 21, 2012 69.63 69.88 69.45 69.59 7,640,296 -0.08(-0.11%)
Nov 20, 2012 69.26 69.71 69.14 69.67 9,859,434 +0.42(+0.61%)
Nov 19, 2012 69.54 69.81 69.04 69.25 12,337,384 +0.06(+0.09%)
Nov 16, 2012 68.87 69.27 68.51 69.19 14,272,346 +0.12(+0.17%)
Nov 15, 2012 68.99 69.20 68.72 69.07 11,804,502 -0.20(-0.29%)
Nov 14, 2012 69.63 69.76 69.03 69.27 10,348,149 -0.24(-0.35%)
Nov 13, 2012 69.52 70.11 69.40 69.51 8,236,386 -0.17(-0.24%)
Nov 12, 2012 69.79 70.05 69.31 69.68 9,760,968 -0.19(-0.27%)
Nov 09, 2012 69.56 70.26 69.43 69.87 10,511,681 +0.22(+0.32%)
Nov 08, 2012 70.15 70.42 69.65 69.65 12,652,028 -0.69(-0.98%)
Nov 07, 2012 70.69 70.99 69.70 70.34 12,703,424 -0.67(-0.94%)
Nov 06, 2012 70.94 71.62 70.89 71.01 7,927,454 +0.22(+0.31%)
Nov 05, 2012 70.86 71.00 70.47 70.79 6,871,362 -0.11(-0.16%)
Nov 02, 2012 71.70 71.70 70.83 70.90 7,946,639 -0.60(-0.84%)
Nov 01, 2012 71.10 71.90 70.83 71.50 11,226,550 +0.68(+0.96%)
Oct 31, 2012 71.11 71.25 70.48 70.82 9,950,511 -0.08(-0.11%)
Oct 26, 2012 71.00 70.90 70.90 70.90 8,965,200 -0.24(-0.34%)
Oct 25, 2012 71.01 71.56 70.99 71.14 9,672,669 +0.40(+0.57%)
Oct 24, 2012 70.99 71.20 70.67 70.74 8,571,972 -0.15(-0.21%)
Oct 23, 2012 71.17 71.53 70.53 70.89 11,085,692 -0.97(-1.35%)
Oct 19, 2012 72.11 72.24 71.73 71.86 18,391,113 -0.66(-0.91%)
Oct 18, 2012 70.87 72.74 70.82 72.52 33,451,281 +1.52(+2.14%)
Oct 17, 2012 69.73 71.18 69.55 71.00 26,522,660 +1.45(+2.08%)
Oct 16, 2012 69.30 69.80 69.02 69.55 13,688,735 +0.95(+1.38%)
Oct 15, 2012 68.18 68.99 68.07 68.60 14,868,897 +0.63(+0.93%)
Oct 12, 2012 68.18 68.51 67.80 67.97 8,685,539 +0.00(+0.00%)
Oct 11, 2012 68.21 68.30 67.86 67.97 9,387,599 -0.25(-0.37%)
Oct 10, 2012 68.38 68.49 67.98 68.22 10,710,172 -0.19(-0.28%)
Oct 09, 2012 68.62 68.97 68.10 68.41 15,365,897 -1.03(-1.48%)
Oct 08, 2012 69.60 69.65 69.17 69.44 6,444,590 -0.21(-0.30%)
Oct 05, 2012 69.46 69.74 69.32 69.65 9,429,835 +0.38(+0.55%)
Oct 04, 2012 69.10 69.50 69.01 69.27 9,396,090 +0.27(+0.39%)
Oct 03, 2012 69.19 69.32 68.73 69.00 8,552,799 +0.04(+0.06%)
Oct 02, 2012 69.12 69.28 68.64 68.96 9,852,580 -0.17(-0.25%)
Oct 01, 2012 68.92 69.45 68.92 69.13 9,649,497 +0.22(+0.32%)
Sep 28, 2012 68.77 69.04 68.50 68.91 10,293,525 -0.10(-0.14%)
Sep 27, 2012 69.09 69.35 68.89 69.01 8,180,779 +0.01(+0.01%)
Sep 26, 2012 69.50 69.50 68.96 69.00 9,971,862 -0.32(-0.46%)
Sep 25, 2012 69.01 69.64 69.01 69.32 11,591,604 +0.32(+0.46%)
Sep 24, 2012 68.88 69.20 68.81 69.00 9,082,104 -0.06(-0.09%)
