Skip to main content

Johnson & Johnson (NY: JNJ )

158.36 +0.40 (+0.25%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 84.84 85.59 84.65 84.79 12,536,916 -0.46(-0.54%)
Feb 26, 2016 86.09 86.17 84.96 85.25 11,229,136 -0.48(-0.56%)
Feb 25, 2016 84.58 85.74 84.43 85.73 10,041,356 +1.14(+1.35%)
Feb 24, 2016 83.28 84.68 82.98 84.59 11,255,940 +0.71(+0.85%)
Feb 23, 2016 84.34 84.45 83.78 83.88 8,225,012 -0.54(-0.64%)
Feb 22, 2016 83.94 84.42 83.85 84.42 8,616,190 +0.48(+0.57%)
Feb 19, 2016 83.47 84.36 83.31 83.94 11,593,725 +0.54(+0.65%)
Feb 18, 2016 82.27 83.75 82.02 83.40 13,427,364 +1.39(+1.70%)
Feb 17, 2016 82.21 82.60 81.79 82.01 11,128,579 +0.14(+0.18%)
Feb 16, 2016 81.91 82.45 81.33 81.87 13,062,873 +0.40(+0.49%)
Feb 12, 2016 81.47 81.47 81.47 81.47 11,292,463 +0.10(+0.12%)
Feb 11, 2016 80.38 81.63 79.99 81.37 15,580,389 -0.02(-0.03%)
Feb 10, 2016 81.65 82.34 81.10 81.39 12,289,754 -0.19(-0.24%)
Feb 09, 2016 81.06 81.80 80.79 81.59 12,553,243 -0.02(-0.03%)
Feb 08, 2016 80.26 82.82 80.19 81.61 17,902,616 +1.17(+1.45%)
Feb 05, 2016 82.14 82.23 79.83 80.44 19,400,480 -2.69(-3.23%)
Feb 04, 2016 82.90 83.28 82.19 83.13 12,984,767 -0.19(-0.23%)
Feb 03, 2016 82.93 83.51 81.62 83.32 12,706,468 +0.58(+0.71%)
Feb 02, 2016 82.65 83.42 82.41 82.74 13,263,838 -0.77(-0.92%)
Feb 01, 2016 82.90 83.84 82.59 83.51 12,252,959 -0.06(-0.07%)
Jan 29, 2016 82.32 83.81 82.11 83.56 19,515,984 +1.74(+2.12%)
Jan 28, 2016 82.01 82.44 81.49 81.83 15,984,333 +0.09(+0.11%)
Jan 27, 2016 80.40 82.71 80.40 81.74 24,152,022 +0.78(+0.97%)
Jan 26, 2016 77.82 81.08 77.79 80.95 21,580,050 +3.82(+4.96%)
Jan 25, 2016 77.38 78.16 76.84 77.13 11,686,206 -0.28(-0.36%)
Jan 22, 2016 77.62 77.68 76.77 77.41 10,473,745 +0.65(+0.84%)
Jan 21, 2016 76.62 77.32 75.43 76.76 14,079,631 +0.15(+0.20%)
Jan 20, 2016 76.90 77.83 75.63 76.61 15,854,537 -1.40(-1.79%)
Jan 19, 2016 78.35 78.74 77.53 78.01 15,570,127 +0.40(+0.52%)
Jan 15, 2016 77.10 77.61 77.61 77.61 15,825,946 -1.51(-1.91%)
Jan 14, 2016 77.69 79.59 77.61 79.12 12,699,308 +1.50(+1.93%)
Jan 13, 2016 78.80 79.19 77.48 77.62 10,358,793 -0.98(-1.24%)
Jan 12, 2016 78.40 78.91 77.80 78.60 8,429,013 +0.54(+0.69%)
Jan 11, 2016 78.60 78.91 76.87 78.06 10,188,010 -0.47(-0.60%)
