Skip to main content

Johnson & Johnson (NY: JNJ )

158.50 +0.54 (+0.34%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 104.59 105.40 103.70 103.83 9,032,291 -0.56(-0.54%)
Jun 28, 2018 104.20 104.74 103.59 104.39 6,190,589 +0.33(+0.32%)
Jun 27, 2018 104.50 105.22 103.92 104.06 6,621,913 -0.63(-0.60%)
Jun 26, 2018 104.81 105.15 104.05 104.69 6,419,424 -0.21(-0.20%)
Jun 25, 2018 105.09 105.61 103.97 104.89 9,548,860 -0.21(-0.20%)
Jun 22, 2018 104.11 105.57 104.09 105.11 12,043,834 +1.19(+1.14%)
Jun 21, 2018 104.24 104.59 103.63 103.92 5,162,314 -0.51(-0.48%)
Jun 20, 2018 104.75 104.95 104.10 104.42 7,335,859 -0.45(-0.43%)
Jun 19, 2018 103.24 105.39 103.17 104.88 10,018,593 +1.07(+1.03%)
Jun 18, 2018 104.06 104.23 102.89 103.81 7,931,874 -1.10(-1.05%)
Jun 15, 2018 104.74 103.74 104.91 15,395,909 +0.17(+0.16%)
Jun 14, 2018 105.00 105.37 104.47 104.74 6,122,996 -0.19(-0.18%)
Jun 13, 2018 105.37 106.18 104.78 104.93 6,821,314 +0.08(+0.07%)
Jun 12, 2018 105.38 105.40 104.35 104.85 6,109,041 -0.10(-0.10%)
Jun 11, 2018 106.33 106.39 104.86 104.95 6,511,271 -1.20(-1.13%)
Jun 08, 2018 105.55 106.82 105.53 106.15 7,255,393 +0.62(+0.59%)
Jun 07, 2018 105.25 105.66 104.62 105.53 8,664,637 +0.46(+0.44%)
Jun 06, 2018 105.06 105.06 7,945,177 +1.12(+1.08%)
Jun 05, 2018 104.43 104.86 103.45 103.94 5,989,991 -0.40(-0.39%)
Jun 04, 2018 104.26 104.71 103.55 104.35 5,671,737 +0.59(+0.57%)
Jun 01, 2018 103.00 103.81 102.65 103.76 6,709,554 +1.40(+1.37%)
May 31, 2018 103.47 103.75 102.28 102.35 12,080,512 -1.16(-1.12%)
May 30, 2018 102.78 104.03 102.28 103.51 7,507,374 +1.34(+1.31%)
May 29, 2018 103.11 103.36 101.50 102.17 11,478,103 -1.77(-1.70%)
May 25, 2018 103.94 103.94 103.94 0 +0.10(+0.10%)
May 24, 2018 104.66 104.80 103.24 103.83 8,148,081 -1.02(-0.97%)
May 23, 2018 104.36 105.29 104.25 104.85 5,815,978 +0.46(+0.44%)
May 22, 2018 105.15 105.52 104.27 104.39 8,442,705 -0.69(-0.65%)
May 21, 2018 105.85 106.16 104.74 105.08 6,544,305 -0.44(-0.42%)
May 18, 2018 105.13 105.69 104.71 105.52 6,397,731 +0.33(+0.31%)
May 17, 2018 106.58 106.67 104.94 105.19 7,621,500 -1.27(-1.20%)
May 16, 2018 106.54 106.93 106.17 106.47 4,495,331 +0.19(+0.18%)
May 15, 2018 106.63 106.87 105.66 106.28 6,916,627 -0.79(-0.74%)
May 14, 2018 108.17 108.39 106.68 107.07 7,183,866 -1.00(-0.93%)
May 11, 2018 106.82 108.38 106.81 108.07 6,730,614 +1.61(+1.51%)