Sep 21, 2012 69.05 69.36 68.84 69.06 19,076,616 +0.16(+0.23%)
Sep 20, 2012 68.41 68.99 68.33 68.90 8,704,382 +0.30(+0.44%)
Sep 19, 2012 68.75 68.92 68.60 68.60 9,911,281 +0.05(+0.07%)
Sep 18, 2012 68.08 68.67 68.07 68.55 8,063,082 +0.30(+0.44%)
Sep 17, 2012 68.49 68.70 68.00 68.25 11,584,028 -0.22(-0.32%)
Sep 14, 2012 68.91 68.91 68.08 68.47 13,027,702 -0.52(-0.75%)
Sep 13, 2012 68.01 69.17 68.00 68.99 13,006,345 +0.84(+1.23%)
Sep 12, 2012 68.37 68.46 68.03 68.15 8,230,629 -0.05(-0.07%)
Sep 11, 2012 68.36 68.55 68.18 68.20 8,821,832 +0.02(+0.03%)
Sep 10, 2012 67.99 68.47 67.83 68.18 11,441,618 +0.30(+0.44%)
Sep 07, 2012 67.97 68.01 67.52 67.88 8,403,379 +0.04(+0.06%)
Sep 06, 2012 67.71 68.22 67.59 67.84 13,075,458 +0.57(+0.85%)
Sep 05, 2012 67.44 67.87 67.14 67.27 9,266,161 +0.01(+0.01%)
Sep 04, 2012 67.49 67.54 66.97 67.26 8,402,642 -0.17(-0.25%)
Aug 31, 2012 67.45 67.90 67.16 67.43 10,152,058 +0.22(+0.33%)
Aug 30, 2012 67.23 67.41 66.85 67.21 9,672,653 -0.16(-0.24%)
Aug 29, 2012 67.28 67.83 67.06 67.37 9,609,412 -0.12(-0.18%)
Aug 27, 2012 67.54 67.96 67.48 67.49 8,760,982 -0.11(-0.16%)
Aug 24, 2012 67.22 67.84 67.15 67.60 11,297,425 -0.14(-0.21%)
Aug 23, 2012 67.80 67.95 67.56 67.74 9,062,438 -0.01(-0.01%)
Aug 22, 2012 67.63 67.93 67.53 67.75 8,230,885 -0.03(-0.04%)
Aug 21, 2012 67.69 68.25 67.62 67.78 9,544,814 +0.08(+0.12%)
Aug 20, 2012 67.80 67.84 67.67 67.70 12,645,103 -0.10(-0.15%)
Aug 17, 2012 68.12 68.18 67.51 67.80 11,999,974 -0.40(-0.59%)
Aug 16, 2012 68.44 68.45 68.02 68.20 13,518,340 -0.15(-0.22%)
Aug 15, 2012 68.51 68.84 68.30 68.35 9,349,067 -0.29(-0.42%)
Aug 14, 2012 68.74 68.75 68.50 68.64 8,217,391 +0.18(+0.26%)
Aug 13, 2012 68.39 68.55 68.17 68.46 7,199,066 -0.18(-0.26%)
Aug 10, 2012 68.12 68.71 68.12 68.64 7,645,012 +0.32(+0.47%)
Aug 09, 2012 68.33 68.65 68.17 68.32 7,764,162 -0.03(-0.04%)
Aug 08, 2012 68.29 68.56 68.22 68.35 6,573,060 +0.06(+0.09%)
Aug 07, 2012 68.81 68.94 68.21 68.29 11,268,373 -0.55(-0.80%)
Aug 06, 2012 69.18 69.34 68.78 68.84 8,722,456 -0.28(-0.41%)
Aug 03, 2012 68.98 69.32 68.89 69.12 10,898,717 +0.67(+0.98%)
Aug 02, 2012 68.81 68.98 68.02 68.45 13,535,943 -0.93(-1.34%)
Aug 01, 2012 69.48 69.75 69.25 69.38 11,681,665 +0.16(+0.23%)
Jul 31, 2012 69.25 69.56 69.10 69.22 10,313,843 -0.23(-0.33%)
Jul 30, 2012 69.37 69.65 69.16 69.45 8,379,455 -0.07(-0.10%)
Jul 27, 2012 68.95 69.68 68.89 69.52 14,015,967 +0.78(+1.13%)
Jul 26, 2012 68.30 68.98 68.21 68.74 16,408,626 +1.21(+1.79%)
Jul 25, 2012 67.67 68.02 67.39 67.53 9,882,011 +0.18(+0.27%)
