Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 69.72 70.09 69.32 69.54 10,340,482 -0.14(-0.19%)
Oct 30, 2013 70.03 70.17 69.57 69.67 8,384,058 -0.26(-0.38%)
Oct 29, 2013 69.68 69.96 69.51 69.93 8,106,083 +0.56(+0.81%)
Oct 28, 2013 69.05 69.68 69.02 69.37 8,707,252 +0.23(+0.33%)
Oct 25, 2013 69.11 69.28 68.91 69.15 8,098,068 -0.20(-0.28%)
Oct 24, 2013 69.57 69.82 69.18 69.34 6,990,973 +0.19(+0.27%)
Oct 23, 2013 69.13 69.40 68.72 69.15 8,589,561 -0.20(-0.28%)
Oct 22, 2013 68.73 69.50 68.70 69.35 12,832,635 +0.87(+1.27%)
Oct 21, 2013 68.80 68.80 68.16 68.48 9,233,176 -0.32(-0.47%)
Oct 18, 2013 68.89 69.12 68.43 68.80 12,096,326 -0.26(-0.37%)
Oct 17, 2013 68.23 69.08 68.16 69.06 11,403,996 +0.65(+0.94%)
Oct 16, 2013 67.89 68.46 67.70 68.41 10,639,572 +0.89(+1.31%)
Oct 15, 2013 67.82 68.67 67.52 67.52 14,676,505 +0.10(+0.14%)
Oct 14, 2013 66.70 67.49 66.55 67.43 12,229,024 +0.26(+0.39%)
Oct 11, 2013 66.54 67.19 66.09 67.16 11,253,611 +1.25(+1.90%)
Oct 10, 2013 65.11 65.91 65.10 65.91 11,516,494 +1.37(+2.12%)
Oct 09, 2013 64.52 64.75 64.20 64.54 10,668,204 +0.26(+0.41%)
Oct 08, 2013 65.04 65.13 64.25 64.28 11,546,442 -0.74(-1.13%)
Oct 07, 2013 65.10 65.31 64.79 65.02 7,548,601 -0.54(-0.82%)
Oct 04, 2013 65.19 65.64 64.99 65.56 8,062,591 +0.55(+0.84%)
Oct 03, 2013 65.47 65.62 64.78 65.01 10,287,301 -0.53(-0.81%)
Oct 02, 2013 65.42 65.54 64.90 65.54 8,450,549 -0.14(-0.21%)
Oct 01, 2013 65.02 65.69 64.77 65.68 8,406,101 +0.59(+0.90%)
Sep 30, 2013 64.82 65.29 64.69 65.09 10,598,917 -0.03(-0.05%)
Sep 27, 2013 65.18 65.28 64.90 65.12 7,275,054 -0.26(-0.39%)
Sep 26, 2013 65.53 65.85 65.11 65.38 8,495,688 -0.01(-0.01%)
Sep 25, 2013 66.39 66.43 65.38 65.38 9,952,177 -0.86(-1.29%)
Sep 24, 2013 66.84 66.98 66.19 66.24 10,102,512 -0.65(-0.98%)
Sep 23, 2013 67.15 67.39 66.68 66.89 9,797,454 -0.44(-0.66%)
Sep 20, 2013 67.73 68.12 67.34 67.34 19,610,062 -0.29(-0.43%)
Sep 19, 2013 67.61 67.73 67.42 67.63 8,936,246 +0.12(+0.18%)
Sep 18, 2013 66.76 67.51 66.30 67.51 13,449,657 +0.64(+0.95%)
Sep 17, 2013 66.86 66.99 66.51 66.87 8,368,091 +0.02(+0.03%)
Sep 16, 2013 67.17 67.24 66.70 66.85 10,093,991 +0.35(+0.52%)
Sep 13, 2013 66.92 67.01 66.23 66.50 10,306,473 -0.33(-0.49%)