May 10, 2018 105.51 107.06 105.31 106.47 5,825,441 +1.56(+1.49%)
May 09, 2018 104.46 105.36 104.07 104.90 8,015,958 +0.76(+0.73%)
May 08, 2018 104.35 104.89 103.36 104.14 7,007,132 -0.83(-0.79%)
May 07, 2018 105.44 106.37 104.74 104.97 7,900,436 -0.51(-0.48%)
May 04, 2018 104.13 105.74 103.45 105.48 7,214,484 +0.98(+0.94%)
May 03, 2018 104.72 105.05 103.01 104.50 8,574,528 -0.40(-0.38%)
May 02, 2018 106.61 107.17 104.64 104.89 8,701,591 -2.13(-1.99%)
May 01, 2018 107.29 107.56 106.14 107.03 6,031,134 -0.41(-0.38%)
Apr 30, 2018 109.45 109.55 107.43 107.43 9,677,160 -1.51(-1.39%)
Apr 27, 2018 108.49 109.39 108.29 108.95 5,023,597 +0.22(+0.20%)
Apr 26, 2018 107.55 109.75 107.55 108.72 9,667,351 +1.06(+0.99%)
Apr 25, 2018 106.94 107.74 106.41 107.66 6,898,099 +0.48(+0.45%)
Apr 24, 2018 107.82 108.26 106.43 107.18 7,743,999 -0.54(-0.50%)
Apr 23, 2018 107.77 108.12 106.83 107.72 8,832,008 +0.14(+0.13%)
Apr 20, 2018 108.72 108.97 107.16 107.58 9,117,451 -0.76(-0.70%)
Apr 19, 2018 108.40 108.95 107.77 108.33 7,015,367 -0.14(-0.13%)
Apr 18, 2018 110.15 110.33 107.82 108.48 11,047,261 -2.39(-2.16%)
Apr 17, 2018 112.21 112.28 109.41 110.87 12,961,302 -1.04(-0.93%)
Apr 16, 2018 111.61 112.86 111.50 111.91 7,508,728 +0.97(+0.87%)
Apr 13, 2018 111.34 111.62 110.10 110.94 5,583,381 +0.16(+0.15%)
Apr 12, 2018 110.49 111.53 110.30 110.78 5,368,423 +0.68(+0.62%)
Apr 11, 2018 109.69 110.71 109.59 110.10 5,386,727 -0.53(-0.48%)
Apr 10, 2018 110.63 111.19 109.81 110.63 7,145,981 +0.65(+0.59%)
Apr 09, 2018 109.27 111.38 108.44 109.97 7,529,217 +1.17(+1.08%)
Apr 06, 2018 110.60 110.96 107.37 108.80 7,534,353 -2.22(-2.00%)
Apr 05, 2018 110.76 111.44 109.99 111.02 6,617,196 +0.26(+0.23%)
Apr 04, 2018 107.78 111.37 107.35 110.76 9,085,771 +1.75(+1.61%)
Apr 03, 2018 106.32 109.13 105.90 109.01 9,459,917 +3.22(+3.04%)
Apr 02, 2018 108.56 108.61 104.93 105.80 10,498,495 -3.05(-2.80%)
Mar 29, 2018 108.84 108.84 108.84 0 +0.59(+0.55%)
Mar 28, 2018 108.40 109.58 108.05 108.25 8,086,799 +0.20(+0.19%)
Mar 27, 2018 107.96 109.65 107.35 108.05 9,170,250 -0.15(-0.14%)
Mar 26, 2018 107.37 108.33 106.35 108.20 9,840,680 +1.94(+1.83%)
Mar 23, 2018 108.40 108.61 106.12 106.25 9,951,713 -1.94(-1.79%)
Mar 22, 2018 110.81 110.99 107.95 108.19 8,898,718 -3.24(-2.90%)
Mar 21, 2018 111.61 112.78 110.98 111.43 6,073,600 -0.02(-0.02%)