Jul 24, 2012 68.10 68.25 67.00 67.35 12,146,261 -0.76(-1.12%)
Jul 23, 2012 68.14 68.31 67.65 68.11 11,769,202 -0.52(-0.76%)
Jul 20, 2012 69.35 69.36 68.35 68.63 13,965,428 -0.90(-1.29%)
Jul 19, 2012 69.25 69.70 68.98 69.53 13,499,418 +0.16(+0.23%)
Jul 18, 2012 68.74 69.46 68.66 69.37 15,615,816 +0.37(+0.54%)
Jul 17, 2012 67.84 69.18 67.61 69.00 24,201,351 +0.55(+0.80%)
Jul 16, 2012 68.47 68.72 68.36 68.45 12,921,396 -0.16(-0.23%)
Jul 13, 2012 67.79 68.74 67.73 68.61 13,132,244 +0.90(+1.33%)
Jul 12, 2012 67.62 68.12 67.44 67.71 16,470,206 -0.19(-0.28%)
Jul 11, 2012 68.03 68.11 67.72 67.90 12,026,003 +0.02(+0.03%)
Jul 10, 2012 67.97 68.10 67.74 67.88 12,851,970 +0.10(+0.15%)
Jul 09, 2012 67.74 67.96 67.63 67.78 12,485,797 +0.14(+0.21%)
Jul 06, 2012 67.51 67.88 67.36 67.64 9,757,958 -0.14(-0.21%)
Jul 05, 2012 67.92 68.15 67.78 67.78 11,857,715 -0.26(-0.38%)
Jul 03, 2012 67.96 68.12 67.72 68.04 8,902,338 +0.04(+0.06%)
Jul 02, 2012 67.56 68.00 67.34 68.00 12,553,306 +0.44(+0.65%)
Jun 29, 2012 67.30 67.70 67.21 67.56 18,106,624 +0.62(+0.93%)
Jun 28, 2012 66.71 67.00 66.44 66.94 12,110,891 +0.10(+0.15%)
Jun 27, 2012 66.42 67.20 66.36 66.84 17,594,205 +0.42(+0.63%)
Jun 26, 2012 66.56 66.69 66.41 66.42 11,099,918 -0.08(-0.12%)
Jun 25, 2012 66.26 66.63 66.14 66.50 13,720,741 -0.13(-0.20%)
Jun 22, 2012 66.66 66.97 66.52 66.63 18,971,433 +0.24(+0.36%)
Jun 21, 2012 66.55 66.97 66.16 66.39 24,545,268 -0.61(-0.91%)
Jun 20, 2012 66.78 67.00 66.46 67.00 21,235,650 +0.28(+0.42%)
Jun 19, 2012 66.30 66.96 66.36 66.72 23,615,303 +0.42(+0.63%)
Jun 18, 2012 65.82 66.39 65.82 66.30 25,750,222 +0.29(+0.44%)
Jun 15, 2012 65.90 66.10 65.51 66.01 25,992,729 +0.56(+0.86%)
Jun 14, 2012 64.35 65.75 64.29 65.45 34,314,883 +1.00(+1.55%)
Jun 13, 2012 64.24 64.70 63.18 64.45 98,439,298 +1.37(+2.17%)
Jun 12, 2012 62.16 63.27 61.83 63.08 26,654,972 +0.96(+1.55%)
Jun 11, 2012 62.97 63.03 62.11 62.12 12,226,035 -0.86(-1.37%)
Jun 08, 2012 62.54 63.04 62.33 62.98 11,249,675 +0.18(+0.29%)
Jun 07, 2012 63.18 63.20 62.51 62.80 12,959,353 +0.00(+0.00%)
Jun 06, 2012 62.09 62.80 61.89 62.80 11,562,461 +0.59(+0.95%)
Jun 05, 2012 62.16 62.38 62.00 62.21 9,524,201 -0.13(-0.21%)
Jun 04, 2012 62.04 62.45 61.89 62.34 9,203,352 +0.56(+0.91%)
Jun 01, 2012 62.04 62.31 61.71 61.78 12,059,327 -0.65(-1.04%)
May 31, 2012 62.36 62.88 62.14 62.43 13,297,815 +0.22(+0.35%)
May 30, 2012 62.34 62.40 62.00 62.21 9,414,819 -0.38(-0.61%)
May 29, 2012 62.84 62.93 62.30 62.59 10,091,395 +0.08(+0.13%)