Sep 12, 2013 67.05 67.25 66.74 66.83 10,566,472 -0.17(-0.25%)
Sep 11, 2013 66.55 67.03 66.18 67.00 10,777,202 +0.53(+0.79%)
Sep 10, 2013 66.18 66.51 65.96 66.47 11,521,322 +0.73(+1.11%)
Sep 09, 2013 65.62 65.78 65.33 65.75 8,910,856 +0.30(+0.46%)
Sep 06, 2013 65.49 66.02 64.57 65.44 13,369,473 +0.09(+0.14%)
Sep 05, 2013 65.32 65.45 65.04 65.35 7,451,123 +0.11(+0.16%)
Sep 04, 2013 64.92 65.51 64.76 65.25 11,231,441 +0.36(+0.56%)
Sep 03, 2013 65.24 65.55 64.60 64.89 9,909,045 +0.01(+0.01%)
Aug 30, 2013 65.16 65.16 64.46 64.88 9,950,869 -0.12(-0.18%)
Aug 29, 2013 64.88 65.43 64.57 65.00 7,423,950 +0.03(+0.05%)
Aug 28, 2013 64.84 65.26 64.48 64.97 9,879,800 +0.27(+0.42%)
Aug 27, 2013 65.30 65.38 64.54 64.70 13,220,401 -1.02(-1.55%)
Aug 26, 2013 66.35 66.44 65.62 65.72 8,941,615 -0.66(-1.00%)
Aug 23, 2013 66.02 66.41 65.48 66.38 10,274,923 +0.61(+0.92%)
Aug 22, 2013 66.15 66.35 65.67 65.78 9,625,438 -0.40(-0.61%)
Aug 21, 2013 66.68 66.80 66.09 66.18 10,642,450 -0.69(-1.04%)
Aug 20, 2013 67.48 68.30 66.87 66.87 11,481,523 -0.54(-0.80%)
Aug 19, 2013 66.68 68.00 66.59 67.41 11,613,148 +0.80(+1.21%)
Aug 16, 2013 66.42 66.92 66.16 66.60 18,921,290 -0.13(-0.20%)
Aug 15, 2013 67.31 67.38 66.39 66.74 16,100,277 -0.86(-1.27%)
Aug 14, 2013 69.15 69.27 67.45 67.59 17,048,104 -1.72(-2.48%)
Aug 13, 2013 68.48 69.57 68.38 69.31 13,536,924 +0.75(+1.10%)
Aug 12, 2013 68.62 69.14 68.38 68.56 14,771,948 -0.27(-0.39%)
Aug 09, 2013 69.60 69.60 68.40 68.83 16,284,534 -0.73(-1.05%)
Aug 08, 2013 70.25 70.33 69.09 69.56 14,869,034 -0.24(-0.34%)
Aug 07, 2013 69.75 70.08 69.66 69.80 12,146,601 -0.11(-0.16%)
Aug 06, 2013 69.96 70.01 69.68 69.91 8,323,585 +0.01(+0.01%)
Aug 05, 2013 70.09 70.28 69.63 69.90 9,651,132 -0.44(-0.63%)
Aug 02, 2013 69.72 70.34 69.64 70.34 11,410,032 +0.46(+0.66%)
Aug 01, 2013 70.17 70.35 69.83 69.88 14,893,106 +0.20(+0.29%)
Jul 31, 2013 69.48 70.37 69.45 69.68 15,250,976 +0.25(+0.35%)
Jul 30, 2013 69.66 70.03 69.32 69.43 11,892,738 -0.03(-0.04%)
Jul 29, 2013 69.03 69.60 69.02 69.46 10,634,497 +0.28(+0.41%)
Jul 26, 2013 68.80 69.26 68.30 69.18 11,626,358 +0.19(+0.28%)
Jul 25, 2013 68.56 69.12 68.38 68.99 9,887,976 +0.16(+0.23%)
Jul 24, 2013 69.05 69.05 68.38 68.83 9,186,568 -0.04(-0.06%)
