Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 101.03 101.56 100.97 101.19 10,730,987 -0.16(-0.15%)
Feb 27, 2017 101.13 101.75 101.10 101.35 7,181,022 -0.27(-0.27%)
Feb 24, 2017 100.60 101.63 100.11 101.62 13,085,466 +1.52(+1.51%)
Feb 23, 2017 98.31 100.27 98.28 100.11 12,129,748 +1.79(+1.82%)
Feb 22, 2017 98.12 98.51 98.09 98.31 6,203,270 -0.12(-0.12%)
Feb 21, 2017 97.39 98.62 97.33 98.43 10,448,858 +0.66(+0.67%)
Feb 17, 2017 97.77 97.77 97.77 0 +0.64(+0.66%)
Feb 16, 2017 96.24 97.29 96.24 97.13 8,654,288 +0.72(+0.75%)
Feb 15, 2017 95.34 96.62 95.08 96.41 7,267,863 +0.69(+0.72%)
Feb 14, 2017 94.96 95.75 94.86 95.71 6,733,792 +0.39(+0.41%)
Feb 13, 2017 94.83 95.52 94.78 95.32 6,942,208 +0.53(+0.56%)
Feb 10, 2017 94.04 95.41 93.96 94.79 7,827,304 +0.95(+1.02%)
Feb 09, 2017 93.28 94.31 93.28 93.84 7,117,288 +0.56(+0.60%)
Feb 08, 2017 93.20 93.52 93.10 93.28 6,408,666 -0.07(-0.07%)
Feb 07, 2017 93.44 93.46 92.99 93.35 6,695,952 +0.07(+0.07%)
Feb 06, 2017 93.33 93.44 92.64 93.28 7,511,062 -0.20(-0.21%)
Feb 03, 2017 93.36 93.49 92.67 93.48 8,835,157 +0.06(+0.06%)
Feb 02, 2017 92.80 93.46 92.76 93.42 9,513,441 +0.28(+0.30%)
Feb 01, 2017 92.52 93.21 92.51 93.14 8,609,953 -0.02(-0.02%)
Jan 31, 2017 92.78 93.28 92.48 93.16 10,592,609 +0.10(+0.11%)
Jan 30, 2017 93.28 93.44 92.83 93.06 8,472,467 -0.21(-0.22%)
Jan 27, 2017 92.13 93.39 92.05 93.26 10,802,763 +1.27(+1.38%)
Jan 26, 2017 92.13 92.82 91.80 92.00 12,355,500 -0.79(-0.85%)
Jan 25, 2017 92.07 92.79 91.11 92.79 11,395,411 +0.86(+0.93%)
Jan 24, 2017 92.88 93.20 91.43 91.93 15,134,088 -1.77(-1.89%)
Jan 23, 2017 94.19 94.41 93.61 93.70 9,706,557 -0.20(-0.21%)
Jan 20, 2017 94.18 94.62 93.84 93.90 9,120,671 -0.04(-0.04%)
Jan 19, 2017 94.33 94.51 93.71 93.94 6,734,874 -0.41(-0.44%)
Jan 18, 2017 94.49 94.68 94.11 94.35 6,096,194 -0.14(-0.15%)
Jan 17, 2017 93.72 94.64 93.50 94.49 7,604,699 +0.22(+0.24%)
Jan 13, 2017 94.27 94.27 94.27 0 -0.02(-0.02%)
Jan 12, 2017 94.00 94.37 93.26 94.28 8,056,723 -0.09(-0.10%)
Jan 11, 2017 95.48 95.62 93.79 94.37 10,801,665 -1.18(-1.23%)
Jan 10, 2017 95.44 96.24 95.31 95.55 6,458,717 -0.10(-0.10%)
Jan 09, 2017 95.71 95.92 95.33 95.65 6,634,613 -0.02(-0.02%)
Jan 06, 2017 95.97 96.16 95.22 95.67 6,347,613 -0.46(-0.48%)
