Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 49.14 49.36 49.03 49.12 14,535,749 -0.16(-0.33%)
Jul 30, 2012 49.22 49.42 49.07 49.28 11,809,532 -0.05(-0.10%)
Jul 27, 2012 48.92 49.44 48.88 49.33 19,753,314 +0.55(+1.13%)
Jul 26, 2012 48.46 48.94 48.40 48.77 23,125,394 +0.86(+1.79%)
Jul 25, 2012 48.02 48.26 47.81 47.92 13,927,150 +0.13(+0.27%)
Jul 24, 2012 48.32 48.43 47.54 47.79 17,118,256 -0.54(-1.12%)
Jul 23, 2012 48.35 48.47 48.00 48.33 16,586,850 -0.37(-0.76%)
Jul 20, 2012 49.21 49.21 48.50 48.70 19,682,088 -0.64(-1.29%)
Jul 19, 2012 49.14 49.46 48.94 49.34 19,025,320 +0.11(+0.23%)
Jul 18, 2012 48.77 49.29 48.72 49.22 22,008,052 +0.26(+0.54%)
Jul 17, 2012 48.14 49.09 47.97 48.96 34,108,024 +0.39(+0.80%)
Jul 16, 2012 48.58 48.76 48.50 48.57 18,210,688 -0.11(-0.23%)
Jul 13, 2012 48.10 48.77 48.06 48.68 18,507,844 +0.64(+1.33%)
Jul 12, 2012 47.98 48.33 47.85 48.04 23,212,180 -0.13(-0.28%)
Jul 11, 2012 48.27 48.33 48.05 48.18 16,948,772 +0.01(+0.03%)
Jul 10, 2012 48.23 48.32 48.06 48.16 18,112,842 +0.07(+0.15%)
Jul 09, 2012 48.06 48.22 47.99 48.09 17,596,778 +0.10(+0.21%)
Jul 06, 2012 47.90 48.16 47.80 47.99 13,752,316 -0.10(-0.21%)
Jul 05, 2012 48.19 48.36 48.09 48.09 16,711,596 -0.18(-0.38%)
Jul 03, 2012 48.22 48.33 48.05 48.28 12,546,454 +0.03(+0.06%)
Jul 02, 2012 47.94 48.25 47.78 48.25 17,691,922 +0.31(+0.65%)
Jun 29, 2012 47.75 48.04 47.69 47.94 25,518,456 +0.44(+0.93%)
Jun 28, 2012 47.33 47.54 47.14 47.50 17,068,408 +0.07(+0.15%)
Jun 27, 2012 47.13 47.68 47.09 47.43 24,796,280 +0.30(+0.63%)
Jun 26, 2012 47.23 47.32 47.12 47.13 15,643,599 -0.06(-0.12%)
Jun 25, 2012 47.01 47.28 46.93 47.19 19,337,240 -0.09(-0.20%)
Jun 22, 2012 47.30 47.52 47.20 47.28 26,737,268 +0.17(+0.36%)
Jun 21, 2012 47.22 47.52 46.94 47.11 34,592,720 -0.43(-0.91%)
Jun 20, 2012 47.38 47.54 47.16 47.54 29,928,328 +0.20(+0.42%)
Jun 19, 2012 47.04 47.51 47.09 47.34 33,282,080 +0.30(+0.63%)
Jun 18, 2012 46.70 47.11 46.70 47.04 36,290,912 +0.21(+0.44%)
Jun 15, 2012 46.76 46.90 46.48 46.84 36,632,688 +0.40(+0.86%)
Jun 14, 2012 45.66 46.65 45.61 46.44 48,361,464 +0.71(+1.55%)
Jun 13, 2012 45.58 45.91 44.83 45.73 138,734,800 +0.97(+2.17%)
Jun 12, 2012 44.11 44.89 43.87 44.76 37,566,016 +0.68(+1.55%)
