Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 116.03 116.03 116.03 0 -0.22(-0.19%)
Aug 30, 2018 116.04 116.82 115.96 116.26 5,597,336 +0.08(+0.07%)
Aug 29, 2018 115.72 116.25 115.39 116.18 5,396,235 +0.47(+0.40%)
Aug 28, 2018 116.11 116.22 115.34 115.72 7,008,240 -0.52(-0.44%)
Aug 27, 2018 116.73 117.20 115.62 116.23 5,021,400 -0.11(-0.10%)
Aug 24, 2018 115.62 116.52 115.39 116.34 5,619,984 +0.72(+0.62%)
Aug 23, 2018 115.20 115.95 114.76 115.62 5,907,884 +0.43(+0.37%)
Aug 22, 2018 116.01 116.11 115.03 115.20 5,478,702 -0.63(-0.55%)
Aug 21, 2018 117.24 117.61 115.79 115.83 6,814,972 -1.31(-1.12%)
Aug 20, 2018 115.47 117.34 114.67 117.14 9,272,128 +2.06(+1.79%)
Aug 17, 2018 113.35 115.53 113.13 115.08 7,830,235 +1.70(+1.50%)
Aug 16, 2018 112.12 113.72 111.74 113.37 9,186,289 +1.75(+1.57%)
Aug 15, 2018 111.04 111.89 110.34 111.62 6,283,439 +0.80(+0.72%)
Aug 14, 2018 110.97 111.65 110.70 110.82 5,308,343 -0.62(-0.55%)
Aug 13, 2018 111.87 112.02 111.12 111.44 4,414,686 -0.45(-0.41%)
Aug 10, 2018 112.27 112.65 111.47 111.89 5,052,669 -0.38(-0.34%)
Aug 09, 2018 112.57 112.72 111.83 112.28 4,741,673 +0.03(+0.02%)
Aug 08, 2018 112.53 112.79 112.01 112.25 4,349,067 -0.25(-0.22%)
Aug 07, 2018 112.86 113.11 112.36 112.50 5,450,701 -0.48(-0.42%)
Aug 06, 2018 112.66 113.42 112.12 112.98 6,824,361 +0.06(+0.05%)
Aug 03, 2018 112.26 113.56 112.02 112.92 7,593,844 +0.60(+0.53%)
Aug 02, 2018 113.72 113.82 112.19 112.32 7,669,525 -1.19(-1.05%)
Aug 01, 2018 113.30 113.78 113.03 113.51 6,742,987 +0.10(+0.09%)
Jul 31, 2018 113.20 113.51 112.77 113.41 8,879,390 +0.30(+0.27%)
Jul 30, 2018 112.78 113.38 112.32 113.11 12,869,335 +0.53(+0.47%)
Jul 27, 2018 111.23 113.19 111.20 112.58 7,870,315 +1.09(+0.97%)
Jul 26, 2018 111.17 112.30 111.12 111.49 8,927,014 +1.42(+1.29%)
Jul 25, 2018 110.52 110.52 109.24 110.07 7,640,984 -0.63(-0.57%)
Jul 24, 2018 108.89 110.93 108.86 110.70 8,365,319 +2.34(+2.16%)
Jul 23, 2018 107.61 108.41 107.36 108.37 5,411,412 +0.67(+0.62%)
Jul 20, 2018 107.23 107.95 107.08 107.70 6,850,366 -0.08(-0.07%)
Jul 19, 2018 109.14 109.25 107.72 107.78 6,993,140 -1.59(-1.45%)
Jul 18, 2018 110.23 110.44 108.83 109.37 8,357,651 -1.12(-1.01%)
Jul 17, 2018 109.99 111.71 109.20 110.49 15,025,115 +3.78(+3.54%)
Jul 16, 2018 107.83 107.92 106.25 106.71 8,544,979 -1.06(-0.98%)
