Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 75.59 76.21 75.49 75.93 11,312,665 +0.19(+0.26%)
Apr 29, 2014 76.18 76.45 75.68 75.73 10,419,946 -0.23(-0.31%)
Apr 28, 2014 75.38 76.09 75.05 75.97 11,720,512 +1.16(+1.55%)
Apr 25, 2014 74.94 75.16 74.51 74.80 7,867,795 -0.13(-0.17%)
Apr 24, 2014 75.14 75.24 74.62 74.93 8,203,195 -0.19(-0.26%)
Apr 23, 2014 75.14 75.38 74.90 75.13 7,838,429 +0.03(+0.04%)
Apr 22, 2014 74.96 75.52 74.77 75.10 10,507,280 +0.13(+0.18%)
Apr 21, 2014 74.22 75.06 73.97 74.96 9,379,356 +0.78(+1.05%)
Apr 17, 2014 73.98 74.18 74.18 74.18 12,210,805 +0.16(+0.21%)
Apr 16, 2014 74.64 74.74 73.52 74.03 15,077,716 -0.34(-0.45%)
Apr 15, 2014 73.80 74.37 73.50 74.36 18,672,170 +1.54(+2.12%)
Apr 14, 2014 72.92 72.98 72.15 72.82 11,493,457 +0.20(+0.28%)
Apr 11, 2014 72.11 72.86 72.00 72.62 11,620,729 +0.25(+0.34%)
Apr 10, 2014 74.11 74.16 72.35 72.37 12,882,470 -1.81(-2.44%)
Apr 09, 2014 73.78 74.21 73.30 74.18 11,882,436 +0.67(+0.91%)
Apr 08, 2014 73.49 74.01 73.09 73.51 12,805,974 +0.13(+0.17%)
Apr 07, 2014 73.76 74.48 73.34 73.38 15,219,292 -0.40(-0.54%)
Apr 04, 2014 73.93 74.50 73.70 73.78 13,753,895 +0.12(+0.16%)
Apr 03, 2014 73.44 73.72 73.11 73.66 7,289,252 +0.02(+0.03%)
Apr 02, 2014 73.47 73.76 72.99 73.64 10,665,895 +0.22(+0.30%)
Apr 01, 2014 73.70 73.97 72.99 73.42 9,429,401 -0.22(-0.30%)
Mar 31, 2014 73.46 73.91 73.17 73.64 10,051,918 +0.59(+0.81%)
Mar 28, 2014 73.10 73.63 72.68 73.04 11,760,569 +0.12(+0.16%)
Mar 27, 2014 72.77 73.24 72.16 72.92 11,538,940 +0.17(+0.24%)
Mar 26, 2014 73.10 73.82 72.75 72.75 14,899,727 -0.25(-0.34%)
Mar 25, 2014 71.74 73.24 71.74 73.00 18,879,612 +1.63(+2.29%)
Mar 24, 2014 71.44 71.54 70.87 71.36 18,601,350 -0.55(-0.76%)
Mar 21, 2014 71.04 71.91 70.37 71.91 32,023,300 +1.36(+1.92%)
Mar 20, 2014 70.10 70.61 69.69 70.55 7,640,334 +0.40(+0.57%)
Mar 19, 2014 70.38 70.73 69.66 70.16 7,920,198 -0.26(-0.37%)
Mar 18, 2014 70.39 70.64 70.07 70.42 7,820,456 +0.01(+0.01%)
Mar 17, 2014 69.91 70.60 69.85 70.41 7,833,916 +0.84(+1.21%)
Mar 14, 2014 69.62 70.04 69.31 69.57 9,788,711 -0.14(-0.20%)
Mar 13, 2014 70.35 70.61 69.70 69.71 10,216,953 -0.45(-0.64%)
Mar 12, 2014 69.58 70.18 69.45 70.16 8,210,683 +0.08(+0.12%)