Jun 11, 2012 44.68 44.72 44.07 44.08 17,230,686 -0.61(-1.37%)
Jun 08, 2012 44.38 44.73 44.23 44.69 15,854,658 +0.13(+0.29%)
Jun 07, 2012 44.83 44.84 44.35 44.56 18,264,182 +0.00(+0.00%)
Jun 06, 2012 44.06 44.56 43.91 44.56 16,295,481 +0.42(+0.95%)
Jun 05, 2012 44.11 44.26 43.99 44.14 13,422,872 -0.09(-0.21%)
Jun 04, 2012 44.02 44.31 43.91 44.23 12,970,686 +0.40(+0.91%)
Jun 01, 2012 44.02 44.21 43.79 43.84 16,995,736 -0.46(-1.04%)
May 31, 2012 44.25 44.61 44.09 44.30 18,741,192 +0.16(+0.35%)
May 30, 2012 44.23 44.28 43.99 44.14 13,268,716 -0.27(-0.61%)
May 29, 2012 44.59 44.65 44.20 44.41 14,222,244 +0.06(+0.13%)
May 25, 2012 44.62 44.69 44.20 44.35 15,796,703 -0.42(-0.93%)
May 24, 2012 44.62 44.94 44.56 44.77 13,120,119 +0.31(+0.70%)
May 23, 2012 44.55 44.80 44.19 44.46 16,036,012 -0.18(-0.39%)
May 22, 2012 44.55 44.83 44.50 44.64 11,966,953 +0.04(+0.08%)
May 21, 2012 44.45 44.85 44.45 44.60 12,502,987 +0.08(+0.19%)
May 18, 2012 44.88 44.91 44.33 44.52 19,611,794 -0.14(-0.31%)
May 17, 2012 44.77 44.97 44.61 44.66 11,375,780 -0.11(-0.25%)
May 16, 2012 44.83 44.92 44.60 44.77 14,256,822 +0.07(+0.16%)
May 15, 2012 44.76 45.07 44.56 44.70 12,095,916 -0.22(-0.50%)
May 14, 2012 44.99 45.04 44.66 44.92 56,478,232 -0.29(-0.64%)
May 11, 2012 45.28 45.67 45.13 45.21 53,826,716 -0.16(-0.36%)
May 10, 2012 45.54 45.58 45.25 45.37 10,881,139 +0.20(+0.45%)
May 09, 2012 45.39 45.59 45.15 45.17 15,158,305 -0.49(-1.08%)
May 08, 2012 45.45 45.66 45.36 45.66 17,633,732 +0.13(+0.28%)
May 07, 2012 45.38 45.69 45.33 45.54 11,869,522 +0.04(+0.09%)
May 04, 2012 45.81 45.88 45.49 45.49 14,662,205 -0.42(-0.92%)
May 03, 2012 45.96 46.02 45.77 45.91 14,768,365 +0.01(+0.02%)
May 02, 2012 45.80 45.91 45.56 45.91 11,882,089 +0.08(+0.17%)
May 01, 2012 45.61 45.93 45.54 45.83 14,384,862 +0.08(+0.18%)
Apr 30, 2012 45.57 45.95 45.56 45.75 16,169,554 +0.18(+0.40%)
Apr 27, 2012 45.64 45.77 45.45 45.56 14,054,582 +0.06(+0.14%)
Apr 26, 2012 45.26 45.66 45.16 45.50 13,006,472 +0.22(+0.50%)
Apr 25, 2012 44.95 45.38 44.86 45.28 15,885,305 +0.46(+1.03%)
Apr 24, 2012 44.66 44.83 44.52 44.81 12,839,374 +0.28(+0.63%)
Apr 23, 2012 44.62 44.76 44.48 44.53 14,403,285 -0.24(-0.53%)
Apr 20, 2012 44.43 44.95 44.41 44.77 20,379,224 +0.48(+1.08%)