Jan 05, 2017 95.42 96.22 94.96 96.13 7,558,189 +1.00(+1.05%)
Jan 04, 2017 95.01 95.61 94.85 95.13 7,086,228 -0.16(-0.16%)
Jan 03, 2017 95.24 95.42 94.79 95.29 7,236,731 +0.52(+0.55%)
Dec 30, 2016 94.77 94.77 94.77 0 -0.23(-0.24%)
Dec 29, 2016 94.79 95.31 94.60 95.00 3,639,298 +0.32(+0.34%)
Dec 28, 2016 95.32 95.55 94.64 94.68 3,985,407 -0.67(-0.70%)
Dec 27, 2016 95.33 95.42 94.91 95.34 3,930,275 -0.04(-0.04%)
Dec 23, 2016 95.39 95.39 95.39 0 +0.43(+0.45%)
Dec 22, 2016 94.60 95.03 93.67 94.96 5,594,849 +0.11(+0.11%)
Dec 21, 2016 95.58 95.58 94.38 94.85 7,182,018 -0.29(-0.30%)
Dec 20, 2016 95.40 95.62 94.52 95.14 6,947,902 -0.30(-0.31%)
Dec 19, 2016 95.48 95.96 95.37 95.44 7,671,972 +0.12(+0.12%)
Dec 16, 2016 95.76 95.80 94.97 95.32 13,726,578 -0.01(-0.01%)
Dec 15, 2016 94.87 95.34 94.51 95.33 8,191,219 +0.74(+0.78%)
Dec 14, 2016 95.52 96.49 94.25 94.59 11,401,413 -0.74(-0.78%)
Dec 13, 2016 95.03 95.39 94.60 95.33 8,327,391 +0.44(+0.46%)
Dec 12, 2016 92.70 94.92 92.61 94.89 11,599,129 +2.55(+2.76%)
Dec 09, 2016 91.64 92.48 91.47 92.34 9,326,929 +1.04(+1.14%)
Dec 08, 2016 90.93 91.47 90.43 91.30 9,451,773 -0.09(-0.10%)
Dec 07, 2016 92.04 92.04 89.92 91.39 14,295,220 -0.79(-0.86%)
Dec 06, 2016 92.33 93.12 92.00 92.18 7,938,689 +0.10(+0.11%)
Dec 05, 2016 92.46 92.47 91.91 92.08 6,627,390 -0.02(-0.02%)
Dec 02, 2016 91.90 92.56 91.67 92.10 7,498,099 +0.48(+0.52%)
Dec 01, 2016 91.60 91.75 91.31 91.62 9,897,855 +0.07(+0.07%)
Nov 30, 2016 92.28 92.56 91.55 91.55 13,582,377 -0.97(-1.05%)
Nov 29, 2016 92.91 93.29 92.26 92.52 9,472,010 -0.53(-0.57%)
Nov 28, 2016 93.60 93.87 92.99 93.06 10,988,941 -0.82(-0.88%)
Nov 25, 2016 93.44 93.96 93.26 93.88 4,173,898 +0.87(+0.94%)
Nov 23, 2016 93.01 93.01 93.01 0 +0.27(+0.29%)
Nov 22, 2016 94.26 94.60 92.35 92.74 14,162,209 -1.86(-1.97%)
Nov 21, 2016 94.96 95.16 94.43 94.60 7,103,633 -0.30(-0.31%)
Nov 18, 2016 95.25 95.35 94.44 94.89 9,382,468 -0.34(-0.35%)
Nov 17, 2016 95.32 95.32 94.86 95.23 7,014,234 +0.17(+0.18%)
Nov 16, 2016 95.29 95.39 94.83 95.06 8,072,158 +0.03(+0.03%)
Nov 15, 2016 95.09 95.33 94.62 95.03 9,115,447 -0.23(-0.24%)
Nov 14, 2016 96.87 97.21 95.17 95.25 12,307,861 -1.53(-1.58%)