Jan 08, 2016 79.91 79.96 78.29 78.54 12,206,997 -0.85(-1.07%)
Jan 07, 2016 79.46 80.08 79.11 79.39 11,788,888 -0.94(-1.17%)
Jan 06, 2016 79.87 80.79 79.69 80.32 9,665,257 -0.41(-0.51%)
Jan 05, 2016 80.47 81.16 80.47 80.73 8,083,113 +0.34(+0.42%)
Jan 04, 2016 81.38 81.46 79.57 80.39 15,900,745 -1.79(-2.18%)
Dec 31, 2015 82.71 82.19 82.19 82.19 5,740,095 -0.85(-1.02%)
Dec 30, 2015 83.30 83.48 82.83 83.03 4,808,975 -0.20(-0.24%)
Dec 29, 2015 82.68 83.36 82.68 83.23 5,286,863 +0.65(+0.78%)
Dec 28, 2015 82.55 82.79 82.35 82.59 5,078,116 -0.40(-0.48%)
Dec 24, 2015 82.51 82.99 82.99 82.99 3,182,512 +0.18(+0.22%)
Dec 23, 2015 82.50 82.95 82.20 82.80 6,913,675 +0.62(+0.76%)
Dec 22, 2015 81.54 82.31 80.93 82.18 6,975,932 +0.90(+1.11%)
Dec 21, 2015 81.88 82.35 80.69 81.27 10,401,235 -0.30(-0.36%)
Dec 18, 2015 82.47 82.47 81.57 81.57 18,705,398 -1.35(-1.63%)
Dec 17, 2015 84.14 84.22 82.91 82.92 10,924,545 -1.29(-1.53%)
Dec 16, 2015 83.72 84.40 82.83 84.21 10,220,842 +0.90(+1.08%)
Dec 15, 2015 82.13 83.76 82.13 83.31 11,602,557 +1.58(+1.94%)
Dec 14, 2015 81.33 81.79 80.63 81.73 13,299,213 +0.38(+0.46%)
Dec 11, 2015 81.91 81.91 81.15 81.35 9,744,573 -0.77(-0.94%)
Dec 10, 2015 81.85 82.68 81.45 82.12 8,094,997 +0.39(+0.48%)
Dec 09, 2015 81.72 82.68 81.35 81.73 9,932,626 -0.22(-0.26%)
Dec 08, 2015 82.39 82.60 81.54 81.95 10,005,412 -0.72(-0.87%)
Dec 07, 2015 82.10 82.80 82.09 82.67 9,077,604 +0.30(+0.36%)
Dec 04, 2015 81.13 82.41 81.03 82.37 9,805,616 +1.73(+2.14%)
Dec 03, 2015 81.83 81.91 80.26 80.64 15,009,204 -1.01(-1.23%)
Dec 02, 2015 82.01 82.35 81.60 81.65 8,278,431 -0.25(-0.30%)
Dec 01, 2015 81.39 82.00 80.91 81.90 9,431,407 +0.90(+1.11%)
Nov 30, 2015 81.99 81.99 81.00 81.00 11,216,662 -0.90(-1.10%)
Nov 27, 2015 81.83 82.11 81.44 81.91 2,941,888 +0.33(+0.40%)
Nov 25, 2015 81.75 81.58 81.58 81.58 6,750,230 -0.06(-0.08%)
Nov 24, 2015 81.46 82.24 81.46 81.64 9,364,409 -0.58(-0.71%)
Nov 23, 2015 81.92 82.41 81.76 82.23 8,411,985 +0.23(+0.28%)
Nov 20, 2015 82.00 82.25 81.77 81.99 9,588,303 +0.59(+0.73%)
Nov 19, 2015 81.54 81.55 81.06 81.40 6,498,779 -0.14(-0.18%)
Nov 18, 2015 80.64 81.65 80.46 81.54 8,983,093 +0.93(+1.15%)
Nov 17, 2015 80.49 80.78 80.12 80.61 6,451,385 +0.22(+0.28%)
Nov 16, 2015 79.73 80.45 79.46 80.39 7,245,077 +1.06(+1.34%)