Apr 19, 2012 44.43 44.65 44.10 44.29 21,614,906 -0.16(-0.36%)
Apr 18, 2012 45.13 44.92 44.35 44.45 29,269,052 -0.67(-1.49%)
Apr 17, 2012 45.13 45.17 44.46 45.13 26,074,630 +0.17(+0.38%)
Apr 16, 2012 44.78 45.09 44.74 44.96 14,946,025 +0.31(+0.69%)
Apr 13, 2012 44.93 44.97 44.64 44.65 15,976,119 -0.43(-0.95%)
Apr 12, 2012 45.01 45.08 44.75 45.08 18,651,786 +0.01(+0.03%)
Apr 11, 2012 45.46 45.46 44.95 45.06 14,743,587 -0.05(-0.11%)
Apr 10, 2012 45.54 45.58 45.09 45.11 18,176,246 -0.51(-1.11%)
Apr 09, 2012 45.64 45.84 45.59 45.62 9,015,965 -0.30(-0.64%)
Apr 05, 2012 45.86 45.94 45.74 45.91 11,274,408 -0.04(-0.08%)
Apr 04, 2012 46.10 46.17 45.93 45.95 13,422,662 -0.34(-0.74%)
Apr 03, 2012 46.46 46.49 46.03 46.29 12,990,297 -0.23(-0.50%)
Apr 02, 2012 46.41 46.59 46.25 46.53 12,502,896 +0.18(+0.38%)
Mar 30, 2012 46.12 46.51 46.08 46.35 16,092,637 +0.30(+0.64%)
Mar 29, 2012 45.87 46.06 45.82 46.06 13,508,049 -0.06(-0.12%)
Mar 28, 2012 45.96 46.11 45.80 46.11 14,665,461 +0.15(+0.34%)
Mar 27, 2012 45.91 46.03 45.83 45.96 15,229,045 +0.16(+0.35%)
Mar 26, 2012 45.60 45.86 45.56 45.80 12,101,379 +0.44(+0.96%)
Mar 23, 2012 45.32 45.47 45.23 45.36 11,473,358 +0.06(+0.14%)
Mar 22, 2012 45.45 45.46 45.25 45.30 15,114,080 -0.21(-0.46%)
Mar 21, 2012 45.65 45.73 45.42 45.51 11,156,190 -0.14(-0.31%)
Mar 20, 2012 45.68 45.77 45.51 45.65 11,043,720 -0.18(-0.38%)
Mar 19, 2012 45.64 45.87 45.61 45.82 10,419,271 +0.06(+0.14%)
Mar 16, 2012 45.82 46.00 45.54 45.76 25,198,388 +0.04(+0.08%)
Mar 15, 2012 45.63 45.94 45.57 45.73 16,184,141 -0.01(-0.02%)
Mar 14, 2012 45.82 45.94 45.69 45.73 13,678,666 -0.18(-0.38%)
Mar 13, 2012 45.97 45.99 45.70 45.91 13,952,708 +0.16(+0.35%)
Mar 12, 2012 45.36 45.78 45.35 45.75 10,366,481 +0.25(+0.56%)
Mar 09, 2012 45.56 45.67 45.39 45.49 11,969,250 -0.08(-0.17%)
Mar 08, 2012 45.64 45.73 45.49 45.57 16,096,281 +0.39(+0.86%)
Mar 07, 2012 45.16 45.30 45.06 45.18 12,185,960 -0.04(-0.08%)
Mar 06, 2012 45.30 45.49 45.11 45.22 13,469,256 -0.39(-0.86%)
Mar 05, 2012 45.46 45.65 45.35 45.61 10,816,671 +0.10(+0.22%)
Mar 02, 2012 45.49 45.58 45.37 45.51 8,629,320 -0.04(-0.09%)
Mar 01, 2012 45.75 45.86 45.42 45.56 12,542,462 -0.18(-0.38%)
Feb 29, 2012 45.83 45.86 45.47 45.73 16,300,181 -0.07(-0.15%)