Mar 20, 2018 111.08 111.93 109.89 111.44 7,316,421 +0.82(+0.74%)
Mar 19, 2018 113.26 113.36 109.87 110.62 7,083,175 -2.92(-2.57%)
Mar 16, 2018 113.10 114.15 112.22 113.54 16,758,117 +0.53(+0.47%)
Mar 15, 2018 112.58 114.02 112.51 113.02 7,237,485 +0.63(+0.56%)
Mar 14, 2018 114.87 115.26 112.03 112.39 7,971,463 -1.72(-1.51%)
Mar 13, 2018 113.64 114.99 113.35 114.11 10,775,645 +1.46(+1.30%)
Mar 12, 2018 113.64 114.01 112.39 112.65 5,818,567 -0.99(-0.87%)
Mar 09, 2018 112.55 113.66 111.74 113.64 8,898,340 +1.48(+1.32%)
Mar 08, 2018 109.85 112.37 109.85 112.17 7,556,306 +2.57(+2.34%)
Mar 07, 2018 109.85 109.60 7,524,802 +0.70(+0.64%)
Mar 06, 2018 110.42 110.58 108.65 108.90 6,525,698 -1.33(-1.21%)
Mar 05, 2018 109.25 110.67 108.87 110.24 6,828,457 +0.82(+0.75%)
Mar 02, 2018 107.79 109.66 107.79 109.41 8,136,125 +1.31(+1.21%)
Mar 01, 2018 109.66 110.52 107.46 108.11 10,894,213 -2.21(-2.00%)
Feb 28, 2018 112.07 112.39 110.31 110.31 9,399,586 -1.52(-1.36%)
Feb 27, 2018 112.29 113.04 111.78 111.83 8,427,943 -0.34(-0.30%)
Feb 26, 2018 111.87 113.31 111.27 112.17 7,868,645 +0.76(+0.68%)
Feb 23, 2018 109.79 111.47 109.73 111.42 6,074,828 +1.78(+1.62%)
Feb 22, 2018 109.27 109.64 6,791,758 +0.00(+0.00%)
Feb 21, 2018 110.39 111.77 109.59 109.64 7,783,047 -0.81(-0.73%)
Feb 20, 2018 112.14 112.62 110.27 110.45 7,776,886 -1.92(-1.71%)
Feb 16, 2018 112.37 112.37 112.37 0 +1.62(+1.46%)
Feb 15, 2018 109.80 110.79 109.25 110.75 6,642,961 +1.32(+1.20%)
Feb 14, 2018 109.24 109.72 108.35 109.44 7,416,693 -0.24(-0.22%)
Feb 13, 2018 110.22 109.68 7,507,243 -0.26(-0.24%)
Feb 12, 2018 109.71 110.83 107.75 109.94 11,806,153 +0.62(+0.57%)
Feb 09, 2018 107.62 110.49 105.86 109.32 17,810,224 +2.67(+2.51%)
Feb 08, 2018 110.48 110.77 106.43 106.64 13,832,972 -4.27(-3.85%)
Feb 07, 2018 111.31 112.03 110.85 110.91 12,462,894 -0.35(-0.31%)
Feb 06, 2018 109.72 112.24 108.03 111.26 22,733,750 +0.51(+0.46%)
Feb 05, 2018 115.27 115.62 105.49 110.75 23,178,556 -5.44(-4.69%)
Feb 02, 2018 117.33 118.46 115.94 116.19 10,975,227 -1.97(-1.67%)
Feb 01, 2018 118.72 116.62 118.17 11,130,459 +1.54(+1.32%)
Jan 31, 2018 120.32 120.32 116.55 116.62 15,556,367 -3.58(-2.98%)
Jan 30, 2018 121.02 121.22 120.20 120.20 9,922,823 -1.05(-0.87%)
Jan 29, 2018 122.25 122.32 121.13 121.26 9,493,479 -1.39(-1.14%)