Mar 11, 2014 70.25 70.28 69.78 70.08 7,786,681 +0.03(+0.04%)
Mar 10, 2014 69.84 70.08 69.56 70.05 6,507,480 +0.10(+0.14%)
Mar 07, 2014 69.99 70.07 69.48 69.95 9,060,921 +0.32(+0.46%)
Mar 06, 2014 69.86 70.20 69.58 69.63 10,295,865 +0.22(+0.32%)
Mar 05, 2014 69.92 69.94 69.25 69.41 9,035,499 -0.56(-0.80%)
Mar 04, 2014 69.32 70.06 69.15 69.97 11,733,958 +1.33(+1.94%)
Mar 03, 2014 68.31 68.95 68.09 68.64 10,009,086 -0.42(-0.61%)
Feb 28, 2014 68.53 69.45 68.26 69.06 12,865,807 +0.57(+0.83%)
Feb 27, 2014 68.34 68.53 68.03 68.49 9,390,792 +0.19(+0.27%)
Feb 26, 2014 68.30 68.62 68.04 68.30 8,449,731 +0.00(+0.00%)
Feb 25, 2014 68.66 68.87 67.96 68.30 8,513,645 +0.00(+0.00%)
Feb 24, 2014 68.54 68.96 68.29 68.30 11,214,530 -0.31(-0.45%)
Feb 21, 2014 68.86 69.15 68.55 68.61 9,846,868 -0.15(-0.22%)
Feb 20, 2014 68.24 69.02 67.96 68.76 10,952,483 +0.55(+0.81%)
Feb 19, 2014 68.58 69.03 68.15 68.20 10,336,234 -0.39(-0.57%)
Feb 18, 2014 69.05 69.11 68.54 68.60 9,306,178 -0.44(-0.64%)
Feb 14, 2014 68.92 69.04 69.04 69.04 7,369,798 +0.15(+0.22%)
Feb 13, 2014 68.47 68.93 68.26 68.89 7,961,985 +0.10(+0.15%)
Feb 12, 2014 69.18 69.21 68.44 68.79 10,339,913 -0.41(-0.59%)
Feb 11, 2014 67.80 69.19 67.69 69.19 15,526,868 +1.41(+2.09%)
Feb 10, 2014 67.16 67.79 66.84 67.78 10,856,030 +0.77(+1.14%)
Feb 07, 2014 66.18 67.01 65.95 67.01 12,799,507 +0.96(+1.45%)
Feb 06, 2014 65.22 66.06 65.16 66.05 13,448,818 +1.09(+1.68%)
Feb 05, 2014 64.37 65.25 64.36 64.96 14,332,276 +0.49(+0.76%)
Feb 04, 2014 64.70 64.95 64.07 64.47 15,365,098 -0.12(-0.18%)
Feb 03, 2014 66.05 66.08 64.46 64.59 18,734,112 -1.26(-1.91%)
Jan 31, 2014 66.25 66.49 65.61 65.85 16,390,473 -0.77(-1.15%)
Jan 30, 2014 66.70 66.82 66.25 66.61 9,231,735 +0.45(+0.67%)
Jan 29, 2014 66.59 66.77 65.89 66.17 14,994,620 -0.89(-1.33%)
Jan 28, 2014 67.42 67.43 66.83 67.06 11,062,567 +0.12(+0.18%)
Jan 27, 2014 67.21 67.55 66.87 66.94 11,668,518 -0.50(-0.74%)
Jan 24, 2014 68.56 68.93 67.44 67.44 14,324,957 -1.59(-2.30%)
Jan 23, 2014 69.77 69.81 68.78 69.02 12,478,874 -1.18(-1.68%)
Jan 22, 2014 69.95 70.37 69.62 70.20 11,923,406 +0.22(+0.31%)
Jan 21, 2014 70.65 70.78 68.93 69.98 21,956,156 -0.77(-1.08%)
Jan 17, 2014 70.50 70.75 70.75 70.75 18,426,714 +0.31(+0.44%)
