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 (%)
Jun 30, 2016 95.23 97.02 95.22 96.93 14,466,710 +1.57(+1.65%)
Jun 29, 2016 94.96 95.42 94.37 95.35 10,438,322 +0.88(+0.93%)
Jun 28, 2016 93.63 94.59 93.13 94.47 12,626,551 +1.34(+1.44%)
Jun 27, 2016 91.89 93.20 91.89 93.13 13,633,039 +0.74(+0.80%)
Jun 24, 2016 91.95 93.59 91.89 92.40 17,444,634 -1.40(-1.49%)
Jun 23, 2016 93.65 93.79 93.24 93.79 8,479,700 +0.74(+0.79%)
Jun 22, 2016 93.12 93.66 92.94 93.06 7,300,680 +0.22(+0.24%)
Jun 21, 2016 93.48 93.61 92.84 92.84 6,872,352 -0.29(-0.31%)
Jun 20, 2016 93.17 93.60 93.04 93.12 6,992,757 +0.85(+0.92%)
Jun 17, 2016 93.19 93.23 91.90 92.28 13,393,320 -0.93(-0.99%)
Jun 16, 2016 92.44 93.40 92.07 93.20 8,340,716 +0.18(+0.20%)
Jun 15, 2016 94.00 94.08 92.96 93.02 7,972,242 -0.57(-0.61%)
Jun 14, 2016 93.05 93.64 92.93 93.59 7,982,274 +0.26(+0.28%)
Jun 13, 2016 93.60 94.00 93.32 93.32 9,937,545 -0.18(-0.19%)
Jun 10, 2016 93.28 93.67 92.98 93.50 7,593,113 +0.01(+0.01%)
Jun 09, 2016 92.52 93.64 92.38 93.49 9,229,561 +0.96(+1.04%)
Jun 08, 2016 92.31 92.65 92.22 92.53 7,338,259 +0.06(+0.06%)
Jun 07, 2016 92.70 92.88 92.25 92.48 8,031,092 -0.03(-0.03%)
Jun 06, 2016 91.87 92.69 91.84 92.51 7,946,436 +0.81(+0.88%)
Jun 03, 2016 91.47 92.20 91.19 91.70 8,612,164 +0.22(+0.24%)
Jun 02, 2016 90.19 91.61 90.18 91.49 9,149,138 +1.37(+1.52%)
Jun 01, 2016 90.05 90.34 89.55 90.12 5,943,238 +0.07(+0.08%)
May 31, 2016 90.50 90.80 89.75 90.05 12,645,584 -0.30(-0.33%)
May 27, 2016 90.33 90.34 90.34 90.34 5,815,511 +0.13(+0.14%)
May 26, 2016 90.38 90.55 90.17 90.22 4,972,562 -0.36(-0.40%)
May 25, 2016 90.44 90.87 90.17 90.57 6,827,335 +0.53(+0.59%)
May 24, 2016 89.91 90.69 89.91 90.05 7,664,610 +0.42(+0.47%)
May 23, 2016 90.11 90.15 89.53 89.62 8,086,928 -0.38(-0.43%)
May 20, 2016 89.66 90.22 89.30 90.01 9,304,822 +0.47(+0.53%)
May 19, 2016 89.65 89.69 89.02 89.54 10,374,395 -0.59(-0.65%)
May 18, 2016 90.14 90.47 89.56 90.12 10,420,064 -0.19(-0.21%)
May 17, 2016 90.88 90.89 89.85 90.31 11,638,329 -0.48(-0.53%)
May 16, 2016 89.96 90.95 89.90 90.80 7,843,231 +0.70(+0.77%)
May 13, 2016 90.37 90.52 89.94 90.10 8,545,327 -0.53(-0.59%)
May 12, 2016 90.84 91.05 90.08 90.63 9,019,682 -0.11(-0.12%)