Nov 13, 2015 79.46 80.16 79.22 79.33 10,724,184 -0.31(-0.39%)
Nov 12, 2015 80.33 80.70 79.60 79.64 8,711,035 -1.26(-1.56%)
Nov 11, 2015 80.84 81.29 80.61 80.90 7,912,945 +0.33(+0.40%)
Nov 10, 2015 80.22 80.82 79.96 80.58 6,438,642 +0.48(+0.60%)
Nov 09, 2015 80.53 80.69 79.86 80.09 8,338,330 -0.86(-1.06%)
Nov 06, 2015 80.67 80.95 80.11 80.95 7,832,819 -0.33(-0.40%)
Nov 05, 2015 81.21 81.40 80.55 81.27 8,241,325 +0.31(+0.38%)
Nov 04, 2015 80.93 81.32 80.77 80.96 7,041,076 -0.02(-0.02%)
Nov 03, 2015 80.89 81.24 80.31 80.98 7,842,756 -0.17(-0.21%)
Nov 02, 2015 80.36 81.28 80.09 81.15 7,929,540 +0.91(+1.13%)
Oct 30, 2015 80.64 81.11 80.23 80.24 13,245,854 -0.27(-0.34%)
Oct 29, 2015 79.80 80.64 79.52 80.51 7,983,394 +0.71(+0.89%)
Oct 28, 2015 79.78 79.80 79.03 79.80 9,136,093 +0.23(+0.29%)
Oct 27, 2015 79.36 80.14 79.19 79.57 11,184,535 +0.20(+0.25%)
Oct 26, 2015 79.46 79.65 79.02 79.38 9,520,529 -0.29(-0.37%)
Oct 23, 2015 79.33 80.12 79.05 79.67 11,556,853 +0.62(+0.78%)
Oct 22, 2015 77.72 79.27 77.14 79.05 12,449,504 +1.51(+1.95%)
Oct 21, 2015 77.55 78.01 77.10 77.54 8,930,962 +0.03(+0.04%)
Oct 20, 2015 77.80 78.03 77.29 77.51 7,607,041 -0.28(-0.36%)
Oct 19, 2015 77.87 77.99 77.29 77.79 10,985,936 -0.24(-0.31%)
Oct 16, 2015 77.73 78.08 77.36 78.03 11,955,202 +0.87(+1.12%)
Oct 15, 2015 75.45 77.32 75.34 77.16 12,038,848 +2.08(+2.77%)
Oct 14, 2015 75.62 76.21 74.75 75.08 11,182,880 -0.73(-0.96%)
Oct 13, 2015 75.29 76.43 74.90 75.81 16,068,121 -0.43(-0.56%)
Oct 12, 2015 75.51 76.62 75.44 76.24 11,276,843 +0.49(+0.65%)
Oct 09, 2015 75.56 76.21 75.28 75.75 10,399,491 +0.23(+0.30%)
Oct 08, 2015 75.22 75.61 74.51 75.52 8,927,645 +0.08(+0.11%)
Oct 07, 2015 74.86 75.79 74.21 75.44 11,918,793 +1.24(+1.67%)
Oct 06, 2015 75.07 75.18 73.54 74.20 10,532,409 -1.06(-1.41%)
Oct 05, 2015 74.81 75.31 74.72 75.26 11,859,407 +0.66(+0.88%)
Oct 02, 2015 73.18 74.63 72.94 74.60 10,535,977 +0.60(+0.82%)
Oct 01, 2015 74.21 74.54 72.88 74.00 12,182,692 -0.14(-0.19%)
Sep 30, 2015 74.76 75.03 73.54 74.14 13,812,011 +0.25(+0.33%)
Sep 29, 2015 73.26 74.53 72.93 73.90 14,504,393 +1.33(+1.83%)
Sep 28, 2015 72.04 73.13 71.40 72.57 18,045,550 +0.29(+0.41%)
Sep 25, 2015 73.81 73.96 72.08 72.28 13,590,875 -1.18(-1.60%)