Nov 11, 2016 97.61 97.61 96.50 96.78 9,957,764 -0.87(-0.90%)
Nov 10, 2016 98.66 98.93 97.23 97.66 14,572,039 -0.63(-0.64%)
Nov 09, 2016 98.03 100.07 96.48 98.28 19,853,070 +2.66(+2.79%)
Nov 08, 2016 95.16 96.05 95.15 95.62 8,170,753 +0.32(+0.33%)
Nov 07, 2016 94.67 95.35 94.63 95.30 7,831,898 +1.27(+1.35%)
Nov 04, 2016 93.98 94.71 93.98 94.04 8,765,233 +0.07(+0.07%)
Nov 03, 2016 93.85 94.31 93.74 93.97 7,622,587 +0.14(+0.15%)
Nov 02, 2016 94.37 94.57 93.81 93.83 8,068,407 -0.39(-0.42%)
Nov 01, 2016 93.75 94.71 93.64 94.22 9,293,259 -0.53(-0.56%)
Oct 31, 2016 94.18 94.95 93.54 94.76 10,469,124 +0.54(+0.57%)
Oct 28, 2016 94.62 94.69 93.60 94.22 10,788,364 -0.30(-0.32%)
Oct 27, 2016 93.93 95.21 93.78 94.52 9,240,301 +0.93(+1.00%)
Oct 26, 2016 92.84 94.13 92.80 93.59 7,869,909 +0.49(+0.53%)
Oct 25, 2016 92.84 93.26 92.39 93.10 6,848,809 +0.29(+0.31%)
Oct 24, 2016 93.07 93.28 92.67 92.81 7,518,230 +0.14(+0.15%)
Oct 21, 2016 93.22 93.33 92.30 92.67 10,309,385 -1.17(-1.24%)
Oct 20, 2016 93.81 94.52 93.61 93.84 8,535,628 +0.23(+0.24%)
Oct 19, 2016 94.41 94.67 93.51 93.61 9,059,463 -0.67(-0.71%)
Oct 18, 2016 95.89 96.79 94.08 94.28 15,420,443 -2.52(-2.60%)
Oct 17, 2016 95.99 96.85 95.99 96.80 8,512,738 +0.76(+0.79%)
Oct 14, 2016 96.81 97.05 96.04 96.04 6,904,542 -0.57(-0.59%)
Oct 13, 2016 96.02 97.38 95.81 96.61 9,042,852 +0.24(+0.25%)
Oct 12, 2016 96.36 96.75 95.99 96.37 5,736,145 +0.27(+0.28%)
Oct 11, 2016 97.55 97.73 95.63 96.10 7,827,066 -1.76(-1.80%)
Oct 10, 2016 97.63 98.19 97.50 97.87 4,476,583 +0.46(+0.47%)
Oct 07, 2016 97.35 97.68 96.96 97.41 5,874,799 +0.40(+0.41%)
Oct 06, 2016 96.81 97.09 96.33 97.01 5,445,334 -0.35(-0.36%)
Oct 05, 2016 97.39 97.57 96.88 97.36 7,073,678 +0.29(+0.30%)
Oct 04, 2016 97.08 97.61 96.63 97.07 7,018,872 +0.01(+0.01%)
Oct 03, 2016 96.40 97.22 95.93 97.06 7,409,765 +0.56(+0.58%)
Sep 30, 2016 96.22 96.90 95.90 96.50 9,672,863 +0.70(+0.73%)
Sep 29, 2016 97.12 97.44 95.62 95.80 7,533,441 -1.73(-1.78%)
Sep 28, 2016 97.26 97.64 97.06 97.53 6,211,683 +0.14(+0.14%)
Sep 27, 2016 96.72 97.39 96.17 97.39 6,517,346 +1.18(+1.22%)
Sep 26, 2016 96.91 96.92 96.04 96.22 7,343,161 -0.84(-0.87%)
Sep 23, 2016 97.55 97.70 96.98 97.06 5,842,591 -0.53(-0.54%)
Sep 22, 2016 97.42 97.90 97.33 97.59 6,537,157 +0.45(+0.46%)