May 11, 2016 90.90 91.05 90.69 90.74 8,420,029 -0.24(-0.26%)
May 10, 2016 90.45 91.24 90.38 90.98 10,532,325 +0.75(+0.84%)
May 09, 2016 89.64 90.44 89.44 90.23 8,208,434 +0.78(+0.87%)
May 06, 2016 89.32 89.69 89.08 89.45 7,688,202 -0.11(-0.12%)
May 05, 2016 88.92 89.73 88.92 89.56 6,811,577 +0.52(+0.59%)
May 04, 2016 88.89 89.29 88.62 89.04 6,572,491 -0.37(-0.42%)
May 03, 2016 89.31 89.73 88.96 89.41 9,520,458 -0.05(-0.05%)
May 02, 2016 89.04 89.49 88.81 89.46 6,525,980 +0.53(+0.60%)
Apr 29, 2016 88.91 89.04 88.47 88.92 9,798,917 -0.32(-0.36%)
Apr 28, 2016 88.94 89.42 88.58 89.24 8,368,505 -0.23(-0.26%)
Apr 27, 2016 89.62 89.81 89.23 89.47 7,258,965 -0.11(-0.12%)
Apr 26, 2016 90.01 90.10 89.38 89.58 7,377,769 -0.48(-0.53%)
Apr 25, 2016 89.90 90.09 89.24 90.06 7,738,610 +0.15(+0.17%)
Apr 22, 2016 90.00 90.25 89.52 89.91 9,463,878 -0.20(-0.22%)
Apr 21, 2016 89.90 90.23 89.47 90.11 9,937,484 -0.01(-0.01%)
Apr 20, 2016 89.81 90.60 89.69 90.11 10,351,309 +0.71(+0.80%)
Apr 19, 2016 88.58 90.41 88.45 89.40 13,266,826 +1.39(+1.58%)
Apr 18, 2016 87.27 88.15 87.01 88.01 9,793,449 +0.59(+0.68%)
Apr 15, 2016 87.33 87.59 86.88 87.42 12,676,903 +0.27(+0.31%)
Apr 14, 2016 87.27 87.50 86.84 87.15 5,617,683 -0.02(-0.03%)
Apr 13, 2016 87.27 87.55 86.73 87.17 7,257,683 +0.21(+0.25%)
Apr 12, 2016 86.48 87.47 86.28 86.96 10,602,560 +0.50(+0.58%)
Apr 11, 2016 86.60 86.97 86.20 86.46 8,600,614 -0.10(-0.12%)
Apr 08, 2016 86.77 86.99 86.29 86.56 7,942,516 -0.13(-0.16%)
Apr 07, 2016 86.48 86.97 86.19 86.70 9,859,925 -0.12(-0.14%)
Apr 06, 2016 86.26 86.88 85.59 86.81 8,606,831 +0.37(+0.43%)
Apr 05, 2016 85.87 87.15 85.69 86.44 10,005,872 +0.29(+0.33%)
Apr 04, 2016 86.34 86.56 85.89 86.16 13,446,956 -0.48(-0.55%)
Apr 01, 2016 85.69 86.71 85.44 86.63 11,397,999 +0.79(+0.92%)
Mar 31, 2016 86.37 86.47 85.72 85.85 10,294,478 -0.62(-0.72%)
Mar 30, 2016 86.84 86.93 86.43 86.47 6,614,756 -0.13(-0.15%)
Mar 29, 2016 85.93 86.68 85.48 86.59 8,334,312 +0.72(+0.84%)
Mar 28, 2016 86.01 86.40 85.74 85.87 5,971,869 -0.06(-0.07%)
Mar 24, 2016 85.86 85.93 85.93 85.93 7,920,921 -0.15(-0.18%)
Mar 23, 2016 85.12 86.34 85.05 86.08 10,324,249 +0.89(+1.04%)
Mar 22, 2016 85.12 85.39 84.93 85.20 9,858,362 +0.08(+0.09%)
Mar 21, 2016 85.22 85.49 84.54 85.12 9,672,996 -0.17(-0.20%)