Jul 13, 2018 109.11 109.33 107.77 9,642,759 -1.57(-1.43%)
Jul 12, 2018 109.29 109.72 108.83 109.33 7,229,372 +1.30(+1.20%)
Jul 11, 2018 108.03 5,637,532 -0.98(-0.90%)
Jul 10, 2018 108.15 109.13 107.92 109.01 5,927,342 +1.14(+1.05%)
Jul 09, 2018 108.02 108.47 107.49 107.87 7,832,854 +0.26(+0.24%)
Jul 06, 2018 107.11 107.76 106.64 107.61 8,544,390 +0.64(+0.60%)
Jul 05, 2018 107.08 105.46 106.97 8,551,926 +1.96(+1.87%)
Jul 03, 2018 105.01 105.01 105.01 0 +0.97(+0.93%)
Jul 02, 2018 103.84 104.17 102.79 104.05 6,404,754 +0.21(+0.20%)
Jun 29, 2018 104.61 105.42 103.71 103.84 9,030,864 -0.57(-0.54%)
Jun 28, 2018 104.22 104.76 103.61 104.41 6,189,611 +0.33(+0.32%)
Jun 27, 2018 104.52 105.24 103.94 104.07 6,620,866 -0.63(-0.60%)
Jun 26, 2018 104.83 105.17 104.06 104.70 6,418,409 -0.21(-0.20%)
Jun 25, 2018 105.11 105.63 103.99 104.91 9,547,351 -0.21(-0.20%)
Jun 22, 2018 104.13 105.59 104.11 105.12 12,041,931 +1.19(+1.14%)
Jun 21, 2018 104.26 104.61 103.64 103.94 5,161,498 -0.50(-0.48%)
Jun 20, 2018 104.77 104.97 104.11 104.44 7,334,700 -0.45(-0.43%)
Jun 19, 2018 103.26 105.41 103.18 104.89 10,017,010 +1.07(+1.03%)
Jun 18, 2018 104.07 104.25 102.91 103.82 7,930,620 -1.10(-1.05%)
Jun 15, 2018 104.76 103.75 104.93 15,393,476 +0.17(+0.16%)
Jun 14, 2018 105.01 105.39 104.48 104.76 6,122,029 -0.19(-0.18%)
Jun 13, 2018 105.39 106.19 104.80 104.94 6,820,236 +0.08(+0.07%)
Jun 12, 2018 105.40 105.42 104.36 104.87 6,108,075 -0.10(-0.10%)
Jun 11, 2018 106.35 106.41 104.88 104.97 6,510,242 -1.20(-1.13%)
Jun 08, 2018 105.57 106.84 105.54 106.17 7,254,246 +0.62(+0.59%)
Jun 07, 2018 105.26 105.68 104.64 105.54 8,663,268 +0.46(+0.44%)
Jun 06, 2018 105.08 105.08 7,943,921 +1.12(+1.08%)
Jun 05, 2018 104.45 104.88 103.46 103.96 5,989,044 -0.40(-0.39%)
Jun 04, 2018 104.28 104.72 103.57 104.36 5,670,841 +0.59(+0.57%)
Jun 01, 2018 103.02 103.82 102.67 103.77 6,708,493 +1.40(+1.37%)
May 31, 2018 103.48 103.76 102.30 102.37 12,078,603 -1.16(-1.12%)
May 30, 2018 102.80 104.05 102.30 103.52 7,506,188 +1.34(+1.31%)
May 29, 2018 103.12 103.38 101.51 102.18 11,476,289 -1.77(-1.70%)
May 25, 2018 103.95 103.95 103.95 0 +0.10(+0.10%)
May 24, 2018 104.67 104.82 103.25 103.85 8,146,794 -1.02(-0.97%)
May 23, 2018 104.38 105.31 104.27 104.87 5,815,060 +0.46(+0.44%)
May 22, 2018 105.17 105.54 104.28 104.41 8,441,372 -0.69(-0.65%)