Jul 23, 2013 68.85 69.20 68.64 68.88 11,362,543 +0.10(+0.15%)
Jul 22, 2013 68.41 68.90 68.73 68.77 13,306,954 +0.04(+0.05%)
Jul 19, 2013 67.25 68.76 67.11 68.73 16,781,906 +1.54(+2.28%)
Jul 18, 2013 67.32 67.78 67.12 67.20 11,177,071 +0.04(+0.06%)
Jul 17, 2013 67.50 67.79 66.98 67.16 17,223,130 -0.21(-0.31%)
Jul 16, 2013 67.85 68.31 67.17 67.37 15,310,907 +0.00(+0.00%)
Jul 15, 2013 67.00 67.68 66.89 67.37 17,905,160 +0.31(+0.46%)
Jul 12, 2013 66.84 67.06 66.61 67.06 10,188,495 +0.24(+0.36%)
Jul 11, 2013 66.93 67.02 66.33 66.83 11,997,741 +0.32(+0.48%)
Jul 10, 2013 66.24 66.68 66.18 66.51 9,483,089 +0.27(+0.41%)
Jul 09, 2013 66.07 66.39 66.02 66.24 12,545,751 +0.22(+0.33%)
Jul 08, 2013 65.65 66.32 65.56 66.02 16,171,503 +0.54(+0.82%)
Jul 05, 2013 65.27 65.49 64.78 65.48 7,251,313 +0.81(+1.26%)
Jul 03, 2013 64.49 64.87 64.17 64.67 4,842,211 +0.16(+0.24%)
Jul 02, 2013 64.58 64.98 64.25 64.52 11,504,673 -0.04(-0.07%)
Jul 01, 2013 63.88 65.31 63.72 64.56 13,292,046 +0.57(+0.90%)
Jun 28, 2013 64.63 65.12 63.98 63.99 15,965,625 -0.63(-0.98%)
Jun 27, 2013 65.23 65.45 64.46 64.62 11,929,575 -0.21(-0.32%)
Jun 26, 2013 64.05 65.07 64.05 64.83 16,057,409 +1.22(+1.92%)
Jun 25, 2013 63.46 63.79 63.00 63.61 15,083,824 +0.55(+0.87%)
Jun 24, 2013 61.80 63.58 61.71 63.05 19,829,150 +1.05(+1.69%)
Jun 21, 2013 61.85 62.84 61.48 62.00 27,801,590 +0.43(+0.70%)
Jun 20, 2013 62.76 62.94 61.20 61.57 20,360,836 -1.67(-2.64%)
Jun 19, 2013 64.41 64.46 63.20 63.24 11,121,896 -1.12(-1.74%)
Jun 18, 2013 63.90 64.42 63.81 64.36 9,706,433 +0.54(+0.85%)
Jun 17, 2013 63.62 64.39 63.33 63.81 11,310,525 +0.54(+0.85%)
Jun 14, 2013 63.13 63.70 63.09 63.28 8,530,166 +0.00(+0.00%)
Jun 13, 2013 62.30 63.32 61.91 63.28 11,503,260 +0.87(+1.40%)
Jun 12, 2013 63.48 63.72 62.38 62.41 11,289,224 -0.71(-1.12%)
Jun 11, 2013 63.17 63.36 62.70 63.11 12,032,309 -0.34(-0.53%)
Jun 10, 2013 63.35 63.87 63.14 63.45 11,374,943 +0.17(+0.27%)
Jun 07, 2013 63.32 63.48 62.90 63.28 11,954,429 +0.34(+0.53%)
Jun 06, 2013 62.29 62.94 61.59 62.94 14,319,795 +0.58(+0.93%)
Jun 05, 2013 62.53 63.35 62.21 62.36 13,202,447 -0.31(-0.50%)
Jun 04, 2013 63.14 63.37 62.27 62.67 13,380,852 -0.45(-0.72%)
Jun 03, 2013 62.81 63.13 62.13 63.13 15,794,080 +0.39(+0.63%)