Mar 18, 2016 84.89 85.56 84.39 85.29 18,601,218 +0.60(+0.71%)
Mar 17, 2016 85.27 85.37 84.46 84.69 10,802,815 -0.53(-0.62%)
Mar 16, 2016 85.47 85.51 84.80 85.22 8,904,253 -0.28(-0.32%)
Mar 15, 2016 85.39 85.97 84.70 85.50 10,683,819 +0.08(+0.09%)
Mar 14, 2016 85.62 85.93 85.14 85.42 9,128,700 -0.04(-0.05%)
Mar 11, 2016 85.29 85.68 85.06 85.46 9,785,383 +0.45(+0.53%)
Mar 10, 2016 84.89 85.28 84.16 85.01 13,202,266 +0.24(+0.28%)
Mar 09, 2016 84.77 84.91 84.17 84.77 9,533,595 +0.49(+0.58%)
Mar 08, 2016 84.51 84.71 84.07 84.28 9,620,405 -0.41(-0.49%)
Mar 07, 2016 84.10 84.83 83.70 84.69 8,789,255 +0.19(+0.23%)
Mar 04, 2016 84.51 84.88 84.16 84.50 8,464,361 -0.12(-0.14%)
Mar 03, 2016 84.75 84.89 83.81 84.62 8,730,917 -0.31(-0.36%)
Mar 02, 2016 84.82 85.22 84.44 84.93 12,310,076 -0.14(-0.17%)
Mar 01, 2016 84.02 85.08 83.66 85.07 10,459,310 +1.59(+1.91%)
Feb 29, 2016 83.53 84.26 83.34 83.47 12,734,182 -0.45(-0.54%)
Feb 26, 2016 84.75 84.83 83.64 83.93 11,405,825 -0.48(-0.56%)
Feb 25, 2016 83.27 84.41 83.13 84.40 10,199,355 +1.13(+1.35%)
Feb 24, 2016 81.99 83.37 81.70 83.28 11,433,050 +0.70(+0.85%)
Feb 23, 2016 83.03 83.14 82.48 82.58 8,354,432 -0.53(-0.64%)
Feb 22, 2016 82.64 83.11 82.55 83.11 8,751,765 +0.47(+0.57%)
Feb 19, 2016 82.18 83.05 82.02 82.64 11,776,151 +0.53(+0.65%)
Feb 18, 2016 81.00 82.45 80.75 82.11 13,638,642 +1.37(+1.70%)
Feb 17, 2016 80.94 81.32 80.53 80.74 11,303,685 +0.14(+0.18%)
Feb 16, 2016 80.64 81.17 80.07 80.60 13,268,416 +0.39(+0.49%)
Feb 12, 2016 80.20 80.20 80.20 80.20 11,470,148 +0.09(+0.12%)
Feb 11, 2016 79.13 80.36 78.75 80.11 15,825,544 -0.02(-0.03%)
Feb 10, 2016 80.38 81.06 79.85 80.13 12,483,132 -0.19(-0.24%)
Feb 09, 2016 79.80 80.53 79.54 80.32 12,750,766 -0.02(-0.03%)
Feb 08, 2016 79.01 81.53 78.94 80.35 18,184,312 +1.15(+1.45%)
Feb 05, 2016 80.86 80.95 78.60 79.19 19,705,744 -2.65(-3.23%)
Feb 04, 2016 81.61 81.99 80.92 81.84 13,189,081 -0.19(-0.23%)
Feb 03, 2016 81.64 82.22 80.35 82.03 12,906,402 +0.58(+0.71%)
Feb 02, 2016 81.37 82.13 81.13 81.46 13,472,543 -0.76(-0.92%)
Feb 01, 2016 81.61 82.54 81.31 82.21 12,445,758 -0.06(-0.07%)
Jan 29, 2016 81.05 82.51 80.84 82.27 19,823,066 +1.71(+2.12%)
Jan 28, 2016 80.74 81.16 80.23 80.56 16,235,844 +0.09(+0.11%)