Feb 28, 2012 45.40 45.97 45.32 45.80 16,481,096 +0.51(+1.13%)
Feb 27, 2012 45.16 45.42 44.99 45.29 12,128,679 -0.01(-0.02%)
Feb 24, 2012 45.53 45.53 45.11 45.30 14,911,618 -0.05(-0.11%)
Feb 23, 2012 45.41 46.01 45.21 45.35 12,908,488 +0.07(+0.15%)
Feb 22, 2012 45.33 45.51 45.19 45.28 11,701,176 -0.03(-0.06%)
Feb 21, 2012 45.44 45.44 45.10 45.30 11,601,645 +0.03(+0.08%)
Feb 17, 2012 45.43 45.47 45.14 45.27 13,003,228 +0.05(+0.11%)
Feb 16, 2012 45.00 45.39 44.89 45.22 11,764,290 +0.19(+0.42%)
Feb 15, 2012 44.93 45.24 44.91 45.03 12,878,104 +0.03(+0.06%)
Feb 14, 2012 45.10 45.18 44.81 45.00 12,889,820 -0.05(-0.11%)
Feb 13, 2012 45.21 45.24 45.00 45.05 13,871,720 +0.06(+0.12%)
Feb 10, 2012 45.07 45.12 44.75 45.00 20,033,986 -0.20(-0.45%)
Feb 09, 2012 45.39 45.52 45.15 45.20 15,700,214 -0.24(-0.54%)
Feb 08, 2012 45.42 45.52 45.34 45.44 9,837,993 -0.01(-0.03%)
Feb 07, 2012 45.39 45.55 45.29 45.46 13,231,030 +0.05(+0.11%)
Feb 06, 2012 45.60 45.68 45.31 45.41 13,689,755 -0.31(-0.69%)
Feb 03, 2012 45.90 45.99 45.65 45.72 12,973,039 +0.03(+0.08%)
Feb 02, 2012 45.76 45.95 45.52 45.69 11,890,425 -0.07(-0.15%)
Feb 01, 2012 45.95 46.20 45.73 45.76 17,623,580 -0.15(-0.33%)
Jan 31, 2012 45.88 45.94 45.67 45.91 19,408,268 +0.14(+0.30%)
Jan 30, 2012 45.51 45.77 45.37 45.77 10,741,281 +0.10(+0.23%)
Jan 27, 2012 45.71 45.88 45.60 45.67 15,030,643 -0.10(-0.21%)
Jan 26, 2012 45.65 45.89 45.43 45.76 17,987,492 +0.34(+0.75%)
Jan 25, 2012 45.16 45.49 45.11 45.42 15,117,385 +0.15(+0.32%)
Jan 24, 2012 44.82 45.59 44.82 45.28 17,674,308 +0.00(+0.00%)
Jan 23, 2012 45.44 45.51 45.19 45.28 14,535,452 -0.19(-0.41%)
Jan 20, 2012 45.47 45.66 44.96 45.46 21,125,978 +0.06(+0.12%)
Jan 19, 2012 45.39 45.45 45.13 45.41 16,796,542 -0.06(-0.14%)
Jan 18, 2012 45.46 45.53 45.28 45.47 11,622,310 +0.11(+0.25%)
Jan 17, 2012 45.65 45.76 44.93 45.36 12,001,730 -0.10(-0.21%)
Jan 13, 2012 45.26 45.47 44.83 45.46 12,890,189 +0.02(+0.05%)
Jan 12, 2012 45.47 45.56 45.23 45.44 10,627,846 +0.07(+0.15%)
Jan 11, 2012 45.35 45.65 45.16 45.37 9,697,915 -0.05(-0.11%)
Jan 10, 2012 45.35 45.55 45.28 45.42 12,169,772 +0.19(+0.42%)
Jan 09, 2012 45.25 45.34 44.87 45.23 11,391,066 +0.07(+0.15%)
Jan 06, 2012 45.58 45.60 45.00 45.16 22,051,102 -0.40(-0.87%)