May 31, 2013 63.85 64.08 62.73 62.73 17,854,858 -1.35(-2.10%)
May 30, 2013 63.87 64.32 63.85 64.08 10,467,897 +0.25(+0.40%)
May 29, 2013 64.90 64.96 63.45 63.83 15,930,529 -1.46(-2.24%)
May 28, 2013 65.24 65.80 65.04 65.29 11,245,520 +0.59(+0.91%)
May 24, 2013 64.69 64.86 64.46 64.70 13,941,858 -0.29(-0.45%)
May 23, 2013 64.92 65.56 64.84 64.99 19,355,070 -0.44(-0.67%)
May 22, 2013 65.61 66.56 65.24 65.43 18,693,078 -0.10(-0.15%)
May 21, 2013 65.05 65.57 64.94 65.53 13,653,976 +0.43(+0.66%)
May 20, 2013 65.17 65.24 64.95 65.10 9,782,303 -0.06(-0.09%)
May 17, 2013 64.70 65.24 64.66 65.16 15,465,448 +0.47(+0.73%)
May 16, 2013 64.60 64.92 64.40 64.69 12,764,957 -0.14(-0.22%)
May 15, 2013 64.31 65.00 64.31 64.83 18,176,048 +1.32(+2.08%)
May 13, 2013 63.29 63.66 63.20 63.50 8,965,257 +0.07(+0.10%)
May 10, 2013 63.09 63.44 63.01 63.44 10,268,389 +0.45(+0.72%)
May 09, 2013 63.21 63.38 62.85 62.98 11,274,748 -0.23(-0.36%)
May 08, 2013 63.23 63.32 62.82 63.21 10,856,996 -0.05(-0.08%)
May 07, 2013 62.78 63.29 62.60 63.26 12,253,045 +0.63(+1.00%)
May 06, 2013 63.45 63.45 62.54 62.64 11,918,094 -0.79(-1.25%)
May 03, 2013 63.30 63.54 62.99 63.43 12,460,340 +0.44(+0.69%)
May 02, 2013 62.46 63.03 62.26 62.99 11,721,282 +0.69(+1.10%)
May 01, 2013 62.50 62.97 62.04 62.30 16,646,096 -0.74(-1.17%)
Apr 30, 2013 63.16 63.39 62.79 63.04 16,356,552 -0.26(-0.41%)
Apr 29, 2013 62.89 63.53 62.81 63.30 10,869,254 +0.34(+0.54%)
Apr 26, 2013 63.09 63.11 62.77 62.96 9,174,091 -0.07(-0.12%)
Apr 25, 2013 62.53 63.20 62.38 63.04 11,747,507 +0.61(+0.98%)
Apr 24, 2013 63.38 63.42 62.34 62.42 12,817,251 -0.78(-1.24%)
Apr 23, 2013 62.87 63.38 62.13 63.21 12,143,474 +0.46(+0.73%)
Apr 22, 2013 62.57 62.82 62.28 62.75 9,430,271 +0.25(+0.40%)
Apr 19, 2013 61.77 62.55 61.74 62.50 14,584,250 +0.97(+1.57%)
Apr 18, 2013 62.10 62.36 61.42 61.53 13,413,100 -0.53(-0.86%)
Apr 17, 2013 61.66 62.45 61.61 62.06 18,512,420 +0.34(+0.55%)
Apr 16, 2013 60.90 61.79 60.71 61.72 17,060,082 +1.28(+2.12%)
Apr 15, 2013 61.19 61.46 60.44 60.44 16,722,360 -0.76(-1.24%)
Apr 12, 2013 60.84 61.20 60.78 61.20 9,448,774 +0.31(+0.51%)
Apr 11, 2013 60.76 61.36 60.71 60.89 13,360,718 +0.22(+0.37%)