Jan 27, 2016 79.16 81.43 79.16 80.47 24,532,050 +0.77(+0.97%)
Jan 26, 2016 76.61 79.83 76.59 79.70 21,919,608 +3.77(+4.96%)
Jan 25, 2016 76.19 76.95 75.65 75.93 11,870,087 -0.28(-0.36%)
Jan 22, 2016 76.42 76.47 75.58 76.21 10,638,548 +0.64(+0.84%)
Jan 21, 2016 75.44 76.12 74.26 75.57 14,301,172 +0.15(+0.20%)
Jan 20, 2016 75.71 76.63 74.46 75.42 16,104,007 -1.38(-1.79%)
Jan 19, 2016 77.14 77.52 76.33 76.80 15,815,121 +0.39(+0.52%)
Jan 15, 2016 75.91 76.41 76.41 76.41 16,074,965 -1.49(-1.91%)
Jan 14, 2016 76.49 78.35 76.41 77.90 12,899,130 +1.47(+1.93%)
Jan 13, 2016 77.58 77.97 76.28 76.42 10,521,787 -0.96(-1.24%)
Jan 12, 2016 77.19 77.69 76.60 77.38 8,561,642 +0.53(+0.69%)
Jan 11, 2016 77.38 77.69 75.68 76.86 10,348,317 -0.46(-0.60%)
Jan 08, 2016 78.68 78.72 77.08 77.32 12,399,073 -0.83(-1.07%)
Jan 07, 2016 78.23 78.84 77.89 78.16 11,974,385 -0.92(-1.17%)
Jan 06, 2016 78.63 79.53 78.45 79.08 9,817,338 -0.40(-0.51%)
Jan 05, 2016 79.23 79.90 79.22 79.48 8,210,300 +0.33(+0.42%)
Jan 04, 2016 80.12 80.20 78.34 79.15 16,150,941 -1.76(-2.18%)
Dec 31, 2015 81.42 80.91 80.91 80.91 5,830,415 -0.84(-1.02%)
Dec 30, 2015 82.01 82.19 81.55 81.75 4,884,644 -0.20(-0.24%)
Dec 29, 2015 81.40 82.07 81.40 81.94 5,370,051 +0.64(+0.78%)
Dec 28, 2015 81.27 81.50 81.07 81.31 5,158,019 -0.39(-0.48%)
Dec 24, 2015 81.23 81.70 81.70 81.70 3,232,588 +0.18(+0.22%)
Dec 23, 2015 81.22 81.66 80.93 81.52 7,022,461 +0.61(+0.76%)
Dec 22, 2015 80.27 81.04 79.68 80.90 7,085,697 +0.89(+1.11%)
Dec 21, 2015 80.61 81.07 79.44 80.01 10,564,898 -0.29(-0.36%)
Dec 18, 2015 81.20 81.20 80.31 80.31 18,999,726 -1.33(-1.63%)
Dec 17, 2015 82.83 82.91 81.63 81.64 11,096,441 -1.27(-1.53%)
Dec 16, 2015 82.42 83.09 81.54 82.91 10,381,666 +0.88(+1.08%)
Dec 15, 2015 80.86 82.46 80.86 82.02 11,785,122 +1.56(+1.94%)
Dec 14, 2015 80.07 80.52 79.38 80.46 13,508,474 +0.37(+0.46%)
Dec 11, 2015 80.64 80.64 79.90 80.09 9,897,902 -0.76(-0.94%)
Dec 10, 2015 80.58 81.40 80.19 80.85 8,222,371 +0.39(+0.48%)
Dec 09, 2015 80.46 81.40 80.09 80.46 10,088,915 -0.21(-0.26%)
Dec 08, 2015 81.12 81.32 80.27 80.68 10,162,846 -0.71(-0.87%)
Dec 07, 2015 80.83 81.52 80.82 81.38 9,220,439 +0.29(+0.36%)
Dec 04, 2015 79.87 81.13 79.78 81.09 9,959,906 +1.70(+2.14%)