Jan 05, 2012 45.50 45.69 45.16 45.55 17,065,128 -0.06(-0.12%)
Jan 04, 2012 45.80 45.89 45.35 45.61 13,269,598 -0.07(-0.15%)
Dec 30, 2011 45.89 45.89 45.66 45.68 7,120,549 -0.21(-0.46%)
Dec 29, 2011 45.49 45.99 45.45 45.89 8,091,816 +0.30(+0.66%)
Dec 28, 2011 45.95 45.99 45.49 45.59 8,422,385 -0.40(-0.86%)
Dec 27, 2011 45.97 46.19 45.90 45.99 7,137,564 +0.03(+0.06%)
Dec 23, 2011 45.44 45.97 45.40 45.96 9,336,516 +0.71(+1.57%)
Dec 21, 2011 45.14 45.28 44.98 45.25 12,162,617 +0.31(+0.68%)
Dec 20, 2011 44.59 45.09 44.59 44.94 16,206,170 +0.69(+1.56%)
Dec 19, 2011 44.70 44.77 44.13 44.25 12,956,046 -0.54(-1.20%)
Dec 16, 2011 44.83 44.84 44.27 44.79 27,584,634 +0.21(+0.47%)
Dec 15, 2011 44.34 44.65 44.28 44.58 13,833,693 +0.57(+1.30%)
Dec 14, 2011 44.15 44.43 43.83 44.01 14,072,542 -0.13(-0.28%)
Dec 13, 2011 44.64 44.64 43.98 44.13 20,408,178 -0.10(-0.24%)
Dec 12, 2011 44.49 44.72 44.13 44.24 15,492,159 -0.71(-1.58%)
Dec 09, 2011 44.80 45.05 44.57 44.95 12,684,892 +0.52(+1.18%)
Dec 08, 2011 44.68 44.89 44.27 44.43 13,728,455 -0.47(-1.04%)
Dec 07, 2011 44.28 45.14 44.14 44.89 16,516,413 +0.67(+1.51%)
Dec 06, 2011 44.31 44.53 44.06 44.22 14,956,103 +0.09(+0.21%)
Dec 05, 2011 44.65 44.75 43.78 44.13 21,939,314 -0.08(-0.17%)
Dec 02, 2011 45.19 45.20 44.09 44.21 22,672,684 -0.68(-1.52%)
Dec 01, 2011 45.05 45.24 44.82 44.89 14,144,663 -0.19(-0.42%)
Nov 30, 2011 44.52 45.10 44.44 45.08 21,564,610 +1.35(+3.09%)
Nov 29, 2011 43.76 43.97 43.51 43.73 12,810,982 +0.29(+0.66%)
Nov 28, 2011 43.10 43.68 43.03 43.44 16,673,829 +0.77(+1.80%)
Nov 25, 2011 42.71 42.94 42.52 42.68 8,382,374 -0.10(-0.24%)
Nov 23, 2011 43.20 43.24 42.78 42.78 15,015,139 -0.63(-1.45%)
Nov 22, 2011 43.45 43.62 43.27 43.41 12,576,832 -0.03(-0.06%)
Nov 21, 2011 43.67 43.71 43.40 43.44 47,535,412 -0.63(-1.43%)
Nov 18, 2011 44.30 44.31 43.87 44.07 18,343,350 -0.06(-0.14%)
Nov 17, 2011 44.29 44.52 43.69 44.13 20,176,192 -0.32(-0.71%)
Nov 16, 2011 44.54 44.97 44.38 44.45 12,168,452 -0.41(-0.91%)
Nov 15, 2011 44.84 45.06 44.52 44.85 15,541,854 +0.06(+0.12%)
Nov 14, 2011 44.84 45.09 44.62 44.80 11,991,627 -0.23(-0.52%)
Nov 11, 2011 44.60 45.20 44.60 45.03 13,166,337 +0.78(+1.76%)
Nov 10, 2011 44.26 44.46 43.94 44.25 10,875,026 +0.41(+0.93%)