Jan 16, 2014 70.41 70.77 70.13 70.44 11,283,656 -0.12(-0.17%)
Jan 15, 2014 70.50 70.91 70.34 70.56 9,929,614 +0.06(+0.08%)
Jan 14, 2014 70.41 70.63 70.20 70.50 10,161,982 +0.16(+0.23%)
Jan 13, 2014 70.24 70.70 70.01 70.33 12,883,984 -0.18(-0.25%)
Jan 10, 2014 70.44 70.69 70.07 70.51 9,002,381 +0.01(+0.01%)
Jan 09, 2014 70.66 70.99 70.03 70.50 10,673,684 +0.42(+0.61%)
Jan 08, 2014 70.09 70.41 69.87 70.08 12,225,404 -0.10(-0.14%)
Jan 07, 2014 69.25 70.42 69.21 70.18 14,824,350 +1.46(+2.12%)
Jan 06, 2014 68.42 69.03 68.38 68.72 10,000,093 +0.36(+0.52%)
Jan 03, 2014 67.94 68.64 67.92 68.36 7,574,916 +0.61(+0.90%)
Jan 02, 2014 67.83 68.27 67.74 67.75 7,937,499 -0.42(-0.61%)
Dec 31, 2013 68.60 68.17 68.17 68.17 8,529,463 -0.53(-0.77%)
Dec 30, 2013 68.59 68.70 68.27 68.70 5,869,501 -0.04(-0.05%)
Dec 27, 2013 69.05 69.19 68.61 68.73 4,718,216 -0.14(-0.21%)
Dec 26, 2013 68.47 68.87 68.30 68.87 4,647,498 +0.36(+0.52%)
Dec 24, 2013 68.61 68.76 68.36 68.52 4,228,764 +0.02(+0.03%)
Dec 23, 2013 68.89 68.98 68.29 68.49 7,136,459 -0.04(-0.07%)
Dec 20, 2013 68.55 69.03 68.44 68.54 15,135,653 +0.08(+0.12%)
Dec 19, 2013 68.77 68.77 68.04 68.46 9,814,312 -0.49(-0.71%)
Dec 18, 2013 67.69 68.96 66.81 68.95 13,001,269 +1.47(+2.18%)
Dec 17, 2013 67.95 67.97 67.36 67.48 11,752,681 -0.53(-0.78%)
Dec 16, 2013 68.04 68.71 67.85 68.00 8,881,590 +0.01(+0.02%)
Dec 13, 2013 68.02 68.36 67.79 67.99 10,627,185 +0.14(+0.21%)
Dec 12, 2013 69.08 69.11 67.78 67.85 16,504,631 -1.45(-2.09%)
Dec 11, 2013 70.26 70.30 69.24 69.30 12,661,652 -0.77(-1.09%)
Dec 10, 2013 70.39 70.55 69.93 70.07 9,642,445 -0.22(-0.32%)
Dec 09, 2013 70.18 70.32 69.74 70.29 9,370,878 +0.00(+0.00%)
Dec 06, 2013 69.66 70.32 69.53 70.29 9,782,066 +1.09(+1.58%)
Dec 05, 2013 69.53 69.69 68.96 69.19 11,629,587 -0.49(-0.70%)
Dec 04, 2013 69.78 70.15 69.31 69.69 8,332,764 -0.25(-0.36%)
Dec 03, 2013 70.11 70.17 69.60 69.94 12,165,385 -0.23(-0.33%)
Dec 02, 2013 70.27 70.45 69.94 70.17 7,829,015 -0.28(-0.40%)
Nov 29, 2013 70.88 71.08 70.28 70.45 5,517,903 -0.24(-0.34%)
Nov 27, 2013 70.96 70.98 70.42 70.69 6,185,639 -0.06(-0.08%)
Nov 26, 2013 71.14 71.35 70.68 70.75 9,737,985 -0.42(-0.60%)
Nov 25, 2013 71.07 71.44 70.76 71.17 8,558,210 +0.28(+0.40%)
