Skip to main content

Johnson & Johnson (NY: JNJ )

158.43 +0.47 (+0.30%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2017 110.68 111.12 110.56 110.77 3,516,461 +0.51(+0.46%)
Jun 30, 2017 110.61 111.02 110.26 110.27 6,315,976 -0.29(-0.26%)
Jun 29, 2017 111.19 111.46 110.28 110.56 6,898,498 -0.98(-0.88%)
Jun 28, 2017 113.31 113.52 111.33 111.54 7,867,767 -0.99(-0.88%)
Jun 27, 2017 113.77 113.97 112.52 112.53 7,343,079 -1.11(-0.98%)
Jun 26, 2017 113.76 114.11 113.52 113.64 6,672,815 -0.08(-0.07%)
Jun 23, 2017 112.90 113.78 112.79 113.72 10,806,230 +0.32(+0.28%)
Jun 22, 2017 112.90 114.19 112.75 113.40 8,771,408 +0.95(+0.84%)
Jun 21, 2017 111.93 112.61 111.71 112.45 7,007,340 +0.58(+0.51%)
Jun 20, 2017 111.61 112.32 111.61 111.87 6,240,102 +0.12(+0.11%)
Jun 19, 2017 111.81 112.26 111.27 111.75 8,984,563 -0.23(-0.21%)
Jun 16, 2017 111.46 112.19 110.89 111.98 15,164,381 +1.09(+0.98%)
Jun 15, 2017 110.02 111.15 109.86 110.89 6,316,621 +0.22(+0.20%)
Jun 14, 2017 110.45 111.32 110.45 110.67 8,793,410 +0.62(+0.57%)
Jun 13, 2017 109.81 110.63 109.52 110.04 6,879,140 +0.17(+0.15%)
Jun 12, 2017 109.63 110.06 109.27 109.87 9,623,126 +0.24(+0.22%)
Jun 09, 2017 108.66 109.77 108.61 109.63 7,190,131 +0.82(+0.75%)
Jun 08, 2017 109.52 108.32 108.81 9,719,967 -0.17(-0.15%)
Jun 07, 2017 109.19 109.59 108.84 108.98 6,917,116 -0.07(-0.06%)
Jun 06, 2017 108.51 109.47 108.38 109.05 6,741,500 +0.39(+0.36%)
Jun 05, 2017 108.33 108.94 108.19 108.66 5,560,431 +0.23(+0.21%)
Jun 02, 2017 107.56 108.47 107.38 108.42 7,873,419 +1.08(+1.01%)
Jun 01, 2017 106.96 107.34 106.79 107.34 6,947,624 +0.44(+0.41%)
May 31, 2017 106.15 107.36 106.15 106.90 10,573,999 +0.95(+0.90%)
May 30, 2017 105.61 106.18 105.18 105.95 4,397,502 +0.16(+0.15%)
May 26, 2017 106.05 106.41 105.71 105.79 4,805,274 -0.51(-0.48%)
May 25, 2017 105.64 106.37 105.30 106.30 6,351,725 +0.72(+0.68%)
May 24, 2017 105.81 105.99 105.40 105.58 4,791,793 -0.01(-0.01%)
May 23, 2017 105.42 106.11 105.42 105.59 4,798,237 +0.22(+0.20%)
May 22, 2017 104.85 105.70 104.85 105.37 5,867,222 +0.22(+0.20%)
May 19, 2017 105.18 105.48 104.69 105.16 8,402,240 +0.03(+0.02%)
May 18, 2017 104.71 105.88 104.30 105.13 7,936,136 +0.25(+0.24%)
May 17, 2017 105.80 105.89 104.70 104.89 7,826,876 -0.91(-0.86%)
May 16, 2017 105.44 106.29 105.21 105.80 8,735,271 +0.65(+0.61%)
May 15, 2017 103.01 105.46 102.95 105.15 11,901,426 +2.77(+2.71%)
May 12, 2017 101.94 102.76 101.85 102.38 4,948,039 +0.36(+0.36%)
May 11, 2017 101.43 102.02 101.30 102.01 4,946,625 +0.32(+0.32%)
May 10, 2017 101.77 101.89 101.33 101.69 5,117,543 -0.33(-0.32%)
May 09, 2017 102.04 102.23 101.75 102.02 4,543,975 -0.03(-0.03%)
May 08, 2017 102.28 102.51 101.86 102.05 4,358,677 -0.22(-0.21%)
May 05, 2017 102.51 102.51 101.73 102.27 4,999,602 -0.36(-0.36%)
May 04, 2017 102.42 102.63 102.04 102.63 4,533,363 +0.51(+0.50%)
May 03, 2017 102.33 102.43 101.88 102.12 4,512,389 -0.31(-0.30%)