Nov 09, 2011 44.22 44.26 43.55 43.85 16,043,450 -0.92(-2.05%)
Nov 08, 2011 44.23 44.85 44.14 44.76 11,576,405 +0.59(+1.34%)
Nov 07, 2011 44.14 44.40 43.65 44.17 12,727,371 -0.08(-0.19%)
Nov 04, 2011 44.17 44.54 43.76 44.25 14,092,409 -0.15(-0.34%)
Nov 03, 2011 44.22 44.53 43.94 44.40 15,164,749 +0.48(+1.10%)
Nov 02, 2011 44.44 44.44 43.76 43.92 14,686,912 +0.18(+0.41%)
Nov 01, 2011 43.95 44.24 43.60 43.74 21,378,072 -0.70(-1.57%)
Oct 31, 2011 44.98 45.45 44.43 44.44 19,872,032 -0.84(-1.84%)
Oct 28, 2011 45.30 45.44 44.87 45.27 15,055,813 +0.07(+0.15%)
Oct 27, 2011 44.85 45.34 44.66 45.20 23,712,674 +0.70(+1.57%)
Oct 26, 2011 44.30 44.58 44.02 44.51 14,391,127 +0.55(+1.26%)
Oct 25, 2011 44.56 44.74 43.87 43.96 14,960,178 -0.72(-1.61%)
Oct 24, 2011 44.10 44.71 43.89 44.67 18,188,254 +0.66(+1.49%)
Oct 21, 2011 43.56 44.06 43.40 44.02 19,092,098 +0.86(+2.00%)
Oct 20, 2011 43.45 43.57 43.00 43.16 16,751,585 -0.08(-0.18%)
Oct 19, 2011 44.52 44.52 42.90 43.23 28,927,318 -1.23(-2.76%)
Oct 18, 2011 44.00 44.68 43.76 44.46 16,960,430 +0.43(+0.99%)
Oct 17, 2011 44.45 44.75 43.91 44.02 15,645,565 -0.64(-1.44%)
Oct 14, 2011 44.65 44.68 44.29 44.67 9,677,876 +0.34(+0.76%)
Oct 13, 2011 44.48 44.48 43.87 44.33 11,274,393 -0.07(-0.16%)
Oct 12, 2011 44.26 44.65 44.08 44.40 13,583,980 +0.26(+0.58%)
Oct 11, 2011 44.35 44.42 44.07 44.14 11,051,169 -0.32(-0.73%)
Oct 10, 2011 44.09 44.47 43.92 44.47 10,293,260 +0.90(+2.06%)
Oct 07, 2011 43.49 43.98 43.48 43.57 17,911,674 +0.22(+0.51%)
Oct 06, 2011 42.94 43.36 42.93 43.35 13,903,249 +0.32(+0.74%)
Oct 05, 2011 42.93 43.14 42.51 43.03 22,321,398 +0.12(+0.29%)
Oct 04, 2011 42.48 43.02 41.98 42.91 26,353,618 +0.06(+0.14%)
Oct 03, 2011 43.82 44.31 42.82 42.84 24,465,882 -1.11(-2.53%)
Sep 30, 2011 43.63 44.68 43.58 43.96 21,093,084 -0.14(-0.33%)
Sep 29, 2011 44.11 44.34 43.49 44.10 12,929,364 +0.45(+1.03%)
Sep 28, 2011 44.10 44.48 43.58 43.65 12,988,731 -0.39(-0.89%)
Sep 27, 2011 43.73 44.41 43.28 44.05 19,007,586 +0.78(+1.80%)
Sep 26, 2011 42.82 43.38 42.80 43.27 15,303,385 +0.76(+1.79%)
Sep 23, 2011 42.31 42.72 42.10 42.51 15,914,881 -0.23(-0.53%)
Sep 22, 2011 42.90 43.20 42.20 42.73 28,192,152 -0.84(-1.92%)
Sep 21, 2011 44.30 44.58 43.55 43.57 14,549,287 -0.75(-1.70%)