Nov 22, 2013 70.25 71.14 70.25 70.89 8,682,693 +0.53(+0.75%)
Nov 21, 2013 70.56 70.77 70.25 70.36 9,113,729 +0.04(+0.05%)
Nov 20, 2013 70.17 70.56 69.96 70.33 9,574,192 +0.21(+0.31%)
Nov 19, 2013 69.68 70.16 69.48 70.11 8,960,961 +0.41(+0.59%)
Nov 18, 2013 69.74 69.92 69.48 69.70 11,474,462 -0.07(-0.10%)
Nov 15, 2013 69.20 69.77 69.14 69.76 9,563,673 +0.35(+0.50%)
Nov 14, 2013 69.03 69.58 69.03 69.42 9,531,674 +0.43(+0.62%)
Nov 13, 2013 69.00 69.07 68.23 68.99 12,112,026 -0.16(-0.24%)
Nov 12, 2013 69.46 69.54 68.74 69.15 10,336,129 -0.54(-0.77%)
Nov 11, 2013 69.45 69.95 69.43 69.69 6,390,222 +0.18(+0.26%)
Nov 08, 2013 68.46 69.55 68.41 69.51 9,782,514 +1.01(+1.47%)
Nov 07, 2013 68.88 69.00 68.51 68.51 8,275,611 -0.26(-0.38%)
Nov 06, 2013 68.76 68.88 68.53 68.77 7,171,345 +0.17(+0.25%)
Nov 05, 2013 68.40 68.70 68.20 68.60 7,203,941 -0.16(-0.24%)
Nov 04, 2013 69.08 69.11 68.32 68.76 9,282,721 -0.25(-0.36%)
Nov 01, 2013 68.28 69.17 68.28 69.01 9,255,716 +0.56(+0.82%)
Oct 31, 2013 68.63 69.00 68.23 68.45 10,504,850 -0.13(-0.19%)
Oct 30, 2013 68.94 69.07 68.48 68.58 8,517,327 -0.26(-0.38%)
Oct 29, 2013 68.59 68.87 68.43 68.84 8,234,934 +0.55(+0.81%)
Oct 28, 2013 67.97 68.59 67.94 68.29 8,845,658 +0.22(+0.33%)
Oct 25, 2013 68.03 68.20 67.84 68.06 8,226,792 -0.19(-0.28%)
Oct 24, 2013 68.48 68.73 68.10 68.26 7,102,099 +0.18(+0.27%)
Oct 23, 2013 68.05 68.32 67.64 68.07 8,726,097 -0.19(-0.28%)
Oct 22, 2013 67.65 68.41 67.62 68.26 13,036,618 +0.86(+1.27%)
Oct 21, 2013 67.72 67.72 67.09 67.41 9,379,943 -0.32(-0.47%)
Oct 18, 2013 67.81 68.03 67.36 67.72 12,288,605 -0.25(-0.37%)
Oct 17, 2013 67.16 68.00 67.09 67.98 11,585,269 +0.64(+0.94%)
Oct 16, 2013 66.83 67.38 66.64 67.34 10,808,695 +0.87(+1.31%)
Oct 15, 2013 66.76 67.60 66.47 66.47 14,909,797 +0.10(+0.14%)
Oct 14, 2013 65.65 66.44 65.51 66.37 12,423,412 +0.26(+0.39%)
Oct 11, 2013 65.50 66.14 65.06 66.11 11,432,494 +1.23(+1.90%)
Oct 10, 2013 64.10 64.88 64.08 64.88 11,699,555 +1.35(+2.12%)
Oct 09, 2013 63.51 63.73 63.19 63.53 10,837,781 +0.26(+0.41%)
Oct 08, 2013 64.02 64.11 63.25 63.27 11,729,980 -0.72(-1.13%)
Oct 07, 2013 64.08 64.29 63.78 64.00 7,668,590 -0.53(-0.82%)
Oct 04, 2013 64.17 64.61 63.98 64.53 8,190,751 +0.54(+0.84%)