May 02, 2017 102.28 102.46 101.75 102.43 5,894,978 +0.30(+0.29%)
May 01, 2017 102.18 102.49 101.85 102.13 5,502,738 -0.11(-0.10%)
Apr 28, 2017 102.55 102.59 101.98 102.23 5,291,880 -0.22(-0.22%)
Apr 27, 2017 102.33 102.93 102.18 102.46 5,102,752 +0.19(+0.19%)
Apr 26, 2017 102.50 102.89 102.24 102.27 6,064,900 +0.07(+0.06%)
Apr 25, 2017 102.13 102.46 101.85 102.20 6,147,202 +0.45(+0.44%)
Apr 24, 2017 101.45 102.02 101.14 101.75 6,858,533 +0.94(+0.93%)
Apr 21, 2017 100.84 101.05 100.64 100.82 7,272,462 -0.09(-0.09%)
Apr 20, 2017 100.90 101.14 100.48 100.91 7,644,936 +0.41(+0.41%)
Apr 19, 2017 101.10 101.25 100.28 100.50 8,445,599 -0.37(-0.37%)
Apr 18, 2017 102.00 102.15 100.15 100.87 16,286,604 -3.23(-3.10%)
Apr 17, 2017 103.52 104.17 103.44 104.10 6,482,151 +0.60(+0.58%)
Apr 13, 2017 103.61 104.04 103.47 103.49 6,517,427 -0.34(-0.33%)
Apr 12, 2017 103.12 103.88 102.97 103.83 6,710,613 +0.98(+0.95%)
Apr 11, 2017 102.89 103.33 102.63 102.86 5,025,912 -0.10(-0.10%)
Apr 10, 2017 103.39 103.46 102.86 102.96 5,548,479 -0.48(-0.46%)
Apr 07, 2017 103.60 103.89 103.36 103.44 4,366,005 -0.11(-0.10%)
Apr 06, 2017 103.38 103.88 103.09 103.54 5,222,581 +0.21(+0.20%)
Apr 05, 2017 103.27 104.00 103.01 103.34 6,819,005 +0.10(+0.10%)
Apr 04, 2017 103.10 103.31 102.86 103.24 6,471,437 -0.01(-0.01%)
Apr 03, 2017 103.28 103.76 102.91 103.25 5,985,990 +0.12(+0.11%)
Mar 31, 2017 102.77 103.36 102.70 103.13 6,832,663 -0.09(-0.09%)
Mar 30, 2017 103.29 103.86 102.91 103.22 5,690,335 -0.22(-0.21%)
Mar 29, 2017 103.54 103.78 102.97 103.44 4,795,255 -0.61(-0.59%)
Mar 28, 2017 104.02 104.15 103.32 104.05 6,385,783 -0.12(-0.11%)
Mar 27, 2017 103.64 104.45 103.63 104.17 6,043,699 +0.27(+0.26%)
Mar 24, 2017 104.21 104.63 103.61 103.90 7,838,372 -0.35(-0.33%)
Mar 23, 2017 104.41 105.16 104.05 104.25 10,272,592 -0.30(-0.29%)
Mar 22, 2017 105.20 105.70 104.50 104.55 12,406,352 -0.82(-0.78%)
Mar 21, 2017 106.30 106.36 105.27 105.36 9,152,754 -0.68(-0.64%)
Mar 20, 2017 106.02 106.33 105.96 106.04 7,037,897 +0.01(+0.01%)
Mar 17, 2017 106.36 106.76 105.94 106.04 16,063,389 -0.33(-0.31%)
Mar 16, 2017 106.35 106.57 105.80 106.37 9,191,504 -0.41(-0.39%)
Mar 15, 2017 105.20 106.81 104.83 106.78 10,096,512 +1.58(+1.50%)
Mar 14, 2017 105.04 105.78 104.97 105.20 9,274,820 +0.31(+0.29%)
Mar 13, 2017 104.19 105.12 104.16 104.89 8,650,158 +0.39(+0.37%)
Mar 10, 2017 104.36 104.74 103.95 104.50 8,931,431 +0.22(+0.21%)
Mar 09, 2017 103.15 104.50 102.81 104.29 10,351,151 +1.53(+1.49%)
Mar 08, 2017 102.47 103.24 102.26 102.76 9,552,409 +0.22(+0.22%)
Mar 07, 2017 101.50 103.06 101.35 102.53 8,023,977 +0.10(+0.10%)
Mar 06, 2017 101.85 103.03 101.52 102.43 8,056,151 -0.07(-0.06%)
Mar 03, 2017 102.62 102.04 102.50 6,755,673 +0.13(+0.13%)
Mar 02, 2017 102.47 102.97 101.86 102.37 8,393,237 -0.19(-0.19%)
Mar 01, 2017 101.42 103.05 101.37 102.56 11,345,022 +1.37(+1.35%)
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%)
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.