Dec 03, 2015 80.56 80.64 79.01 79.39 15,245,372 -0.99(-1.23%)
Dec 02, 2015 80.74 81.08 80.34 80.38 8,408,691 -0.24(-0.30%)
Dec 01, 2015 80.13 80.73 79.65 80.63 9,579,809 +0.88(+1.11%)
Nov 30, 2015 80.72 80.72 79.75 79.75 11,393,155 -0.89(-1.10%)
Nov 27, 2015 80.57 80.83 80.18 80.64 2,988,178 +0.32(+0.40%)
Nov 25, 2015 80.48 80.31 80.31 80.31 6,856,444 -0.06(-0.08%)
Nov 24, 2015 80.20 80.97 80.20 80.38 9,511,756 -0.58(-0.71%)
Nov 23, 2015 80.65 81.13 80.49 80.95 8,544,346 +0.23(+0.28%)
Nov 20, 2015 80.73 80.98 80.50 80.72 9,739,174 +0.58(+0.73%)
Nov 19, 2015 80.27 80.29 79.80 80.14 6,601,037 -0.14(-0.18%)
Nov 18, 2015 79.39 80.38 79.22 80.28 9,124,441 +0.91(+1.15%)
Nov 17, 2015 79.24 79.53 78.88 79.37 6,552,897 +0.22(+0.28%)
Nov 16, 2015 78.49 79.20 78.22 79.15 7,359,078 +1.05(+1.34%)
Nov 13, 2015 78.22 78.92 77.99 78.10 10,892,928 -0.30(-0.39%)
Nov 12, 2015 79.08 79.45 78.37 78.40 8,848,103 -1.24(-1.56%)
Nov 11, 2015 79.59 80.03 79.37 79.65 8,037,455 +0.32(+0.40%)
Nov 10, 2015 78.98 79.57 78.72 79.33 6,539,954 +0.48(+0.60%)
Nov 09, 2015 79.28 79.44 78.62 78.85 8,469,533 -0.84(-1.06%)
Nov 06, 2015 79.42 79.69 78.87 79.69 7,956,068 -0.32(-0.40%)
Nov 05, 2015 79.95 80.14 79.30 80.02 8,371,001 +0.30(+0.38%)
Nov 04, 2015 79.68 80.06 79.51 79.71 7,151,867 -0.02(-0.02%)
Nov 03, 2015 79.63 79.98 79.06 79.73 7,966,161 -0.16(-0.21%)
Nov 02, 2015 79.12 80.02 78.85 79.89 8,054,310 +0.89(+1.13%)
Oct 30, 2015 79.39 79.85 78.98 79.00 13,454,277 -0.27(-0.34%)
Oct 29, 2015 78.56 79.39 78.29 79.26 8,109,012 +0.70(+0.89%)
Oct 28, 2015 78.55 78.57 77.80 78.57 9,279,848 +0.23(+0.29%)
Oct 27, 2015 78.13 78.90 77.96 78.34 11,360,522 +0.20(+0.25%)
Oct 26, 2015 78.23 78.41 77.79 78.15 9,670,333 -0.29(-0.37%)
Oct 23, 2015 78.10 78.88 77.83 78.44 11,738,699 +0.61(+0.78%)
Oct 22, 2015 76.51 78.04 75.95 77.83 12,645,396 +1.49(+1.95%)
Oct 21, 2015 76.35 76.80 75.90 76.34 9,071,490 +0.03(+0.04%)
Oct 20, 2015 76.59 76.82 76.09 76.31 7,726,737 -0.27(-0.36%)
Oct 19, 2015 76.67 76.79 76.09 76.58 11,158,799 -0.23(-0.31%)
Oct 16, 2015 76.53 76.87 76.16 76.82 12,143,316 +0.85(+1.12%)
Oct 15, 2015 74.28 76.12 74.17 75.96 12,228,279 +2.05(+2.77%)
Oct 14, 2015 74.45 75.03 73.60 73.92 11,358,842 -0.72(-0.96%)