May 21, 2018 105.86 106.18 104.76 105.10 6,543,271 -0.44(-0.42%)
May 18, 2018 105.15 105.71 104.72 105.54 6,396,720 +0.33(+0.31%)
May 17, 2018 106.60 106.69 104.95 105.21 7,620,297 -1.27(-1.20%)
May 16, 2018 106.56 106.95 106.19 106.48 4,494,621 +0.19(+0.18%)
May 15, 2018 106.64 106.89 105.68 106.30 6,915,534 -0.79(-0.74%)
May 14, 2018 108.18 108.40 106.69 107.09 7,182,731 -1.00(-0.93%)
May 11, 2018 106.84 108.39 106.83 108.09 6,729,551 +1.60(+1.51%)
May 10, 2018 105.52 107.08 105.33 106.48 5,824,521 +1.56(+1.49%)
May 09, 2018 104.48 105.38 104.09 104.92 8,014,692 +0.77(+0.73%)
May 08, 2018 104.37 104.90 103.37 104.16 7,006,026 -0.83(-0.79%)
May 07, 2018 105.45 106.39 104.76 104.99 7,899,188 -0.51(-0.48%)
May 04, 2018 104.15 105.76 103.47 105.50 7,213,344 +0.99(+0.94%)
May 03, 2018 104.74 105.07 103.03 104.51 8,573,174 -0.40(-0.38%)
May 02, 2018 106.63 107.19 104.66 104.91 8,700,217 -2.13(-1.99%)
May 01, 2018 107.31 107.58 106.16 107.04 6,030,182 -0.41(-0.38%)
Apr 30, 2018 109.47 109.57 107.45 107.45 9,675,631 -1.51(-1.39%)
Apr 27, 2018 108.50 109.41 108.31 108.96 5,022,803 +0.22(+0.20%)
Apr 26, 2018 107.56 109.77 107.56 108.74 9,665,824 +1.06(+0.99%)
Apr 25, 2018 106.96 107.76 106.42 107.68 6,897,009 +0.48(+0.45%)
Apr 24, 2018 107.83 108.28 106.45 107.20 7,742,775 -0.54(-0.50%)
Apr 23, 2018 107.78 108.14 106.85 107.74 8,830,613 +0.14(+0.13%)
Apr 20, 2018 108.73 108.99 107.18 107.60 9,116,011 -0.76(-0.70%)
Apr 19, 2018 108.42 108.96 107.79 108.35 7,014,259 -0.14(-0.13%)
Apr 18, 2018 110.17 110.35 107.83 108.50 11,045,516 -2.40(-2.16%)
Apr 17, 2018 112.22 112.30 109.42 110.89 12,959,255 -1.04(-0.93%)
Apr 16, 2018 111.63 112.88 111.52 111.93 7,507,542 +0.97(+0.87%)
Apr 13, 2018 111.36 111.64 110.12 110.96 5,582,499 +0.16(+0.15%)
Apr 12, 2018 110.51 111.55 110.31 110.80 5,367,576 +0.68(+0.62%)
Apr 11, 2018 109.70 110.73 109.61 110.12 5,385,876 -0.53(-0.48%)
Apr 10, 2018 110.64 111.21 109.83 110.64 7,144,852 +0.65(+0.59%)
Apr 09, 2018 109.29 111.40 108.46 109.99 7,528,028 +1.17(+1.08%)
Apr 06, 2018 110.62 110.98 107.38 108.82 7,533,163 -2.22(-2.00%)
Apr 05, 2018 110.78 111.45 110.01 111.04 6,616,151 +0.25(+0.23%)
Apr 04, 2018 107.80 111.38 107.37 110.78 9,084,336 +1.75(+1.61%)
Apr 03, 2018 106.34 109.15 105.91 109.03 9,458,423 +3.22(+3.04%)
Apr 02, 2018 108.58 108.63 104.94 105.81 10,496,837 -3.05(-2.80%)