Sep 24, 2015 73.48 73.82 72.89 73.45 9,326,554 -0.41(-0.55%)
Sep 23, 2015 74.03 74.42 73.51 73.86 7,061,084 -0.20(-0.27%)
Sep 22, 2015 73.28 74.21 72.98 74.05 13,369,597 +0.09(+0.12%)
Sep 21, 2015 74.56 75.13 73.36 73.97 8,880,738 -0.21(-0.28%)
Sep 18, 2015 74.72 75.23 74.06 74.17 17,892,844 -1.15(-1.53%)
Sep 17, 2015 75.08 76.40 74.91 75.33 10,397,467 +0.18(+0.24%)
Sep 16, 2015 75.05 75.31 74.52 75.14 7,089,112 +0.17(+0.22%)
Sep 15, 2015 74.49 75.25 74.01 74.98 8,851,872 +0.86(+1.16%)
Sep 14, 2015 73.78 74.59 73.47 74.12 10,007,740 +0.31(+0.42%)
Sep 11, 2015 73.42 73.86 72.91 73.81 9,293,615 +0.17(+0.23%)
Sep 10, 2015 73.16 74.25 72.76 73.64 10,524,202 +0.40(+0.54%)
Sep 09, 2015 75.44 75.58 73.09 73.24 9,297,672 -1.37(-1.83%)
Sep 08, 2015 73.94 74.64 73.47 74.61 14,345,565 +2.09(+2.88%)
Sep 04, 2015 72.74 72.52 72.52 72.52 13,845,752 -1.06(-1.44%)
Sep 03, 2015 74.39 74.73 73.28 73.58 11,364,998 -0.56(-0.76%)
Sep 02, 2015 74.00 74.24 73.47 74.14 14,501,178 +1.00(+1.37%)
Sep 01, 2015 73.30 73.78 72.64 73.14 18,372,670 -1.50(-2.01%)
Aug 31, 2015 75.36 75.59 74.32 74.64 11,436,282 -0.95(-1.25%)
Aug 28, 2015 76.19 76.48 74.96 75.59 11,583,824 -0.83(-1.09%)
Aug 27, 2015 76.33 76.56 74.94 76.42 14,015,003 +0.88(+1.17%)
Aug 26, 2015 73.79 75.63 72.64 75.54 18,556,414 +3.48(+4.83%)
Aug 25, 2015 76.00 76.01 71.80 72.06 19,730,526 -1.66(-2.25%)
Aug 24, 2015 72.34 75.62 64.96 73.72 32,276,200 -2.18(-2.87%)
Aug 21, 2015 77.22 78.25 75.86 75.90 20,323,332 -1.97(-2.53%)
Aug 20, 2015 77.99 78.92 77.87 77.87 13,472,264 -0.41(-0.52%)
Aug 19, 2015 78.17 78.81 77.86 78.28 9,695,882 -0.05(-0.06%)
Aug 18, 2015 78.22 78.57 78.05 78.32 9,666,024 -0.39(-0.50%)
Aug 17, 2015 77.59 78.73 77.29 78.72 8,756,343 +0.84(+1.07%)
Aug 14, 2015 77.50 77.89 77.14 77.88 6,568,466 +0.26(+0.34%)
Aug 13, 2015 77.83 78.02 77.36 77.62 6,404,359 -0.18(-0.23%)
Aug 12, 2015 77.56 77.82 76.78 77.80 9,651,643 -0.24(-0.30%)
Aug 11, 2015 78.07 78.30 77.85 78.04 8,478,008 -0.61(-0.78%)
Aug 10, 2015 78.48 78.87 78.39 78.66 7,781,470 +0.74(+0.95%)
Aug 07, 2015 78.05 78.09 77.37 77.91 7,647,555 -0.17(-0.22%)
Aug 06, 2015 79.21 79.29 78.04 78.09 8,865,614 -1.14(-1.44%)
Aug 05, 2015 79.27 79.61 79.10 79.23 5,798,706 +0.57(+0.72%)