Oct 13, 2015 74.12 75.25 73.74 74.64 16,320,952 -0.42(-0.56%)
Oct 12, 2015 74.34 75.43 74.27 75.06 11,454,284 +0.48(+0.65%)
Oct 09, 2015 74.39 75.03 74.11 74.57 10,563,126 +0.23(+0.30%)
Oct 08, 2015 74.06 74.44 73.35 74.35 9,068,120 +0.08(+0.11%)
Oct 07, 2015 73.70 74.61 73.06 74.27 12,106,335 +1.22(+1.67%)
Oct 06, 2015 73.91 74.02 72.40 73.05 10,698,135 -1.05(-1.41%)
Oct 05, 2015 73.65 74.14 73.56 74.10 12,046,013 +0.65(+0.88%)
Oct 02, 2015 72.05 73.48 71.81 73.45 10,701,760 +0.59(+0.82%)
Oct 01, 2015 73.06 73.38 71.75 72.85 12,374,386 -0.14(-0.19%)
Sep 30, 2015 73.60 73.87 72.40 72.99 14,029,341 +0.24(+0.33%)
Sep 29, 2015 72.13 73.38 71.80 72.75 14,732,618 +1.31(+1.83%)
Sep 28, 2015 70.92 71.99 70.30 71.45 18,329,496 +0.29(+0.41%)
Sep 25, 2015 72.67 72.82 70.97 71.16 13,804,726 -1.16(-1.60%)
Sep 24, 2015 72.34 72.67 71.76 72.31 9,473,306 -0.40(-0.55%)
Sep 23, 2015 72.88 73.27 72.38 72.71 7,172,190 -0.20(-0.27%)
Sep 22, 2015 72.14 73.06 71.85 72.91 13,579,966 +0.09(+0.12%)
Sep 21, 2015 73.40 73.97 72.23 72.82 9,020,476 -0.20(-0.28%)
Sep 18, 2015 73.56 74.06 72.92 73.02 18,174,386 -1.13(-1.53%)
Sep 17, 2015 73.92 75.21 73.75 74.16 10,561,070 +0.18(+0.24%)
Sep 16, 2015 73.88 74.14 73.36 73.98 7,200,659 +0.16(+0.22%)
Sep 15, 2015 73.34 74.08 72.87 73.81 8,991,156 +0.84(+1.16%)
Sep 14, 2015 72.64 73.43 72.34 72.97 10,165,211 +0.30(+0.42%)
Sep 11, 2015 72.28 72.72 71.78 72.67 9,439,849 +0.16(+0.23%)
Sep 10, 2015 72.02 73.10 71.64 72.50 10,689,800 +0.39(+0.54%)
Sep 09, 2015 74.28 74.41 71.96 72.11 9,443,970 -1.34(-1.83%)
Sep 08, 2015 72.79 73.49 72.34 73.45 14,571,291 +2.06(+2.88%)
Sep 04, 2015 71.61 71.40 71.40 71.40 14,063,614 -1.04(-1.44%)
Sep 03, 2015 73.24 73.57 72.14 72.44 11,543,826 -0.56(-0.76%)
Sep 02, 2015 72.85 73.09 72.33 72.99 14,729,353 +0.99(+1.37%)
Sep 01, 2015 72.16 72.63 71.52 72.01 18,661,764 -1.48(-2.01%)
Aug 31, 2015 74.19 74.42 73.17 73.49 11,616,231 -0.93(-1.25%)
Aug 28, 2015 75.01 75.29 73.80 74.42 11,766,094 -0.82(-1.09%)
Aug 27, 2015 75.14 75.38 73.78 75.24 14,235,528 +0.87(+1.17%)
Aug 26, 2015 72.65 74.46 71.52 74.37 18,848,398 +3.42(+4.83%)
Aug 25, 2015 74.82 74.83 70.69 70.94 20,040,984 -1.63(-2.25%)
Aug 24, 2015 71.22 74.45 63.95 72.58 32,784,064 -2.14(-2.87%)