Mar 29, 2018 108.86 108.86 108.86 0 +0.59(+0.55%)
Mar 28, 2018 108.42 109.60 108.06 108.27 8,085,522 +0.20(+0.19%)
Mar 27, 2018 107.98 109.67 107.37 108.06 9,168,802 -0.15(-0.14%)
Mar 26, 2018 107.38 108.34 106.36 108.22 9,839,125 +1.94(+1.83%)
Mar 23, 2018 108.42 108.62 106.14 106.27 9,950,141 -1.94(-1.79%)
Mar 22, 2018 110.83 111.01 107.97 108.21 8,897,313 -3.24(-2.90%)
Mar 21, 2018 111.62 112.80 110.99 111.44 6,072,640 -0.02(-0.02%)
Mar 20, 2018 111.10 111.94 109.91 111.46 7,315,266 +0.82(+0.74%)
Mar 19, 2018 113.28 113.38 109.89 110.64 7,082,056 -2.92(-2.57%)
Mar 16, 2018 113.12 114.17 112.23 113.56 16,755,470 +0.53(+0.47%)
Mar 15, 2018 112.60 114.03 112.53 113.03 7,236,342 +0.63(+0.56%)
Mar 14, 2018 114.88 115.28 112.05 112.40 7,970,204 -1.72(-1.51%)
Mar 13, 2018 113.66 115.01 113.36 114.13 10,773,943 +1.46(+1.30%)
Mar 12, 2018 113.66 114.03 112.40 112.67 5,817,648 -0.99(-0.87%)
Mar 09, 2018 112.56 113.68 111.76 113.66 8,896,935 +1.48(+1.32%)
Mar 08, 2018 109.86 112.39 109.86 112.18 7,555,112 +2.57(+2.34%)
Mar 07, 2018 109.86 109.62 7,523,613 +0.70(+0.64%)
Mar 06, 2018 110.43 110.60 108.67 108.92 6,524,667 -1.33(-1.21%)
Mar 05, 2018 109.27 110.69 108.89 110.25 6,827,379 +0.82(+0.75%)
Mar 02, 2018 107.81 109.68 107.81 109.43 8,134,840 +1.31(+1.21%)
Mar 01, 2018 109.68 110.53 107.48 108.12 10,892,493 -2.21(-2.00%)
Feb 28, 2018 112.09 112.40 110.32 110.33 9,398,102 -1.52(-1.36%)
Feb 27, 2018 112.31 113.06 111.79 111.85 8,426,612 -0.34(-0.30%)
Feb 26, 2018 111.89 113.33 111.28 112.19 7,867,403 +0.76(+0.68%)
Feb 23, 2018 109.81 111.49 109.75 111.44 6,073,868 +1.78(+1.62%)
Feb 22, 2018 109.29 109.65 6,790,685 +0.00(+0.00%)
Feb 21, 2018 110.41 111.79 109.61 109.65 7,781,818 -0.81(-0.73%)
Feb 20, 2018 112.15 112.64 110.29 110.47 7,775,657 -1.92(-1.71%)
Feb 16, 2018 112.39 112.39 112.39 0 +1.62(+1.46%)
Feb 15, 2018 109.81 110.81 109.27 110.77 6,641,912 +1.32(+1.20%)
Feb 14, 2018 109.26 109.74 108.37 109.45 7,415,522 -0.25(-0.22%)
Feb 13, 2018 110.24 109.70 7,506,057 -0.26(-0.24%)
Feb 12, 2018 109.73 110.84 107.77 109.96 11,804,288 +0.62(+0.57%)
Feb 09, 2018 107.64 110.51 105.88 109.33 17,807,410 +2.68(+2.51%)
Feb 08, 2018 110.50 110.79 106.45 106.66 13,830,787 -4.27(-3.85%)
Feb 07, 2018 111.33 112.05 110.87 110.93 12,460,926 -0.35(-0.31%)