Oct 03, 2013 64.44 64.60 63.77 63.99 10,450,824 -0.52(-0.81%)
Oct 02, 2013 64.40 64.52 63.89 64.52 8,584,875 -0.13(-0.21%)
Oct 01, 2013 64.00 64.66 63.76 64.65 8,539,721 +0.58(+0.90%)
Sep 30, 2013 63.81 64.27 63.67 64.07 10,767,393 -0.03(-0.05%)
Sep 27, 2013 64.16 64.26 63.89 64.10 7,390,696 -0.25(-0.39%)
Sep 26, 2013 64.51 64.82 64.10 64.35 8,630,732 -0.01(-0.01%)
Sep 25, 2013 65.35 65.39 64.35 64.36 10,110,373 -0.84(-1.29%)
Sep 24, 2013 65.80 65.93 65.15 65.20 10,263,097 -0.64(-0.98%)
Sep 23, 2013 66.10 66.33 65.64 65.85 9,953,190 -0.44(-0.66%)
Sep 20, 2013 66.67 67.05 66.28 66.28 19,921,776 -0.29(-0.43%)
Sep 19, 2013 66.56 66.67 66.36 66.57 9,078,293 +0.12(+0.18%)
Sep 18, 2013 65.71 66.45 65.26 66.45 13,663,448 +0.63(+0.95%)
Sep 17, 2013 65.82 65.94 65.47 65.82 8,501,106 +0.02(+0.03%)
Sep 16, 2013 66.12 66.18 65.65 65.80 10,254,441 +0.34(+0.52%)
Sep 13, 2013 65.88 65.97 65.19 65.46 10,470,300 -0.33(-0.49%)
Sep 12, 2013 66.00 66.20 65.69 65.79 10,734,432 -0.16(-0.25%)
Sep 11, 2013 65.51 65.98 65.15 65.95 10,948,512 +0.52(+0.79%)
Sep 10, 2013 65.14 65.47 64.93 65.43 11,704,460 +0.72(+1.11%)
Sep 09, 2013 64.59 64.75 64.31 64.72 9,052,500 +0.30(+0.46%)
Sep 06, 2013 64.47 64.98 63.56 64.42 13,581,989 +0.09(+0.14%)
Sep 05, 2013 64.30 64.43 64.02 64.33 7,569,563 +0.10(+0.16%)
Sep 04, 2013 63.90 64.48 63.75 64.23 11,409,971 +0.35(+0.56%)
Sep 03, 2013 64.22 64.52 63.59 63.87 10,066,555 +0.01(+0.01%)
Aug 30, 2013 64.14 64.14 63.45 63.87 10,109,044 -0.12(-0.18%)
Aug 29, 2013 63.87 64.41 63.56 63.98 7,541,958 +0.03(+0.05%)
Aug 28, 2013 63.83 64.24 63.47 63.95 10,036,845 +0.27(+0.42%)
Aug 27, 2013 64.28 64.36 63.53 63.69 13,430,547 -1.01(-1.55%)
Aug 26, 2013 65.31 65.40 64.59 64.69 9,083,747 -0.65(-1.00%)
Aug 23, 2013 64.99 65.37 64.46 65.34 10,438,249 +0.60(+0.92%)
Aug 22, 2013 65.11 65.31 64.64 64.75 9,778,439 -0.40(-0.61%)
Aug 21, 2013 65.63 65.75 65.05 65.14 10,811,617 -0.68(-1.04%)
Aug 20, 2013 66.43 67.23 65.82 65.82 11,664,028 -0.53(-0.80%)
Aug 19, 2013 65.63 66.94 65.55 66.35 11,797,745 +0.79(+1.21%)
Aug 16, 2013 65.38 65.88 65.12 65.56 19,222,054 -0.13(-0.20%)
Aug 15, 2013 66.26 66.32 65.35 65.69 16,356,199 -0.84(-1.27%)
Aug 14, 2013 68.07 68.19 66.40 66.54 17,319,092 -1.69(-2.48%)