May 25, 2012 62.88 62.98 62.29 62.51 11,208,553 -0.59(-0.94%)
May 24, 2012 62.89 63.34 62.80 63.10 9,309,382 -0.17(-0.27%)
May 23, 2012 63.40 63.75 62.88 63.27 11,268,654 -0.25(-0.39%)
May 22, 2012 63.40 63.80 63.33 63.52 8,409,289 +0.05(+0.08%)
May 21, 2012 63.26 63.83 63.25 63.47 8,785,965 +0.12(+0.19%)
May 18, 2012 63.87 63.91 63.09 63.35 13,781,389 -0.20(-0.31%)
May 17, 2012 63.71 64.00 63.48 63.55 7,993,866 -0.16(-0.25%)
May 16, 2012 63.79 63.93 63.47 63.71 10,018,401 +0.10(+0.16%)
May 15, 2012 63.70 64.14 63.41 63.61 8,499,912 -0.32(-0.50%)
May 14, 2012 64.03 64.10 63.56 63.93 39,687,777 -0.41(-0.64%)
May 11, 2012 64.43 64.99 64.23 64.34 37,824,533 -0.23(-0.36%)
May 10, 2012 64.81 64.86 64.39 64.57 7,646,277 +0.29(+0.45%)
May 09, 2012 64.59 64.88 64.25 64.28 10,651,881 -0.70(-1.08%)
May 08, 2012 64.68 64.98 64.55 64.98 12,391,387 +0.18(+0.28%)
May 07, 2012 64.58 65.02 64.51 64.80 8,340,823 +0.06(+0.09%)
May 04, 2012 65.19 65.29 64.74 64.74 10,303,267 -0.60(-0.92%)
May 03, 2012 65.40 65.49 65.14 65.34 10,377,867 +0.01(+0.02%)
May 02, 2012 65.17 65.33 64.84 65.33 8,349,654 +0.11(+0.17%)
May 01, 2012 64.91 65.36 64.80 65.22 10,108,376 +0.12(+0.18%)
Apr 30, 2012 64.85 65.39 64.84 65.10 11,362,495 +0.26(+0.40%)
Apr 27, 2012 64.95 65.13 64.68 64.84 9,876,285 +0.09(+0.14%)
Apr 26, 2012 64.41 64.97 64.26 64.75 9,139,768 +0.32(+0.50%)
Apr 25, 2012 63.96 64.58 63.84 64.43 11,162,751 +0.66(+1.03%)
Apr 24, 2012 63.55 63.79 63.36 63.77 9,022,347 +0.40(+0.63%)
Apr 23, 2012 63.50 63.69 63.30 63.37 10,121,322 -0.34(-0.53%)
Apr 20, 2012 63.22 63.97 63.20 63.71 14,320,669 +0.68(+1.08%)
Apr 19, 2012 63.22 63.53 62.76 63.03 15,188,995 -0.23(-0.36%)
Apr 18, 2012 64.22 63.92 63.12 63.26 20,567,634 -0.96(-1.49%)
Apr 17, 2012 64.23 64.28 63.27 64.22 18,322,883 +0.24(+0.38%)
Apr 16, 2012 63.72 64.16 63.67 63.98 10,502,710 +0.44(+0.69%)
Apr 13, 2012 63.94 64.00 63.52 63.54 11,226,567 -0.61(-0.95%)
Apr 12, 2012 64.05 64.15 63.68 64.15 13,106,783 +0.02(+0.03%)
Apr 11, 2012 64.69 64.69 63.96 64.13 10,360,455 -0.07(-0.11%)
Apr 10, 2012 64.81 64.86 64.16 64.20 12,772,616 -0.72(-1.11%)
Apr 09, 2012 64.95 65.23 64.88 64.92 6,335,602 -0.42(-0.64%)
Apr 05, 2012 65.26 65.38 65.09 65.34 7,922,631 -0.05(-0.08%)
Apr 04, 2012 65.61 65.70 65.36 65.39 9,432,229 -0.49(-0.74%)
Apr 03, 2012 66.12 66.15 65.50 65.88 9,128,402 -0.33(-0.50%)
Apr 02, 2012 66.04 66.30 65.82 66.21 8,785,901 +0.25(+0.38%)
Mar 30, 2012 65.63 66.18 65.58 65.96 11,308,445 +0.42(+0.64%)