Jan 26, 2018 121.95 122.88 121.64 122.65 9,557,055 +0.78(+0.64%)
Jan 25, 2018 120.10 122.08 120.02 121.87 9,406,576 +1.97(+1.64%)
Jan 24, 2018 121.11 121.16 119.67 119.90 14,905,369 +0.20(+0.17%)
Jan 23, 2018 124.03 124.42 119.52 119.70 20,688,262 -5.33(-4.26%)
Jan 22, 2018 124.07 125.02 123.82 125.02 8,295,213 +0.66(+0.53%)
Jan 19, 2018 124.45 124.61 123.57 124.36 10,354,670 +0.37(+0.30%)
Jan 18, 2018 124.00 124.43 123.19 123.99 6,581,028 -0.05(-0.04%)
Jan 17, 2018 124.77 125.17 122.78 124.04 12,583,148 +0.10(+0.08%)
Jan 16, 2018 123.57 124.95 123.24 123.94 9,319,859 +0.93(+0.75%)
Jan 12, 2018 123.01 123.01 123.01 0 +0.82(+0.67%)
Jan 11, 2018 121.64 122.29 121.27 122.19 5,879,570 +0.69(+0.57%)
Jan 10, 2018 121.15 121.66 120.95 121.50 7,771,369 -0.14(-0.12%)
Jan 09, 2018 120.15 122.94 120.06 121.65 10,541,703 +1.90(+1.58%)
Jan 08, 2018 119.59 119.84 118.93 119.75 6,078,292 +0.15(+0.13%)
Jan 05, 2018 118.73 119.69 118.39 119.60 7,297,562 +0.98(+0.83%)
Jan 04, 2018 118.53 119.11 118.34 118.62 5,731,459 -0.01(-0.01%)
Jan 03, 2018 117.61 118.73 117.22 118.62 6,339,686 +1.12(+0.95%)
Jan 02, 2018 117.87 117.92 117.07 117.50 8,107,163 -0.41(-0.35%)
Dec 29, 2017 117.92 117.92 117.92 0 -0.71(-0.60%)
Dec 28, 2017 118.74 119.00 118.43 118.62 2,944,411 -0.01(-0.01%)
Dec 27, 2017 118.51 119.12 118.32 118.63 4,447,708 +0.41(+0.34%)
Dec 26, 2017 118.25 117.88 118.23 3,875,898 -0.03(-0.02%)
Dec 22, 2017 119.00 119.29 118.19 118.25 5,528,295 -0.79(-0.67%)
Dec 21, 2017 119.49 119.98 119.01 119.05 6,947,274 -0.09(-0.07%)
Dec 20, 2017 120.06 120.33 119.06 119.13 7,452,731 -0.52(-0.44%)
Dec 19, 2017 119.75 120.16 119.30 119.66 7,788,500 -0.02(-0.01%)
Dec 18, 2017 120.31 121.36 119.33 119.67 6,911,746 -0.56(-0.46%)
Dec 15, 2017 120.25 120.80 119.66 120.23 14,831,480 +0.68(+0.57%)
Dec 14, 2017 121.12 121.21 119.51 119.55 6,324,965 -1.05(-0.87%)
Dec 13, 2017 120.26 121.05 120.02 120.59 7,249,716 +0.25(+0.20%)
Dec 12, 2017 120.35 121.17 119.87 120.35 9,499,082 +1.23(+1.03%)
Dec 11, 2017 118.91 119.14 118.01 119.11 5,164,151 +0.46(+0.39%)
Dec 08, 2017 118.15 118.79 117.98 118.65 6,044,624 +0.49(+0.41%)
Dec 07, 2017 118.16 119.42 117.53 118.16 5,584,648 -0.89(-0.74%)
Dec 06, 2017 118.86 119.81 117.87 119.05 6,294,280 +1.17(+1.00%)
Dec 05, 2017 117.97 118.84 117.48 117.87 7,992,370 +0.56(+0.47%)