Aug 04, 2015 79.14 79.21 78.54 78.66 7,618,990 -0.17(-0.22%)
Aug 03, 2015 78.82 78.99 78.21 78.84 7,830,433 -0.15(-0.19%)
Jul 31, 2015 79.09 79.59 78.79 78.99 7,887,289 +0.29(+0.37%)
Jul 30, 2015 78.66 78.82 78.33 78.69 6,999,940 +0.09(+0.11%)
Jul 29, 2015 78.24 78.86 78.07 78.61 9,963,736 +0.56(+0.72%)
Jul 28, 2015 77.95 78.21 77.58 78.05 9,841,912 +0.58(+0.75%)
Jul 27, 2015 78.01 78.02 77.18 77.47 11,080,728 -0.69(-0.88%)
Jul 24, 2015 78.62 78.78 78.07 78.15 8,277,235 -0.83(-1.05%)
Jul 23, 2015 79.21 79.29 78.82 78.98 6,363,557 +0.02(+0.02%)
Jul 22, 2015 79.14 79.38 78.61 78.96 8,527,516 -0.13(-0.16%)
Jul 21, 2015 79.29 79.46 78.88 79.09 7,474,168 -0.02(-0.03%)
Jul 20, 2015 79.21 79.33 78.90 79.11 6,361,429 +0.23(+0.29%)
Jul 17, 2015 79.52 79.54 78.79 78.88 10,218,363 -0.81(-1.02%)
Jul 16, 2015 79.57 79.89 79.44 79.70 7,326,733 +0.54(+0.69%)
Jul 15, 2015 78.63 79.56 78.53 79.15 10,137,346 +0.50(+0.64%)
Jul 14, 2015 78.24 78.73 77.68 78.65 12,547,025 -0.39(-0.49%)
Jul 13, 2015 78.86 79.20 78.72 79.03 8,862,418 +0.58(+0.74%)
Jul 10, 2015 78.65 78.73 78.10 78.45 8,841,950 +0.89(+1.15%)
Jul 09, 2015 78.07 78.44 77.56 77.56 9,282,291 +0.50(+0.64%)
Jul 08, 2015 77.58 77.71 77.00 77.06 8,684,939 -0.91(-1.16%)
Jul 07, 2015 77.74 78.02 76.87 77.97 9,036,295 +0.57(+0.73%)
Jul 06, 2015 77.02 77.64 76.17 77.40 8,649,559 -0.19(-0.24%)
Jul 02, 2015 77.91 77.59 77.59 77.59 7,728,809 -0.02(-0.03%)
Jul 01, 2015 77.48 77.78 76.96 77.61 8,532,588 +0.80(+1.04%)
Jun 30, 2015 77.58 77.60 76.69 76.82 11,377,605 -0.17(-0.23%)
Jun 29, 2015 78.02 78.31 76.94 76.99 14,147,140 -1.54(-1.97%)
Jun 26, 2015 78.37 78.92 78.13 78.54 11,470,406 +0.41(+0.52%)
Jun 25, 2015 78.43 78.80 78.12 78.13 8,342,267 -0.17(-0.21%)
Jun 24, 2015 78.43 78.67 78.09 78.29 9,204,055 -0.35(-0.45%)
Jun 23, 2015 78.90 79.10 78.41 78.65 7,671,371 -0.24(-0.31%)
Jun 22, 2015 79.29 79.48 78.81 78.89 6,414,269 +0.18(+0.23%)
Jun 19, 2015 78.73 78.91 78.65 78.71 14,784,932 -0.39(-0.50%)
Jun 18, 2015 77.92 79.25 77.80 79.10 11,184,471 +1.28(+1.65%)
Jun 17, 2015 77.54 78.13 77.36 77.82 7,809,819 +0.29(+0.38%)
Jun 16, 2015 76.85 77.63 76.53 77.53 7,674,771 +0.69(+0.89%)
Jun 15, 2015 77.05 77.06 76.46 76.84 8,669,542 -0.68(-0.87%)