Apr 10, 2013 60.53 60.80 60.46 60.67 10,251,872 +0.37(+0.61%)
Apr 09, 2013 60.11 60.47 60.09 60.30 12,275,820 +0.30(+0.51%)
Apr 08, 2013 60.08 60.20 59.40 60.00 21,398,542 -0.69(-1.13%)
Apr 05, 2013 60.50 60.74 60.37 60.68 11,601,782 -0.27(-0.45%)
Apr 04, 2013 60.80 61.19 60.60 60.96 13,929,484 +0.25(+0.41%)
Apr 03, 2013 61.20 61.36 60.34 60.71 16,569,716 -0.46(-0.75%)
Apr 02, 2013 60.65 61.16 60.58 61.16 13,981,934 +0.56(+0.93%)
Apr 01, 2013 60.20 60.63 60.12 60.60 9,975,361 +0.30(+0.49%)
Mar 28, 2013 60.19 60.35 59.88 60.31 15,324,299 +0.19(+0.32%)
Mar 27, 2013 59.59 60.17 59.37 60.11 14,469,748 +0.31(+0.52%)
Mar 26, 2013 59.12 59.83 59.06 59.80 17,146,248 +0.87(+1.47%)
Mar 25, 2013 59.05 59.13 58.78 58.94 13,000,887 -0.04(-0.08%)
Mar 22, 2013 58.52 58.98 58.45 58.98 9,299,145 +0.54(+0.92%)
Mar 21, 2013 58.52 58.80 58.26 58.44 11,405,646 -0.33(-0.55%)
Mar 20, 2013 58.57 58.89 58.56 58.77 10,817,206 +0.44(+0.75%)
Mar 19, 2013 58.42 58.50 58.06 58.33 9,592,933 +0.04(+0.06%)
Mar 18, 2013 58.23 58.58 58.21 58.29 10,822,851 -0.28(-0.48%)
Mar 15, 2013 58.15 58.61 58.15 58.58 24,743,694 +0.07(+0.11%)
Mar 14, 2013 58.19 58.51 58.06 58.51 13,721,090 +0.41(+0.70%)
Mar 13, 2013 58.08 58.19 57.84 58.10 10,793,464 -0.01(-0.01%)
Mar 12, 2013 58.06 58.21 57.85 58.11 11,884,643 +0.09(+0.15%)
Mar 11, 2013 57.64 58.08 57.58 58.02 11,907,196 +0.18(+0.32%)
Mar 08, 2013 57.58 57.86 57.47 57.84 11,566,377 +0.33(+0.57%)
Mar 07, 2013 57.41 57.67 57.39 57.51 10,810,726 +0.27(+0.47%)
Mar 06, 2013 57.47 57.50 57.12 57.24 11,539,908 -0.20(-0.35%)
Mar 05, 2013 57.37 57.48 57.28 57.44 12,707,274 +0.34(+0.60%)
Mar 04, 2013 56.76 57.16 56.76 57.10 17,072,428 +0.37(+0.65%)
Mar 01, 2013 56.06 56.79 56.02 56.73 12,882,238 +0.44(+0.78%)
Feb 28, 2013 56.47 56.58 56.30 56.30 15,967,010 -0.16(-0.28%)
Feb 27, 2013 55.98 56.55 55.92 56.45 11,059,353 +0.42(+0.75%)
Feb 26, 2013 56.13 56.47 55.85 56.03 14,524,112 +0.13(+0.24%)
Feb 25, 2013 56.56 56.70 55.90 55.90 14,335,355 -0.50(-0.89%)
Feb 22, 2013 56.50 56.58 56.19 56.40 11,591,212 -0.01(-0.01%)
Feb 21, 2013 56.11 56.52 56.05 56.41 12,882,067 +0.16(+0.29%)
Feb 20, 2013 56.35 56.48 56.17 56.25 10,707,734 -0.23(-0.40%)
Feb 19, 2013 55.79 56.50 55.74 56.47 13,283,848 +0.59(+1.05%)