Dec 04, 2017 118.68 118.73 117.25 117.32 7,010,718 -0.82(-0.69%)
Dec 01, 2017 117.79 118.60 116.97 118.14 7,098,180 +0.55(+0.47%)
Nov 30, 2017 118.20 118.39 116.87 117.59 10,595,325 -0.41(-0.34%)
Nov 29, 2017 118.34 118.68 117.28 117.99 6,931,525 -0.18(-0.15%)
Nov 28, 2017 116.72 118.60 116.72 118.17 5,987,137 +1.62(+1.39%)
Nov 27, 2017 116.05 116.73 116.05 116.55 4,660,330 +0.79(+0.68%)
Nov 24, 2017 115.34 116.08 115.18 115.76 3,107,774 +0.60(+0.52%)
Nov 22, 2017 116.01 116.08 114.58 115.16 4,670,267 -0.88(-0.76%)
Nov 21, 2017 116.13 116.81 115.92 116.04 6,744,706 +0.34(+0.30%)
Nov 20, 2017 115.88 116.23 115.54 115.70 5,085,733 -0.06(-0.05%)
Nov 17, 2017 116.01 116.48 115.66 115.76 5,063,579 -0.73(-0.63%)
Nov 16, 2017 116.95 117.17 116.29 116.49 4,976,457 -0.19(-0.16%)
Nov 15, 2017 116.79 117.29 116.39 116.68 4,570,238 -0.33(-0.28%)
Nov 14, 2017 117.07 117.67 116.53 117.01 4,861,880 -0.23(-0.19%)
Nov 13, 2017 116.60 117.45 116.11 117.23 5,152,865 +0.17(+0.14%)
Nov 10, 2017 117.54 117.54 116.27 117.06 5,055,717 -0.66(-0.56%)
Nov 09, 2017 118.16 118.62 117.27 117.73 4,192,709 -0.81(-0.69%)
Nov 08, 2017 117.18 119.00 116.98 118.54 5,294,040 +1.30(+1.11%)
Nov 07, 2017 117.50 117.56 116.52 117.24 5,000,039 +0.01(+0.01%)
Nov 06, 2017 117.44 117.84 117.20 117.23 5,031,724 -0.27(-0.23%)
Nov 03, 2017 117.21 117.77 116.85 117.50 3,262,897 +0.13(+0.11%)
Nov 02, 2017 117.53 117.68 116.69 117.38 4,164,894 -0.04(-0.04%)
Nov 01, 2017 117.29 117.93 116.88 117.42 5,968,834 +0.48(+0.41%)
Oct 31, 2017 117.45 117.65 116.58 116.94 5,760,703 -0.49(-0.42%)
Oct 30, 2017 118.34 118.45 116.86 117.43 7,193,924 -1.49(-1.26%)
Oct 27, 2017 118.27 119.70 117.60 118.93 6,128,508 -0.03(-0.02%)
Oct 26, 2017 119.54 120.58 118.59 118.95 6,963,516 -0.46(-0.39%)
Oct 25, 2017 118.41 120.14 118.24 119.41 7,824,751 +0.60(+0.51%)
Oct 24, 2017 120.27 120.27 118.21 118.81 7,851,319 -1.66(-1.38%)
Oct 23, 2017 119.22 121.08 119.18 120.47 7,970,224 +1.02(+0.86%)
Oct 20, 2017 119.43 120.47 118.97 119.45 6,717,281 +0.30(+0.25%)
Oct 19, 2017 118.03 119.93 117.88 119.14 10,945,269 +1.14(+0.97%)
Oct 18, 2017 118.10 118.76 117.49 118.00 8,139,786 -0.09(-0.08%)
Oct 17, 2017 115.48 118.37 114.97 118.10 13,968,743 +3.92(+3.43%)
Oct 16, 2017 114.46 115.14 113.69 114.18 6,103,609 -0.26(-0.23%)
Oct 13, 2017 114.58 115.27 114.37 114.44 4,895,775 -0.34(-0.29%)