Jun 12, 2015 77.94 78.21 77.34 77.52 11,059,555 -0.70(-0.90%)
Jun 11, 2015 78.19 78.66 77.90 78.22 7,834,477 +0.28(+0.36%)
Jun 10, 2015 77.62 78.47 77.40 77.94 12,718,598 +0.53(+0.68%)
Jun 09, 2015 77.59 77.67 77.09 77.41 9,951,912 +0.20(+0.26%)
Jun 08, 2015 77.72 78.02 77.21 77.21 8,948,768 -0.50(-0.64%)
Jun 05, 2015 78.02 78.07 77.40 77.71 9,587,925 -0.50(-0.65%)
Jun 04, 2015 78.77 79.19 78.08 78.21 10,222,235 -0.68(-0.86%)
Jun 03, 2015 79.07 79.16 78.69 78.89 6,819,407 +0.09(+0.11%)
Jun 02, 2015 78.76 79.01 78.11 78.80 10,546,021 -0.05(-0.06%)
Jun 01, 2015 79.04 79.29 78.60 78.85 9,258,718 -0.08(-0.10%)
May 29, 2015 80.04 80.10 78.69 78.93 12,633,484 -0.80(-1.00%)
May 28, 2015 79.62 80.16 79.46 79.73 7,231,669 +0.02(+0.02%)
May 27, 2015 79.62 79.93 79.45 79.71 11,795,932 +0.24(+0.31%)
May 26, 2015 79.79 80.04 79.28 79.47 10,046,186 -0.42(-0.52%)
May 22, 2015 80.61 79.88 79.88 79.88 7,887,016 -0.84(-1.04%)
May 21, 2015 81.11 81.42 80.67 80.73 8,722,999 -0.34(-0.42%)
May 20, 2015 81.71 81.76 80.84 81.07 9,130,276 -0.28(-0.35%)
May 19, 2015 81.11 81.47 80.80 81.35 9,870,521 +0.42(+0.52%)
May 18, 2015 80.10 81.65 80.07 80.93 13,392,360 +0.88(+1.09%)
May 15, 2015 79.80 80.07 79.56 80.05 7,697,815 +0.37(+0.46%)
May 14, 2015 79.01 79.71 78.99 79.68 6,969,976 +1.00(+1.27%)
May 13, 2015 78.78 79.13 78.62 78.68 7,446,054 +0.06(+0.08%)
May 12, 2015 78.94 79.07 78.47 78.62 8,821,811 -0.44(-0.55%)
May 11, 2015 79.28 79.55 79.04 79.06 7,282,905 -0.34(-0.43%)
May 08, 2015 78.63 79.56 78.60 79.40 9,595,679 +1.42(+1.82%)
May 07, 2015 77.42 78.25 77.40 77.98 8,180,893 +0.38(+0.49%)
May 06, 2015 77.95 78.15 77.20 77.60 10,262,370 -0.26(-0.33%)
May 05, 2015 78.35 78.48 77.69 77.86 11,281,949 -0.67(-0.85%)
May 04, 2015 78.51 78.68 78.38 78.52 7,060,050 +0.17(+0.22%)
May 01, 2015 77.95 78.56 77.95 78.35 7,994,850 +0.73(+0.94%)
Apr 30, 2015 78.30 78.37 77.29 77.62 12,997,325 -0.93(-1.19%)
Apr 29, 2015 78.65 78.73 78.17 78.56 11,407,342 -0.27(-0.35%)
Apr 28, 2015 78.60 78.99 77.71 78.83 9,564,995 +0.13(+0.16%)
Apr 27, 2015 79.16 79.50 78.62 78.70 11,647,098 -0.39(-0.49%)
Apr 24, 2015 78.34 79.45 78.25 79.10 8,392,220 +0.49(+0.62%)
Apr 23, 2015 78.64 78.89 78.18 78.61 9,394,877 +0.02(+0.03%)
Apr 22, 2015 78.74 78.88 78.22 78.59 6,088,538 +0.10(+0.13%)