Sep 21, 2016 96.36 97.21 96.10 97.14 7,757,240 +0.78(+0.81%)
Sep 20, 2016 96.54 96.59 96.14 96.36 6,350,268 +0.24(+0.25%)
Sep 19, 2016 96.69 96.94 96.10 96.12 6,680,672 -0.48(-0.50%)
Sep 16, 2016 96.81 97.33 96.50 96.60 15,189,550 -0.31(-0.32%)
Sep 15, 2016 96.24 97.17 95.87 96.91 7,118,002 +0.63(+0.65%)
Sep 14, 2016 96.28 96.67 95.96 96.28 7,497,464 +0.20(+0.21%)
Sep 13, 2016 96.74 97.08 95.98 96.08 9,741,204 -1.27(-1.30%)
Sep 12, 2016 96.20 97.58 95.89 97.35 8,862,058 +0.76(+0.79%)
Sep 09, 2016 97.24 97.35 96.54 96.59 9,740,467 -1.01(-1.04%)
Sep 08, 2016 97.52 97.88 97.33 97.60 5,915,951 -0.11(-0.12%)
Sep 07, 2016 97.90 97.99 97.57 97.71 5,818,782 -0.11(-0.12%)
Sep 06, 2016 97.85 98.01 97.51 97.83 6,464,030 +0.35(+0.36%)
Sep 02, 2016 97.51 97.48 97.48 97.48 7,107,597 +0.20(+0.20%)
Sep 01, 2016 97.37 97.53 96.89 97.28 5,571,835 -0.21(-0.22%)
Aug 31, 2016 97.66 97.72 97.22 97.49 6,968,883 -0.11(-0.11%)
Aug 30, 2016 98.58 98.58 97.42 97.60 4,676,675 -0.37(-0.38%)
Aug 29, 2016 97.46 98.14 97.26 97.97 6,211,954 +0.72(+0.74%)
Aug 26, 2016 97.08 97.82 96.86 97.25 7,935,421 +0.38(+0.40%)
Aug 25, 2016 97.10 97.39 96.67 96.86 6,813,260 -0.11(-0.12%)
Aug 24, 2016 97.61 97.71 96.90 96.98 7,716,637 -0.60(-0.61%)
Aug 23, 2016 97.76 98.00 97.23 97.57 6,858,832 +0.25(+0.26%)
Aug 22, 2016 97.95 97.95 97.17 97.32 8,011,536 -0.65(-0.66%)
Aug 19, 2016 97.96 98.02 97.48 97.97 9,545,875 +0.00(+0.00%)
Aug 18, 2016 98.33 98.51 97.30 97.97 10,754,453 -0.48(-0.49%)
Aug 17, 2016 97.79 98.46 97.26 98.44 12,867,744 +0.80(+0.81%)
Aug 16, 2016 99.09 99.26 97.43 97.65 13,910,920 -1.61(-1.62%)
Aug 15, 2016 99.91 100.03 99.23 99.26 7,971,587 -0.74(-0.74%)
Aug 12, 2016 100.20 100.44 99.78 99.99 5,218,438 -0.45(-0.44%)
Aug 11, 2016 100.51 100.74 100.20 100.44 4,993,094 +0.33(+0.33%)
Aug 10, 2016 100.30 100.45 100.01 100.11 5,339,969 -0.06(-0.06%)
Aug 09, 2016 100.56 100.63 100.08 100.17 4,856,950 -0.18(-0.18%)
Aug 08, 2016 100.63 100.75 100.00 100.34 6,447,408 -0.48(-0.48%)
Aug 05, 2016 100.94 100.94 100.43 100.82 6,342,378 +0.31(+0.31%)
Aug 04, 2016 100.82 100.94 100.34 100.51 5,826,343 -0.03(-0.03%)
Aug 03, 2016 101.44 101.44 100.38 100.55 6,544,106 -0.77(-0.76%)