Sep 20, 2011 44.46 44.76 44.02 44.32 15,757,043 +0.06(+0.12%)
Sep 19, 2011 44.20 44.44 43.91 44.27 12,347,975 -0.31(-0.70%)
Sep 16, 2011 44.53 44.68 44.14 44.58 22,732,316 +0.13(+0.29%)
Sep 15, 2011 44.36 44.60 44.11 44.45 15,396,205 +0.46(+1.05%)
Sep 14, 2011 44.14 44.49 43.47 43.98 19,452,784 +0.08(+0.19%)
Sep 13, 2011 44.16 44.20 43.60 43.90 16,800,986 +0.01(+0.03%)
Sep 12, 2011 43.55 43.90 43.00 43.89 19,484,082 -0.03(-0.08%)
Sep 09, 2011 44.44 44.45 43.68 43.92 24,644,086 -0.90(-2.02%)
Sep 08, 2011 44.83 45.50 44.75 44.83 22,533,392 -0.33(-0.73%)
Sep 07, 2011 44.89 45.17 44.65 45.16 15,590,315 +0.55(+1.22%)
Sep 06, 2011 43.60 44.69 43.14 44.61 22,959,078 +0.39(+0.89%)
Sep 02, 2011 44.74 44.86 44.11 44.22 19,870,976 -0.87(-1.93%)
Sep 01, 2011 45.32 45.65 44.94 45.09 16,142,854 -0.32(-0.71%)
Aug 31, 2011 45.57 45.71 45.09 45.41 21,088,232 +0.02(+0.05%)
Aug 30, 2011 45.43 45.58 44.99 45.39 16,203,601 -0.06(-0.14%)
Aug 29, 2011 44.61 45.49 44.56 45.45 18,644,992 +1.09(+2.46%)
Aug 26, 2011 43.86 44.56 43.13 44.36 20,503,534 +0.21(+0.47%)
Aug 25, 2011 44.80 44.80 43.92 44.16 19,200,652 -0.67(-1.50%)
Aug 24, 2011 44.72 44.94 44.35 44.83 21,230,572 +0.38(+0.86%)
Aug 23, 2011 43.45 44.46 43.38 44.44 21,751,060 +1.15(+2.65%)
Aug 22, 2011 43.77 43.85 43.10 43.29 20,013,328 +0.10(+0.24%)
Aug 19, 2011 43.03 43.63 42.92 43.19 28,352,928 -0.01(-0.03%)
Aug 18, 2011 43.23 43.49 42.43 43.21 34,173,020 -0.75(-1.71%)
Aug 17, 2011 44.16 44.36 43.64 43.96 16,820,960 -0.07(-0.16%)
Aug 16, 2011 43.62 44.27 43.56 44.03 19,211,940 -0.16(-0.36%)
Aug 15, 2011 43.68 44.20 43.51 44.18 57,541,744 +0.84(+1.94%)
Aug 12, 2011 43.51 43.77 43.03 43.34 61,874,828 -0.05(-0.13%)
Aug 11, 2011 41.17 43.91 41.13 43.40 48,993,544 +2.22(+5.38%)
Aug 10, 2011 42.15 42.38 41.05 41.18 47,786,692 -1.37(-3.22%)
Aug 09, 2011 42.27 42.66 40.41 42.55 53,048,080 +0.74(+1.77%)
Aug 08, 2011 42.27 42.81 41.76 41.81 47,303,920 -1.09(-2.54%)
Aug 05, 2011 42.49 43.39 41.76 42.90 35,140,040 +0.60(+1.41%)
Aug 04, 2011 42.83 43.21 42.28 42.30 34,332,696 -1.07(-2.48%)
Aug 03, 2011 43.35 43.46 42.32 43.38 25,816,894 -0.01(-0.03%)
Aug 02, 2011 43.85 44.02 43.39 43.39 25,024,546 -0.67(-1.52%)
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.