Oct 12, 2017 114.36 115.35 114.09 114.77 6,166,509 +0.15(+0.13%)
Oct 11, 2017 113.14 114.98 112.71 114.62 9,858,295 +2.31(+2.05%)
Oct 10, 2017 112.03 112.51 111.50 112.32 4,988,719 +0.38(+0.34%)
Oct 09, 2017 112.11 112.25 111.70 111.94 4,471,927 +0.19(+0.17%)
Oct 06, 2017 111.56 111.77 111.13 111.75 2,944,058 +0.02(+0.02%)
Oct 05, 2017 111.47 111.82 111.03 111.72 4,460,018 +0.25(+0.23%)
Oct 04, 2017 111.06 111.71 110.81 111.47 4,278,736 +0.66(+0.60%)
Oct 03, 2017 110.43 111.06 110.19 110.81 4,650,342 +0.74(+0.67%)
Oct 02, 2017 109.18 110.16 109.06 110.07 5,355,832 +1.02(+0.93%)
Sep 29, 2017 108.69 109.44 108.25 109.05 6,839,361 +0.45(+0.42%)
Sep 28, 2017 108.97 109.27 108.45 108.60 4,759,827 -0.23(-0.22%)
Sep 27, 2017 109.88 109.96 108.57 108.84 6,909,736 -1.00(-0.91%)
Sep 26, 2017 110.30 110.67 109.73 109.83 5,384,047 -0.19(-0.18%)
Sep 25, 2017 110.28 110.52 109.74 110.03 7,173,755 -0.18(-0.17%)
Sep 22, 2017 110.72 111.05 110.11 110.21 5,167,871 -0.30(-0.27%)
Sep 21, 2017 111.82 112.25 110.20 110.51 7,214,757 -1.23(-1.10%)
Sep 20, 2017 111.77 112.64 111.01 111.75 10,378,345 -1.68(-1.48%)
Sep 19, 2017 113.26 113.90 112.69 113.42 5,846,172 -0.13(-0.12%)
Sep 18, 2017 112.77 113.89 112.49 113.56 6,272,449 +0.78(+0.69%)
Sep 15, 2017 113.06 113.62 112.55 112.78 18,504,442 +0.23(+0.20%)
Sep 14, 2017 110.84 112.80 110.72 112.55 7,479,786 +1.45(+1.31%)
Sep 13, 2017 111.28 112.19 110.60 111.10 5,578,719 -0.15(-0.14%)
Sep 12, 2017 112.26 112.30 110.66 111.25 6,515,408 -0.49(-0.44%)
Sep 11, 2017 110.19 111.85 109.90 111.74 6,824,230 +1.87(+1.70%)
Sep 08, 2017 110.72 111.01 109.78 109.87 5,787,262 -1.02(-0.92%)
Sep 07, 2017 109.77 111.16 109.25 110.88 4,530,506 +1.28(+1.16%)
Sep 06, 2017 109.50 109.88 109.22 109.61 6,678,374 +0.65(+0.59%)
Sep 05, 2017 109.65 110.03 108.81 108.96 6,145,489 -0.95(-0.86%)
Sep 01, 2017 111.23 111.27 109.83 109.91 4,555,041 -1.12(-1.01%)
Aug 31, 2017 110.21 111.14 110.09 111.03 8,830,537 +1.09(+0.99%)
Aug 30, 2017 110.72 110.72 109.82 109.94 6,473,475 -0.96(-0.86%)
Aug 29, 2017 110.36 111.10 110.14 110.90 3,907,768 +0.39(+0.36%)
Aug 28, 2017 110.45 110.82 110.30 110.50 6,376,987 +0.05(+0.05%)
Aug 25, 2017 110.65 111.19 110.40 110.45 4,927,632 -0.31(-0.28%)
Aug 24, 2017 110.71 110.92 110.25 110.77 6,476,762 +0.08(+0.07%)
Aug 23, 2017 112.05 112.10 110.56 110.69 6,154,637 -1.58(-1.41%)