Apr 21, 2015 78.77 79.02 78.38 78.48 8,348,492 +0.07(+0.09%)
Apr 20, 2015 78.45 78.94 78.29 78.41 8,521,940 +0.49(+0.63%)
Apr 17, 2015 77.76 78.13 77.55 77.92 14,165,167 -0.16(-0.21%)
Apr 16, 2015 78.46 78.50 78.07 78.09 9,360,741 -0.63(-0.81%)
Apr 15, 2015 78.67 79.22 78.51 78.72 10,526,491 +0.06(+0.08%)
Apr 14, 2015 79.07 79.39 78.39 78.66 11,913,126 -0.02(-0.03%)
Apr 13, 2015 79.46 79.80 78.68 78.68 13,740,180 -1.18(-1.48%)
Apr 10, 2015 79.29 79.92 78.98 79.86 8,672,784 +0.57(+0.72%)
Apr 09, 2015 78.70 79.54 78.51 79.29 10,317,934 +0.92(+1.17%)
Apr 08, 2015 78.12 78.60 77.94 78.38 9,398,220 +0.05(+0.06%)
Apr 07, 2015 77.90 78.93 77.81 78.33 10,096,210 +0.74(+0.95%)
Apr 06, 2015 77.34 77.91 76.72 77.59 12,393,059 -0.38(-0.48%)
Apr 02, 2015 77.81 77.97 77.97 77.97 7,791,818 +0.38(+0.49%)
Apr 01, 2015 78.61 78.61 77.16 77.58 14,526,864 -1.13(-1.44%)
Mar 31, 2015 79.01 79.42 78.71 78.72 10,259,362 -0.74(-0.94%)
Mar 30, 2015 79.22 79.71 78.84 79.46 7,745,611 +0.95(+1.21%)
Mar 27, 2015 78.47 78.99 78.37 78.52 7,472,689 +0.16(+0.20%)
Mar 26, 2015 78.21 78.88 77.91 78.36 12,744,241 -0.16(-0.20%)
Mar 25, 2015 79.70 80.20 78.52 78.52 10,790,946 -1.27(-1.59%)
Mar 24, 2015 80.46 80.78 79.76 79.78 10,722,907 -0.80(-0.99%)
Mar 23, 2015 80.18 80.87 80.00 80.58 11,521,990 +0.45(+0.57%)
Mar 20, 2015 79.71 80.52 79.63 80.13 15,889,784 +0.56(+0.70%)
Mar 19, 2015 79.06 79.78 78.96 79.57 8,770,740 +0.18(+0.23%)
Mar 18, 2015 78.16 79.61 77.57 79.39 10,188,057 +1.23(+1.57%)
Mar 17, 2015 78.34 78.66 77.79 78.16 9,331,020 -0.92(-1.16%)
Mar 16, 2015 78.05 79.09 78.05 79.08 9,874,103 +1.45(+1.86%)
Mar 13, 2015 78.13 78.29 77.19 77.63 9,995,923 -0.49(-0.62%)
Mar 12, 2015 77.44 78.44 77.33 78.12 10,630,016 +1.18(+1.54%)
Mar 11, 2015 78.12 78.12 76.86 76.94 11,678,131 -0.95(-1.22%)
Mar 10, 2015 78.24 78.59 77.87 77.88 11,163,629 -0.88(-1.12%)
Mar 09, 2015 78.41 78.97 78.06 78.77 7,285,685 +0.43(+0.55%)
Mar 06, 2015 79.89 80.15 78.16 78.34 11,869,159 -1.89(-2.35%)
Mar 05, 2015 79.87 80.76 79.81 80.22 10,277,358 +0.68(+0.86%)
Mar 04, 2015 79.91 80.08 79.17 79.54 11,045,470 -0.54(-0.67%)
Mar 03, 2015 80.68 80.68 79.75 80.08 8,203,969 -0.69(-0.85%)
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.