Aug 13, 2013 67.41 68.48 67.31 68.23 13,752,100 +0.74(+1.10%)
Aug 12, 2013 67.55 68.05 67.31 67.49 15,006,756 -0.26(-0.39%)
Aug 09, 2013 68.51 68.51 67.33 67.75 16,543,385 -0.72(-1.05%)
Aug 08, 2013 69.15 69.23 68.01 68.47 15,105,384 -0.23(-0.34%)
Aug 07, 2013 68.66 68.98 68.57 68.71 12,339,677 -0.11(-0.16%)
Aug 06, 2013 68.87 68.91 68.59 68.82 8,455,893 +0.01(+0.01%)
Aug 05, 2013 68.99 69.18 68.54 68.81 9,804,541 -0.43(-0.63%)
Aug 02, 2013 68.63 69.24 68.55 69.24 11,591,400 +0.45(+0.66%)
Aug 01, 2013 69.07 69.25 68.74 68.79 15,129,840 +0.20(+0.29%)
Jul 31, 2013 68.39 69.26 68.36 68.59 15,493,398 +0.24(+0.35%)
Jul 30, 2013 68.57 68.93 68.24 68.35 12,081,779 -0.03(-0.04%)
Jul 29, 2013 67.95 68.51 67.94 68.38 10,803,537 +0.28(+0.41%)
Jul 26, 2013 67.72 68.17 67.23 68.10 11,811,165 +0.19(+0.28%)
Jul 25, 2013 67.49 68.04 67.31 67.91 10,045,150 +0.15(+0.23%)
Jul 24, 2013 67.97 67.97 67.31 67.75 9,332,593 -0.04(-0.06%)
Jul 23, 2013 67.78 68.12 67.57 67.80 11,543,156 +0.10(+0.15%)
Jul 22, 2013 67.34 67.82 67.66 67.69 13,518,475 +0.04(+0.05%)
Jul 19, 2013 66.20 67.69 66.06 67.66 17,048,662 +1.51(+2.28%)
Jul 18, 2013 66.26 66.72 66.07 66.15 11,354,737 +0.04(+0.06%)
Jul 17, 2013 66.45 66.73 65.93 66.11 17,496,902 -0.21(-0.31%)
Jul 16, 2013 66.79 67.24 66.12 66.32 15,554,281 +0.00(+0.00%)
Jul 15, 2013 65.96 66.62 65.85 66.32 18,189,772 +0.30(+0.46%)
Jul 12, 2013 65.79 66.01 65.57 66.01 10,350,446 +0.23(+0.36%)
Jul 11, 2013 65.88 65.97 65.29 65.78 12,188,452 +0.32(+0.48%)
Jul 10, 2013 65.20 65.64 65.15 65.46 9,633,828 +0.26(+0.41%)
Jul 09, 2013 65.03 65.35 64.99 65.20 12,745,172 +0.21(+0.33%)
Jul 08, 2013 64.62 65.28 64.53 64.99 16,428,558 +0.53(+0.82%)
Jul 05, 2013 64.25 64.47 63.76 64.46 7,366,577 +0.80(+1.26%)
Jul 03, 2013 63.48 63.85 63.16 63.66 4,919,181 +0.15(+0.24%)
Jul 02, 2013 63.56 63.97 63.24 63.51 11,687,545 -0.04(-0.07%)
Jul 01, 2013 62.88 64.29 62.72 63.55 13,503,330 +0.56(+0.90%)
Jun 28, 2013 63.62 64.10 62.98 62.99 16,219,407 -0.62(-0.98%)
Jun 27, 2013 64.21 64.42 63.45 63.61 12,119,202 -0.21(-0.32%)
Jun 26, 2013 63.05 64.06 63.04 63.81 16,312,649 +1.20(+1.92%)
Jun 25, 2013 62.47 62.79 62.02 62.61 15,323,590 +0.54(+0.87%)
Jun 24, 2013 60.83 62.58 60.75 62.07 20,144,344 +1.03(+1.69%)