Aug 22, 2017 111.08 112.35 110.77 112.27 4,979,298 +1.04(+0.94%)
Aug 21, 2017 110.26 111.40 110.18 111.23 5,590,821 +0.68(+0.62%)
Aug 18, 2017 110.58 111.51 110.34 110.55 5,750,109 -0.34(-0.31%)
Aug 17, 2017 111.84 112.31 110.88 110.89 6,888,056 -0.94(-0.84%)
Aug 16, 2017 111.76 112.50 111.57 111.83 5,362,801 +0.66(+0.59%)
Aug 15, 2017 111.56 111.64 111.02 111.17 4,717,128 -0.08(-0.08%)
Aug 14, 2017 111.86 112.00 110.75 111.26 3,648,512 +0.32(+0.29%)
Aug 11, 2017 111.39 112.10 110.65 110.94 5,123,612 +0.01(+0.01%)
Aug 10, 2017 110.89 111.56 110.33 110.93 6,728,014 -0.12(-0.10%)
Aug 09, 2017 110.70 111.20 110.33 111.05 7,597,225 +0.80(+0.73%)
Aug 08, 2017 110.44 110.69 109.52 110.25 6,616,327 -0.49(-0.44%)
Aug 07, 2017 110.93 111.26 110.45 110.74 3,612,028 -0.27(-0.24%)
Aug 04, 2017 111.47 111.70 110.69 111.01 3,830,563 -0.14(-0.13%)
Aug 03, 2017 109.95 111.19 109.61 111.15 5,191,599 +0.99(+0.90%)
Aug 02, 2017 110.09 110.44 109.61 110.16 4,837,563 -0.29(-0.26%)
Aug 01, 2017 111.00 111.15 110.26 110.45 4,602,584 -0.18(-0.16%)
Jul 31, 2017 110.14 111.34 110.11 110.62 6,527,578 +0.73(+0.66%)
Jul 28, 2017 109.31 110.02 108.79 109.90 5,963,783 +0.85(+0.78%)
Jul 27, 2017 109.06 109.31 108.00 109.05 7,004,241 -0.10(-0.09%)
Jul 26, 2017 109.74 110.22 108.98 109.15 6,457,242 -0.78(-0.71%)
Jul 25, 2017 111.47 111.56 109.56 109.92 7,513,915 -0.94(-0.85%)
Jul 24, 2017 112.52 112.66 110.73 110.86 9,965,678 -1.92(-1.70%)
Jul 21, 2017 112.80 113.58 112.61 112.78 8,126,553 -1.05(-0.92%)
Jul 20, 2017 114.26 112.70 113.83 7,304,685 +1.13(+1.01%)
Jul 19, 2017 112.39 112.86 112.12 112.70 6,602,545 +0.63(+0.56%)
Jul 18, 2017 109.71 112.48 109.26 112.07 12,304,545 +1.92(+1.75%)
Jul 17, 2017 110.61 110.80 109.81 110.15 5,924,024 -0.38(-0.34%)
Jul 14, 2017 110.02 110.86 109.81 110.52 5,258,658 +0.62(+0.56%)
Jul 13, 2017 110.11 110.21 109.19 109.91 5,308,195 -0.31(-0.28%)
Jul 12, 2017 110.06 110.77 109.83 110.22 6,062,502 +0.83(+0.76%)
Jul 11, 2017 109.55 109.85 108.76 109.38 4,478,719 -0.27(-0.24%)
Jul 10, 2017 110.64 110.75 109.38 109.65 4,822,458 -0.83(-0.75%)
Jul 07, 2017 110.78 110.86 109.77 110.47 5,991,641 +0.02(+0.02%)
Jul 06, 2017 111.36 111.67 110.36 110.46 5,137,581 -0.93(-0.84%)
Jul 05, 2017 110.84 111.74 110.37 111.39 5,162,122 +0.62(+0.56%)
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.