Feb 15, 2013 55.56 55.89 55.41 55.89 14,348,615 +0.26(+0.46%)
Feb 14, 2013 55.40 55.84 55.31 55.63 13,193,919 +0.11(+0.20%)
Feb 13, 2013 55.62 55.67 55.31 55.52 10,922,138 -0.10(-0.18%)
Feb 12, 2013 55.34 55.67 55.34 55.62 10,355,085 +0.29(+0.52%)
Feb 11, 2013 55.24 55.40 55.07 55.34 7,763,639 -0.05(-0.09%)
Feb 08, 2013 55.16 55.48 54.84 55.39 11,111,241 +0.31(+0.56%)
Feb 07, 2013 54.90 55.18 54.80 55.08 13,352,448 -0.24(-0.44%)
Feb 06, 2013 54.72 55.32 54.68 55.32 16,467,443 +0.94(+1.73%)
Feb 04, 2013 53.98 54.49 53.98 54.38 12,538,193 -0.05(-0.09%)
Feb 01, 2013 54.40 54.61 54.36 54.43 13,654,031 +0.19(+0.35%)
Jan 31, 2013 54.36 54.57 54.14 54.24 14,244,190 -0.12(-0.23%)
Jan 30, 2013 54.63 54.89 54.31 54.37 12,600,375 -0.23(-0.43%)
Jan 29, 2013 54.06 54.76 54.04 54.60 16,882,826 +0.58(+1.07%)
Jan 28, 2013 54.27 54.30 53.88 54.02 12,838,369 -0.22(-0.41%)
Jan 25, 2013 53.66 54.25 53.61 54.24 14,201,958 +0.60(+1.12%)
Jan 24, 2013 53.54 53.74 53.45 53.64 12,768,424 +0.18(+0.34%)
Jan 23, 2013 53.22 53.50 53.18 53.46 13,838,830 +0.12(+0.22%)
Jan 22, 2013 53.51 53.72 53.14 53.34 15,598,673 -0.40(-0.74%)
Jan 18, 2013 53.49 53.74 53.41 53.74 18,484,856 +0.24(+0.45%)
Jan 17, 2013 53.48 53.58 53.11 53.49 14,406,626 +0.23(+0.44%)
Jan 16, 2013 53.03 53.43 53.02 53.26 11,964,732 +0.15(+0.29%)
Jan 15, 2013 53.02 53.16 52.88 53.11 10,622,643 -0.14(-0.26%)
Jan 14, 2013 53.27 53.41 53.11 53.25 10,033,527 +0.15(+0.29%)
Jan 11, 2013 52.97 53.26 52.95 53.09 10,559,661 +0.12(+0.22%)
Jan 10, 2013 52.70 53.11 52.64 52.97 16,204,460 +0.34(+0.64%)
Jan 09, 2013 52.57 52.72 52.47 52.64 10,456,067 +0.23(+0.45%)
Jan 08, 2013 52.33 52.58 52.28 52.40 13,245,129 +0.01(+0.01%)
Jan 07, 2013 52.47 52.49 52.24 52.39 10,287,047 -0.11(-0.21%)
Jan 04, 2013 52.28 52.64 52.11 52.50 15,855,209 +0.59(+1.15%)
Jan 03, 2013 52.09 52.10 51.69 51.91 13,079,968 -0.07(-0.14%)
Jan 02, 2013 51.87 52.01 51.44 51.98 17,544,978 +0.54(+1.06%)
Dec 31, 2012 50.81 51.44 50.76 51.44 17,338,110 +0.45(+0.89%)
Dec 28, 2012 51.25 51.42 50.94 50.99 13,210,040 -0.45(-0.87%)
Dec 27, 2012 51.46 51.66 51.22 51.43 14,540,030 -0.06(-0.11%)
Dec 26, 2012 51.33 51.63 51.28 51.49 10,543,920 +0.11(+0.21%)