Mar 29, 2012 65.28 65.54 65.20 65.54 9,492,231 -0.08(-0.12%)
Mar 28, 2012 65.40 65.62 65.18 65.62 10,305,555 +0.22(+0.34%)
Mar 27, 2012 65.33 65.50 65.22 65.40 10,701,591 +0.23(+0.35%)
Mar 26, 2012 64.89 65.26 64.83 65.17 8,503,751 +0.62(+0.96%)
Mar 23, 2012 64.49 64.71 64.37 64.55 8,062,435 +0.09(+0.14%)
Mar 22, 2012 64.68 64.69 64.40 64.46 10,620,804 -0.30(-0.46%)
Mar 21, 2012 64.96 65.07 64.64 64.76 7,839,558 -0.20(-0.31%)
Mar 20, 2012 65.00 65.13 64.76 64.96 7,760,524 -0.25(-0.38%)
Mar 19, 2012 64.95 65.27 64.90 65.21 7,321,718 +0.09(+0.14%)
Mar 16, 2012 65.20 65.46 64.81 65.12 17,707,139 +0.05(+0.08%)
Mar 15, 2012 64.93 65.38 64.85 65.07 11,372,746 -0.01(-0.02%)
Mar 14, 2012 65.21 65.38 65.02 65.08 9,612,125 -0.25(-0.38%)
Mar 13, 2012 65.42 65.44 65.03 65.33 9,804,697 +0.23(+0.35%)
Mar 12, 2012 64.55 65.15 64.54 65.10 7,284,622 +0.36(+0.56%)
Mar 09, 2012 64.83 65.00 64.59 64.74 8,410,903 -0.11(-0.17%)
Mar 08, 2012 64.95 65.08 64.74 64.85 11,311,006 +0.55(+0.86%)
Mar 07, 2012 64.27 64.46 64.12 64.30 8,563,187 -0.05(-0.08%)
Mar 06, 2012 64.46 64.73 64.19 64.35 9,464,971 -0.56(-0.86%)
Mar 05, 2012 64.69 64.96 64.54 64.91 7,600,975 +0.14(+0.22%)
Mar 02, 2012 64.74 64.87 64.57 64.77 6,063,903 -0.06(-0.09%)
Mar 01, 2012 65.11 65.26 64.64 64.83 8,813,704 -0.25(-0.38%)
Feb 29, 2012 65.22 65.26 64.71 65.08 11,454,288 -0.10(-0.15%)
Feb 28, 2012 64.60 65.42 64.50 65.18 11,581,419 +0.73(+1.13%)
Feb 27, 2012 64.26 64.64 64.02 64.45 8,522,935 -0.01(-0.02%)
Feb 24, 2012 64.79 64.79 64.19 64.46 10,478,532 -0.64(-0.98%)
Feb 23, 2012 65.19 66.05 64.90 65.10 8,991,491 +0.10(+0.15%)
Feb 22, 2012 65.08 65.34 64.87 65.00 8,150,530 -0.04(-0.06%)
Feb 21, 2012 65.23 65.24 64.75 65.04 8,081,201 +0.05(+0.08%)
Feb 17, 2012 65.22 65.28 64.81 64.99 9,057,483 +0.07(+0.11%)
Feb 16, 2012 64.60 65.16 64.44 64.92 8,194,493 +0.27(+0.42%)
Feb 15, 2012 64.51 64.95 64.47 64.65 8,970,327 +0.04(+0.06%)
Feb 14, 2012 64.75 64.86 64.33 64.61 8,978,488 -0.07(-0.11%)
Feb 13, 2012 64.90 64.95 64.60 64.68 9,662,437 +0.08(+0.12%)
Feb 10, 2012 64.71 64.77 64.25 64.60 13,954,803 -0.29(-0.45%)
Feb 09, 2012 65.16 65.35 64.82 64.89 10,936,086 -0.35(-0.54%)
Feb 08, 2012 65.20 65.35 65.09 65.24 6,852,718 -0.02(-0.03%)
Feb 07, 2012 65.16 65.39 65.02 65.26 9,216,160 +0.07(+0.11%)
Feb 06, 2012 65.46 65.58 65.05 65.19 9,535,688 -0.45(-0.69%)
Feb 03, 2012 65.90 66.02 65.53 65.64 9,036,455 +0.05(+0.08%)
Feb 02, 2012 65.69 65.97 65.35 65.59 8,282,353 -0.10(-0.15%)
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.