Feb 06, 2018 109.74 112.25 108.04 111.28 22,730,158 +0.51(+0.46%)
Feb 05, 2018 115.28 115.64 105.51 110.77 23,174,894 -5.44(-4.68%)
Feb 02, 2018 117.34 118.47 115.96 116.21 10,973,493 -1.98(-1.67%)
Feb 01, 2018 118.74 116.64 118.19 11,128,700 +1.55(+1.32%)
Jan 31, 2018 120.34 120.34 116.57 116.64 15,553,909 -3.58(-2.98%)
Jan 30, 2018 121.04 121.24 120.22 120.22 9,921,256 -1.06(-0.87%)
Jan 29, 2018 122.27 122.34 121.15 121.28 9,491,979 -1.39(-1.14%)
Jan 26, 2018 121.97 122.90 121.66 122.67 9,555,545 +0.78(+0.64%)
Jan 25, 2018 120.12 122.11 120.04 121.89 9,405,090 +1.97(+1.64%)
Jan 24, 2018 121.13 121.18 119.69 119.92 14,903,015 +0.20(+0.17%)
Jan 23, 2018 124.05 124.44 119.54 119.72 20,684,994 -5.33(-4.26%)
Jan 22, 2018 124.09 125.04 123.84 125.04 8,293,903 +0.66(+0.53%)
Jan 19, 2018 124.47 124.63 123.59 124.38 10,353,035 +0.37(+0.30%)
Jan 18, 2018 124.02 124.45 123.21 124.01 6,579,989 -0.05(-0.04%)
Jan 17, 2018 124.79 125.19 122.80 124.06 12,581,161 +0.10(+0.08%)
Jan 16, 2018 123.59 124.97 123.26 123.96 9,318,386 +0.93(+0.76%)
Jan 12, 2018 123.03 123.03 123.03 0 +0.82(+0.67%)
Jan 11, 2018 121.66 122.31 121.29 122.21 5,878,642 +0.69(+0.57%)
Jan 10, 2018 121.17 121.68 120.97 121.52 7,770,141 -0.14(-0.12%)
Jan 09, 2018 120.17 122.96 120.08 121.67 10,540,038 +1.90(+1.59%)
Jan 08, 2018 119.61 119.86 118.95 119.77 6,077,331 +0.15(+0.13%)
Jan 05, 2018 118.75 119.71 118.41 119.61 7,296,409 +0.98(+0.83%)
Jan 04, 2018 118.55 119.13 118.36 118.64 5,730,554 -0.01(-0.01%)
Jan 03, 2018 117.63 118.75 117.24 118.64 6,338,685 +1.12(+0.96%)
Jan 02, 2018 117.88 117.94 117.09 117.52 8,105,883 -0.41(-0.35%)
Dec 29, 2017 117.94 117.94 117.94 0 -0.71(-0.60%)
Dec 28, 2017 118.76 119.02 118.45 118.64 2,943,946 -0.01(-0.01%)
Dec 27, 2017 118.53 119.14 118.34 118.65 4,447,005 +0.41(+0.34%)
Dec 26, 2017 118.27 117.90 118.25 3,875,286 -0.03(-0.02%)
Dec 22, 2017 119.02 119.31 118.20 118.27 5,527,422 -0.79(-0.67%)
Dec 21, 2017 119.51 120.00 119.03 119.07 6,946,177 -0.08(-0.07%)
Dec 20, 2017 120.08 120.35 119.08 119.15 7,451,554 -0.52(-0.44%)
Dec 19, 2017 119.77 120.18 119.32 119.67 7,787,270 -0.02(-0.01%)
Dec 18, 2017 120.33 121.38 119.35 119.69 6,910,654 -0.56(-0.46%)
Dec 15, 2017 120.27 120.82 119.67 120.25 14,829,137 +0.68(+0.57%)
Dec 14, 2017 121.14 121.23 119.53 119.56 6,323,966 -1.05(-0.87%)
Dec 13, 2017 120.28 121.07 120.04 120.61 7,248,571 +0.25(+0.20%)