Aug 02, 2016 101.97 101.99 101.01 101.32 8,821,393 -0.45(-0.44%)
Aug 01, 2016 101.69 102.02 101.52 101.76 5,686,713 +0.14(+0.14%)
Jul 29, 2016 100.90 101.70 100.90 101.63 8,651,608 +0.62(+0.62%)
Jul 28, 2016 101.42 101.44 100.96 101.00 5,323,793 -0.25(-0.25%)
Jul 27, 2016 101.52 101.63 100.90 101.25 5,930,308 -0.31(-0.30%)
Jul 26, 2016 101.46 101.89 101.24 101.56 6,888,179 +0.21(+0.21%)
Jul 25, 2016 101.50 101.55 100.74 101.35 6,014,083 -0.11(-0.11%)
Jul 22, 2016 101.54 101.60 101.15 101.46 7,195,424 -0.10(-0.10%)
Jul 21, 2016 101.61 102.04 101.35 101.56 6,856,234 +0.01(+0.01%)
Jul 20, 2016 102.12 102.31 101.47 101.55 9,038,086 -0.09(-0.09%)
Jul 19, 2016 101.26 102.05 100.09 101.64 13,955,903 +1.71(+1.71%)
Jul 18, 2016 99.82 99.99 99.36 99.93 8,126,650 +0.11(+0.11%)
Jul 15, 2016 100.44 100.87 99.58 99.82 8,863,379 -0.15(-0.15%)
Jul 14, 2016 99.80 100.42 99.74 99.96 6,558,989 +0.15(+0.15%)
Jul 13, 2016 99.56 100.14 99.25 99.82 6,445,723 +0.06(+0.07%)
Jul 12, 2016 99.53 99.98 99.50 99.75 7,905,979 -0.01(-0.01%)
Jul 11, 2016 99.58 100.18 99.34 99.76 8,270,439 +0.06(+0.07%)
Jul 08, 2016 99.82 99.42 99.01 99.69 7,553,665 +0.28(+0.28%)
Jul 07, 2016 99.48 99.66 99.01 99.42 7,465,637 -0.11(-0.11%)
Jul 06, 2016 98.95 99.54 98.63 99.52 11,499,930 +0.30(+0.30%)
Jul 05, 2016 98.49 100.00 98.47 99.22 11,502,051 +0.80(+0.81%)
Jul 01, 2016 98.44 98.43 98.43 98.43 8,689,180 -0.01(-0.01%)
Jun 30, 2016 96.72 98.53 96.70 98.44 14,244,853 +1.60(+1.65%)
Jun 29, 2016 96.44 96.90 95.84 96.84 10,278,243 +0.89(+0.93%)
Jun 28, 2016 95.09 96.06 94.58 95.95 12,432,914 +1.36(+1.44%)
Jun 27, 2016 93.32 94.66 93.32 94.58 13,423,967 +0.75(+0.80%)
Jun 24, 2016 93.38 95.04 93.32 93.84 17,177,108 -1.42(-1.49%)
Jun 23, 2016 95.11 95.26 94.69 95.26 8,349,658 +0.75(+0.79%)
Jun 22, 2016 94.57 95.12 94.39 94.51 7,188,719 +0.23(+0.24%)
Jun 21, 2016 94.94 95.07 94.28 94.28 6,766,960 -0.29(-0.31%)
Jun 20, 2016 94.62 95.06 94.48 94.57 6,885,519 +0.86(+0.92%)
Jun 17, 2016 94.64 94.68 93.33 93.71 13,187,925 -0.94(-0.99%)
Jun 16, 2016 93.88 94.86 93.50 94.66 8,212,805 +0.19(+0.20%)
Jun 15, 2016 95.47 95.55 94.41 94.47 7,849,982 -0.58(-0.61%)
Jun 14, 2016 94.50 95.09 94.38 95.04 7,859,860 +0.27(+0.28%)
Jun 13, 2016 95.05 95.47 94.78 94.78 9,785,146 -0.18(-0.19%)