Jun 21, 2013 60.89 61.86 60.52 61.03 28,243,510 +0.43(+0.70%)
Jun 20, 2013 61.77 61.95 60.24 60.61 20,684,482 -1.64(-2.64%)
Jun 19, 2013 63.40 63.45 62.21 62.25 11,298,684 -1.10(-1.74%)
Jun 18, 2013 62.90 63.41 62.82 63.35 9,860,722 +0.54(+0.85%)
Jun 17, 2013 62.63 63.38 62.34 62.82 11,490,311 +0.53(+0.85%)
Jun 14, 2013 62.14 62.71 62.10 62.29 8,665,757 +0.00(+0.00%)
Jun 13, 2013 61.33 62.33 60.95 62.29 11,686,110 +0.86(+1.40%)
Jun 12, 2013 62.49 62.72 61.40 61.43 11,468,672 -0.70(-1.12%)
Jun 11, 2013 62.18 62.37 61.72 62.13 12,223,568 -0.33(-0.53%)
Jun 10, 2013 62.36 62.88 62.16 62.46 11,555,753 +0.17(+0.27%)
Jun 07, 2013 62.33 62.49 61.91 62.29 12,144,451 +0.33(+0.53%)
Jun 06, 2013 61.32 61.96 60.63 61.96 14,547,416 +0.57(+0.93%)
Jun 05, 2013 61.55 62.35 61.24 61.39 13,412,306 -0.31(-0.50%)
Jun 04, 2013 62.15 62.38 61.30 61.69 13,593,548 -0.45(-0.72%)
Jun 03, 2013 61.83 62.14 61.16 62.14 16,045,135 +0.39(+0.63%)
May 31, 2013 62.85 63.08 61.75 61.75 18,138,670 -1.33(-2.10%)
May 30, 2013 62.88 63.32 62.85 63.08 10,634,289 +0.25(+0.40%)
May 29, 2013 63.88 63.94 62.46 62.83 16,183,753 -1.44(-2.24%)
May 28, 2013 64.22 64.77 64.02 64.27 11,424,274 +0.58(+0.91%)
May 24, 2013 63.67 63.84 63.45 63.69 14,163,471 -0.29(-0.45%)
May 23, 2013 63.90 64.53 63.82 63.98 19,662,730 -0.43(-0.67%)
May 22, 2013 64.58 65.52 64.22 64.41 18,990,214 -0.09(-0.15%)
May 21, 2013 64.03 64.54 63.92 64.50 13,871,013 +0.42(+0.66%)
May 20, 2013 64.15 64.22 63.94 64.08 9,937,798 -0.06(-0.09%)
May 17, 2013 63.69 64.22 63.64 64.14 15,711,278 +0.47(+0.73%)
May 16, 2013 63.59 63.91 63.39 63.67 12,967,862 -0.14(-0.22%)
May 15, 2013 63.30 63.99 63.30 63.81 18,464,964 +1.30(+2.09%)
May 13, 2013 62.30 62.67 62.21 62.51 9,107,764 +0.07(+0.10%)
May 10, 2013 62.10 62.44 62.02 62.44 10,431,610 +0.44(+0.72%)
May 09, 2013 62.22 62.39 61.86 62.00 11,453,966 -0.23(-0.36%)
May 08, 2013 62.24 62.33 61.84 62.22 11,029,573 -0.05(-0.08%)
May 07, 2013 61.79 62.30 61.62 62.27 12,447,813 +0.62(+1.00%)
May 06, 2013 62.46 62.46 61.56 61.66 12,107,538 -0.78(-1.25%)
May 03, 2013 62.31 62.54 62.01 62.44 12,658,403 +0.43(+0.69%)
May 02, 2013 61.48 62.04 61.28 62.01 11,907,598 +0.68(+1.10%)
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.