Dec 12, 2017 120.37 121.19 119.89 120.37 9,497,581 +1.23(+1.03%)
Dec 11, 2017 118.93 119.16 118.03 119.13 5,163,335 +0.46(+0.39%)
Dec 08, 2017 118.17 118.81 118.00 118.67 6,043,669 +0.49(+0.41%)
Dec 07, 2017 118.17 119.44 117.55 118.18 5,583,766 -0.89(-0.74%)
Dec 06, 2017 118.88 119.83 117.89 119.07 6,293,286 +1.17(+0.99%)
Dec 05, 2017 117.99 118.86 117.50 117.89 7,991,107 +0.56(+0.47%)
Dec 04, 2017 118.69 118.75 117.27 117.34 7,009,610 -0.82(-0.69%)
Dec 01, 2017 117.81 118.62 116.99 118.15 7,097,059 +0.55(+0.47%)
Nov 30, 2017 118.22 118.41 116.89 117.61 10,593,652 -0.41(-0.34%)
Nov 29, 2017 118.36 118.70 117.30 118.01 6,930,430 -0.18(-0.15%)
Nov 28, 2017 116.74 118.62 116.74 118.19 5,986,191 +1.62(+1.39%)
Nov 27, 2017 116.07 116.75 116.07 116.57 4,659,594 +0.78(+0.68%)
Nov 24, 2017 115.36 116.09 115.19 115.78 3,107,283 +0.60(+0.52%)
Nov 22, 2017 116.03 116.09 114.60 115.18 4,669,529 -0.88(-0.76%)
Nov 21, 2017 116.15 116.83 115.93 116.06 6,743,640 +0.34(+0.30%)
Nov 20, 2017 115.90 116.24 115.56 115.72 5,084,929 -0.06(-0.05%)
Nov 17, 2017 116.03 116.50 115.68 115.77 5,062,779 -0.73(-0.63%)
Nov 16, 2017 116.97 117.18 116.31 116.50 4,975,670 -0.19(-0.17%)
Nov 15, 2017 116.81 117.31 116.40 116.70 4,569,516 -0.33(-0.28%)
Nov 14, 2017 117.09 117.69 116.55 117.02 4,861,112 -0.23(-0.19%)
Nov 13, 2017 116.62 117.47 116.13 117.25 5,152,051 +0.17(+0.14%)
Nov 10, 2017 117.56 117.56 116.29 117.08 5,054,918 -0.66(-0.56%)
Nov 09, 2017 118.17 118.64 117.28 117.75 4,192,047 -0.81(-0.69%)
Nov 08, 2017 117.20 119.02 117.00 118.56 5,293,203 +1.30(+1.11%)
Nov 07, 2017 117.52 117.58 116.54 117.26 4,999,249 +0.01(+0.01%)
Nov 06, 2017 117.46 117.86 117.22 117.25 5,030,929 -0.27(-0.23%)
Nov 03, 2017 117.22 117.79 116.86 117.52 3,262,381 +0.13(+0.11%)
Nov 02, 2017 117.54 117.69 116.70 117.39 4,164,236 -0.04(-0.04%)
Nov 01, 2017 117.31 117.95 116.90 117.44 5,967,891 +0.48(+0.41%)
Oct 31, 2017 117.47 117.67 116.60 116.96 5,759,793 -0.50(-0.42%)
Oct 30, 2017 118.36 118.47 116.88 117.45 7,192,788 -1.49(-1.26%)
Oct 27, 2017 118.29 119.72 117.62 118.94 6,127,539 -0.03(-0.02%)
Oct 26, 2017 119.56 120.60 118.61 118.97 6,962,415 -0.46(-0.39%)
Oct 25, 2017 118.42 120.16 118.26 119.43 7,823,515 +0.60(+0.51%)
Oct 24, 2017 120.29 120.29 118.23 118.83 7,850,078 -1.66(-1.38%)