Jun 10, 2016 94.74 95.13 94.43 94.96 7,476,667 +0.01(+0.01%)
Jun 09, 2016 93.96 95.10 93.82 94.95 9,088,019 +0.97(+1.04%)
Jun 08, 2016 93.75 94.10 93.66 93.97 7,225,722 +0.06(+0.06%)
Jun 07, 2016 94.14 94.32 93.69 93.92 7,907,930 -0.03(-0.03%)
Jun 06, 2016 93.30 94.14 93.27 93.95 7,824,572 +0.82(+0.88%)
Jun 03, 2016 92.89 93.64 92.61 93.13 8,480,091 +0.22(+0.24%)
Jun 02, 2016 91.60 93.04 91.59 92.91 9,008,830 +1.39(+1.52%)
Jun 01, 2016 91.45 91.75 90.95 91.52 5,852,095 +0.07(+0.08%)
May 31, 2016 91.91 92.21 91.15 91.45 12,451,655 -0.30(-0.33%)
May 27, 2016 91.73 91.75 91.75 91.75 5,726,326 +0.13(+0.14%)
May 26, 2016 91.79 91.96 91.58 91.62 4,896,305 -0.37(-0.40%)
May 25, 2016 91.85 92.29 91.58 91.99 6,722,633 +0.54(+0.59%)
May 24, 2016 91.31 92.11 91.31 91.45 7,547,068 +0.43(+0.47%)
May 23, 2016 91.51 91.56 90.92 91.02 7,962,910 -0.39(-0.43%)
May 20, 2016 91.05 91.63 90.69 91.41 9,162,126 +0.48(+0.53%)
May 19, 2016 91.04 91.08 90.41 90.93 10,215,297 -0.60(-0.65%)
May 18, 2016 91.54 91.88 90.95 91.53 10,260,266 -0.19(-0.21%)
May 17, 2016 92.29 92.31 91.24 91.72 11,459,848 -0.49(-0.53%)
May 16, 2016 91.37 92.36 91.30 92.21 7,722,951 +0.71(+0.77%)
May 13, 2016 91.78 91.93 91.34 91.50 8,414,279 -0.54(-0.59%)
May 12, 2016 92.26 92.47 91.49 92.04 8,881,360 -0.11(-0.12%)
May 11, 2016 92.32 92.47 92.11 92.16 8,290,903 -0.24(-0.26%)
May 10, 2016 91.86 92.66 91.79 92.40 10,370,806 +0.77(+0.84%)
May 09, 2016 91.03 91.85 90.83 91.63 8,082,553 +0.79(+0.87%)
May 06, 2016 90.71 91.09 90.47 90.84 7,570,299 -0.11(-0.12%)
May 05, 2016 90.31 91.13 90.31 90.95 6,707,118 +0.53(+0.59%)
May 04, 2016 90.28 90.68 90.00 90.42 6,471,698 -0.38(-0.42%)
May 03, 2016 90.70 91.13 90.34 90.80 9,374,456 -0.05(-0.05%)
May 02, 2016 90.42 90.88 90.19 90.85 6,425,901 +0.54(+0.60%)
Apr 29, 2016 90.29 90.42 89.85 90.31 9,648,645 -0.32(-0.36%)
Apr 28, 2016 90.33 90.82 89.96 90.63 8,240,169 -0.23(-0.26%)
Apr 27, 2016 91.02 91.21 90.62 90.87 7,147,645 -0.11(-0.12%)
Apr 26, 2016 91.41 91.50 90.77 90.98 7,264,627 -0.48(-0.53%)
Apr 25, 2016 91.30 91.49 90.63 91.46 7,619,934 +0.15(+0.17%)
Apr 22, 2016 91.40 91.66 90.91 91.31 9,318,744 -0.20(-0.22%)
Apr 21, 2016 91.30 91.64 90.87 91.51 9,785,087 -0.01(-0.01%)