Aug 21, 2015 76.02 77.04 74.68 74.72 20,643,118 -1.94(-2.53%)
Aug 20, 2015 76.78 77.69 76.66 76.66 13,684,249 -0.40(-0.52%)
Aug 19, 2015 76.96 77.59 76.65 77.06 9,848,446 -0.05(-0.06%)
Aug 18, 2015 77.01 77.35 76.84 77.11 9,818,118 -0.39(-0.50%)
Aug 17, 2015 76.39 77.51 76.09 77.50 8,894,123 +0.82(+1.07%)
Aug 14, 2015 76.30 76.69 75.95 76.68 6,671,821 +0.26(+0.34%)
Aug 13, 2015 76.62 76.81 76.16 76.42 6,505,132 -0.18(-0.23%)
Aug 12, 2015 76.36 76.61 75.59 76.60 9,803,511 -0.23(-0.30%)
Aug 11, 2015 76.86 77.09 76.65 76.83 8,611,409 -0.61(-0.78%)
Aug 10, 2015 77.27 77.65 77.17 77.44 7,903,911 +0.73(+0.95%)
Aug 07, 2015 76.84 76.88 76.17 76.71 7,767,889 -0.17(-0.22%)
Aug 06, 2015 77.98 78.07 76.83 76.88 9,005,113 -1.13(-1.44%)
Aug 05, 2015 78.04 78.38 77.87 78.00 5,889,948 +0.56(+0.72%)
Aug 04, 2015 77.92 77.99 77.33 77.44 7,738,874 -0.17(-0.22%)
Aug 03, 2015 77.60 77.76 77.00 77.62 7,953,644 -0.15(-0.19%)
Jul 31, 2015 77.86 78.36 77.57 77.76 8,011,395 +0.29(+0.37%)
Jul 30, 2015 77.44 77.60 77.12 77.48 7,110,084 +0.09(+0.11%)
Jul 29, 2015 77.03 77.64 76.86 77.39 10,120,515 +0.55(+0.72%)
Jul 28, 2015 76.74 77.00 76.37 76.84 9,996,774 +0.57(+0.75%)
Jul 27, 2015 76.80 76.82 75.98 76.26 11,255,082 -0.68(-0.88%)
Jul 24, 2015 77.41 77.56 76.86 76.94 8,407,477 -0.81(-1.05%)
Jul 23, 2015 77.99 78.07 77.60 77.75 6,463,687 +0.02(+0.02%)
Jul 22, 2015 77.92 78.15 77.39 77.74 8,661,696 -0.12(-0.16%)
Jul 21, 2015 78.07 78.23 77.65 77.86 7,591,773 -0.02(-0.03%)
Jul 20, 2015 77.99 78.10 77.68 77.89 6,461,526 +0.23(+0.29%)
Jul 17, 2015 78.29 78.31 77.57 77.66 10,379,148 -0.80(-1.02%)
Jul 16, 2015 78.34 78.66 78.20 78.46 7,442,019 +0.54(+0.69%)
Jul 15, 2015 77.41 78.33 77.31 77.93 10,296,856 +0.50(+0.64%)
Jul 14, 2015 77.03 77.51 76.47 77.43 12,744,452 -0.38(-0.49%)
Jul 13, 2015 77.64 77.97 77.50 77.81 9,001,867 +0.57(+0.74%)
Jul 10, 2015 77.43 77.51 76.89 77.23 8,981,077 +0.88(+1.15%)
Jul 09, 2015 76.86 77.23 76.36 76.36 9,428,347 +0.49(+0.64%)
Jul 08, 2015 76.37 76.51 75.81 75.87 8,821,596 -0.89(-1.16%)
Jul 07, 2015 76.54 76.81 75.68 76.76 9,178,480 +0.56(+0.73%)
Jul 06, 2015 75.82 76.44 74.99 76.20 8,785,659 -0.19(-0.24%)
Jul 02, 2015 76.71 76.39 76.39 76.39 7,850,421 -0.02(-0.03%)
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.