Oct 23, 2017 119.24 121.10 119.20 120.49 7,968,965 +1.02(+0.86%)
Oct 20, 2017 119.45 120.49 118.99 119.47 6,716,220 +0.30(+0.25%)
Oct 19, 2017 118.05 119.95 117.90 119.16 10,943,539 +1.14(+0.97%)
Oct 18, 2017 118.11 118.78 117.51 118.02 8,138,499 -0.09(-0.08%)
Oct 17, 2017 115.50 118.39 114.98 118.11 13,966,536 +3.92(+3.43%)
Oct 16, 2017 114.47 115.15 113.71 114.20 6,102,645 -0.26(-0.23%)
Oct 13, 2017 114.60 115.29 114.39 114.46 4,895,001 -0.34(-0.29%)
Oct 12, 2017 114.38 115.37 114.11 114.79 6,165,535 +0.15(+0.13%)
Oct 11, 2017 113.16 115.00 112.73 114.64 9,856,738 +2.31(+2.05%)
Oct 10, 2017 112.05 112.53 111.51 112.33 4,987,931 +0.38(+0.34%)
Oct 09, 2017 112.13 112.26 111.72 111.96 4,471,220 +0.19(+0.17%)
Oct 06, 2017 111.58 111.79 111.14 111.76 2,943,593 +0.02(+0.02%)
Oct 05, 2017 111.49 111.84 111.04 111.74 4,459,313 +0.25(+0.23%)
Oct 04, 2017 111.08 111.73 110.82 111.49 4,278,060 +0.66(+0.60%)
Oct 03, 2017 110.45 111.08 110.20 110.82 4,649,608 +0.74(+0.67%)
Oct 02, 2017 109.20 110.18 109.08 110.09 5,354,986 +1.02(+0.93%)
Sep 29, 2017 108.71 109.46 108.27 109.07 6,838,281 +0.45(+0.42%)
Sep 28, 2017 108.99 109.29 108.47 108.62 4,759,075 -0.23(-0.22%)
Sep 27, 2017 109.90 109.98 108.58 108.85 6,908,644 -1.00(-0.91%)
Sep 26, 2017 110.32 110.69 109.75 109.85 5,383,196 -0.19(-0.18%)
Sep 25, 2017 110.30 110.54 109.76 110.04 7,172,622 -0.19(-0.17%)
Sep 22, 2017 110.73 111.07 110.13 110.23 5,167,054 -0.30(-0.27%)
Sep 21, 2017 111.84 112.27 110.22 110.53 7,213,617 -1.23(-1.10%)
Sep 20, 2017 111.79 112.66 111.03 111.76 10,376,705 -1.68(-1.48%)
Sep 19, 2017 113.27 113.92 112.71 113.44 5,845,248 -0.13(-0.12%)
Sep 18, 2017 112.79 113.90 112.51 113.58 6,271,458 +0.78(+0.69%)
Sep 15, 2017 113.08 113.64 112.57 112.80 18,501,518 +0.23(+0.20%)
Sep 14, 2017 110.86 112.81 110.73 112.57 7,478,604 +1.45(+1.31%)
Sep 13, 2017 111.30 112.21 110.61 111.12 5,577,838 -0.15(-0.14%)
Sep 12, 2017 112.28 112.32 110.68 111.27 6,514,379 -0.49(-0.44%)
Sep 11, 2017 110.21 111.86 109.92 111.76 6,823,152 +1.87(+1.70%)
Sep 08, 2017 110.74 111.03 109.79 109.89 5,786,348 -1.02(-0.92%)
Sep 07, 2017 109.78 111.18 109.27 110.90 4,529,790 +1.28(+1.16%)
Sep 06, 2017 109.52 109.90 109.24 109.62 6,677,318 +0.65(+0.59%)
Sep 05, 2017 109.67 110.05 108.83 108.98 6,144,518 -0.95(-0.86%)
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.