Dec 24, 2012 51.60 51.66 51.32 51.38 6,822,483 -0.18(-0.36%)
Dec 21, 2012 51.78 51.92 51.41 51.56 30,190,940 -0.35(-0.68%)
Dec 20, 2012 51.91 52.03 51.73 51.92 15,845,527 +0.09(+0.17%)
Dec 19, 2012 52.03 52.33 51.83 51.83 16,170,098 -0.23(-0.45%)
Dec 18, 2012 52.14 52.17 51.74 52.06 22,205,776 +0.01(+0.01%)
Dec 17, 2012 51.98 52.23 51.94 52.06 19,513,026 +0.18(+0.35%)
Dec 14, 2012 51.82 52.00 51.73 51.87 13,986,621 -0.04(-0.08%)
Dec 13, 2012 52.03 52.10 51.82 51.92 12,046,208 -0.15(-0.30%)
Dec 12, 2012 52.25 52.37 51.99 52.07 16,057,611 -0.10(-0.20%)
Dec 11, 2012 52.05 52.56 51.92 52.17 20,352,066 +0.37(+0.71%)
Dec 10, 2012 51.56 51.95 51.56 51.81 13,218,971 +0.11(+0.21%)
Dec 07, 2012 51.40 51.75 51.26 51.70 13,656,469 +0.29(+0.57%)
Dec 06, 2012 51.62 51.62 51.22 51.40 12,694,041 +0.06(+0.11%)
Dec 05, 2012 51.32 51.58 51.06 51.34 14,992,782 +0.08(+0.16%)
Dec 04, 2012 51.06 51.73 50.96 51.26 19,457,324 +0.10(+0.19%)
Nov 30, 2012 50.92 51.31 50.76 51.17 18,373,734 +0.37(+0.74%)
Nov 29, 2012 50.98 51.04 50.67 50.79 13,427,654 -0.05(-0.10%)
Nov 28, 2012 50.42 50.91 50.34 50.85 13,604,629 +0.35(+0.70%)
Nov 27, 2012 50.64 50.74 50.43 50.49 11,942,178 -0.21(-0.41%)
Nov 26, 2012 50.72 51.00 50.50 50.70 13,470,896 -0.34(-0.68%)
Nov 23, 2012 50.69 51.04 50.60 51.04 7,427,039 +0.43(+0.84%)
Nov 21, 2012 50.65 50.83 50.52 50.62 10,503,873 -0.06(-0.11%)
Nov 20, 2012 50.38 50.71 50.29 50.68 13,554,742 +0.31(+0.61%)
Nov 19, 2012 50.58 50.78 50.22 50.37 16,961,426 +0.04(+0.09%)
Nov 16, 2012 50.09 50.39 49.83 50.33 19,621,610 +0.09(+0.17%)
Nov 15, 2012 50.18 50.33 49.99 50.24 16,228,820 -0.15(-0.29%)
Nov 14, 2012 50.65 50.74 50.21 50.39 14,226,627 -0.17(-0.35%)
Nov 13, 2012 50.57 51.00 50.48 50.56 11,323,377 -0.12(-0.24%)
Nov 12, 2012 50.76 50.95 50.41 50.68 13,419,371 -0.14(-0.27%)
Nov 09, 2012 50.60 51.11 50.50 50.82 14,451,450 +0.16(+0.32%)
Nov 08, 2012 51.03 51.22 50.66 50.66 17,393,998 -0.50(-0.98%)
Nov 07, 2012 51.42 51.64 50.70 51.16 17,464,656 -0.49(-0.94%)
Nov 06, 2012 51.60 52.09 51.56 51.65 10,898,657 +0.16(+0.31%)
Nov 05, 2012 51.54 51.64 51.26 51.49 9,446,743 -0.08(-0.16%)
Nov 02, 2012 52.15 52.15 51.52 51.57 10,925,033 -0.44(-0.84%)
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.