Apr 20, 2016 91.20 92.01 91.09 91.52 10,192,566 +0.73(+0.80%)
Apr 19, 2016 89.96 91.82 89.83 90.79 13,063,371 +1.41(+1.58%)
Apr 18, 2016 88.63 89.52 88.37 89.38 9,643,261 +0.60(+0.68%)
Apr 15, 2016 88.69 88.96 88.23 88.78 12,482,495 +0.27(+0.31%)
Apr 14, 2016 88.63 88.87 88.19 88.50 5,531,532 -0.02(-0.03%)
Apr 13, 2016 88.63 88.92 88.08 88.53 7,146,382 +0.22(+0.25%)
Apr 12, 2016 87.83 88.83 87.63 88.31 10,439,964 +0.51(+0.58%)
Apr 11, 2016 87.95 88.33 87.55 87.80 8,468,718 -0.10(-0.12%)
Apr 08, 2016 88.13 88.34 87.63 87.91 7,820,713 -0.14(-0.16%)
Apr 07, 2016 87.83 88.33 87.53 88.05 9,708,717 -0.12(-0.14%)
Apr 06, 2016 87.60 88.23 86.93 88.17 8,474,841 +0.38(+0.43%)
Apr 05, 2016 87.21 88.50 87.03 87.79 9,852,426 +0.29(+0.33%)
Apr 04, 2016 87.68 87.91 87.23 87.50 13,240,739 -0.48(-0.55%)
Apr 01, 2016 87.02 88.06 86.77 87.98 11,223,204 +0.80(+0.92%)
Mar 31, 2016 87.72 87.81 87.05 87.18 10,136,607 -0.63(-0.72%)
Mar 30, 2016 88.19 88.28 87.77 87.81 6,513,315 -0.13(-0.15%)
Mar 29, 2016 87.26 88.03 86.81 87.94 8,206,501 +0.73(+0.84%)
Mar 28, 2016 87.35 87.75 87.07 87.21 5,880,287 -0.06(-0.07%)
Mar 24, 2016 87.20 87.27 87.27 87.27 7,799,449 -0.15(-0.18%)
Mar 23, 2016 86.45 87.69 86.38 87.43 10,165,921 +0.90(+1.04%)
Mar 22, 2016 86.44 86.72 86.26 86.52 9,707,178 +0.08(+0.09%)
Mar 21, 2016 86.55 86.82 85.85 86.44 9,524,656 -0.18(-0.20%)
Mar 18, 2016 86.21 86.89 85.70 86.62 18,315,956 +0.61(+0.71%)
Mar 17, 2016 86.60 86.70 85.77 86.01 10,637,148 -0.54(-0.62%)
Mar 16, 2016 86.80 86.84 86.12 86.55 8,767,701 -0.28(-0.32%)
Mar 15, 2016 86.72 87.30 86.02 86.83 10,519,977 +0.08(+0.09%)
Mar 14, 2016 86.96 87.26 86.47 86.75 8,988,706 -0.04(-0.05%)
Mar 11, 2016 86.62 87.01 86.39 86.79 9,635,318 +0.46(+0.53%)
Mar 10, 2016 86.21 86.60 85.47 86.33 12,999,802 +0.24(+0.28%)
Mar 09, 2016 86.09 86.23 85.48 86.09 9,387,392 +0.50(+0.58%)
Mar 08, 2016 85.83 86.03 85.38 85.59 9,472,871 -0.42(-0.49%)
Mar 07, 2016 85.41 86.15 85.00 86.01 8,654,467 +0.19(+0.23%)
Mar 04, 2016 85.82 86.20 85.47 85.81 8,334,555 -0.12(-0.14%)
Mar 03, 2016 86.07 86.22 85.11 85.93 8,597,023 -0.31(-0.36%)
Mar 02, 2016 86.14 86.55 85.76 86.25 12,121,294 -0.14(-0.17%)
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.