Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 82.22 82.77 82.18 82.29 8,836,599 +0.04(+0.05%)
Sep 29, 2014 82.13 82.34 81.87 82.25 8,525,029 -0.43(-0.52%)
Sep 26, 2014 82.92 82.99 81.99 82.68 5,786,760 +0.00(+0.00%)
Sep 25, 2014 83.79 83.80 82.66 82.68 7,372,146 -1.19(-1.42%)
Sep 24, 2014 83.15 83.97 82.87 83.87 7,632,391 +0.91(+1.10%)
Sep 23, 2014 83.20 83.46 82.75 82.96 10,502,264 -0.32(-0.39%)
Sep 22, 2014 83.38 83.57 83.21 83.29 7,500,189 -0.08(-0.10%)
Sep 19, 2014 83.29 83.67 83.09 83.37 16,882,212 +0.49(+0.60%)
Sep 18, 2014 81.97 82.92 81.86 82.88 8,586,089 +0.90(+1.09%)
Sep 17, 2014 81.74 82.32 81.68 81.98 8,584,931 +0.24(+0.29%)
Sep 16, 2014 80.67 81.79 80.52 81.74 7,877,291 +0.90(+1.11%)
Sep 15, 2014 80.75 80.99 80.56 80.85 5,861,880 +0.11(+0.13%)
Sep 12, 2014 80.71 80.91 80.28 80.74 7,682,342 +0.02(+0.03%)
Sep 11, 2014 80.89 80.98 80.37 80.72 6,263,792 -0.34(-0.42%)
Sep 10, 2014 80.44 81.33 80.26 81.06 9,593,972 +0.92(+1.15%)
Sep 09, 2014 80.60 80.60 79.94 80.14 7,780,130 -0.19(-0.24%)
Sep 08, 2014 80.62 80.74 80.16 80.33 6,347,294 -0.29(-0.35%)
Sep 05, 2014 80.23 80.62 79.81 80.62 7,448,910 +0.45(+0.56%)
Sep 04, 2014 80.28 80.37 80.11 80.17 7,963,058 +0.06(+0.08%)
Sep 03, 2014 80.15 80.37 79.94 80.11 6,121,294 +0.31(+0.39%)
Sep 02, 2014 79.75 80.07 79.53 79.80 6,016,350 -0.29(-0.36%)
Aug 29, 2014 79.60 80.08 80.08 80.08 6,849,191 +0.60(+0.76%)
Aug 28, 2014 79.44 79.67 79.30 79.48 4,514,956 -0.21(-0.26%)
Aug 27, 2014 79.98 80.08 79.45 79.69 6,199,789 -0.17(-0.21%)
Aug 26, 2014 79.88 80.07 79.65 79.86 4,549,608 +0.16(+0.20%)
Aug 25, 2014 80.02 80.14 79.59 79.70 4,764,326 +0.10(+0.13%)
Aug 22, 2014 80.01 80.31 79.50 79.60 6,575,592 -0.30(-0.38%)
Aug 21, 2014 79.24 80.07 79.24 79.90 10,898,712 +0.75(+0.95%)
Aug 20, 2014 78.89 79.22 78.76 79.15 6,758,941 +0.19(+0.24%)
Aug 19, 2014 78.78 78.95 78.23 78.95 7,393,945 +0.20(+0.25%)
Aug 18, 2014 78.16 78.77 78.03 78.76 7,798,950 +1.17(+1.51%)
Aug 15, 2014 78.38 78.56 77.31 77.58 9,110,233 -0.65(-0.83%)
Aug 14, 2014 78.13 78.26 77.83 78.23 6,831,157 +0.21(+0.28%)
Aug 13, 2014 77.57 78.17 77.57 78.02 5,951,323 +0.85(+1.10%)
Aug 12, 2014 77.45 77.62 76.92 77.17 5,969,560 -0.41(-0.52%)
Aug 11, 2014 77.93 78.05 77.46 77.57 7,441,587 +0.06(+0.08%)
Aug 08, 2014 76.85 77.44 76.51 77.51 7,328,237 +0.88(+1.15%)
Aug 07, 2014 77.52 77.60 76.36 76.63 9,673,230 -0.60(-0.77%)
Aug 06, 2014 76.43 77.32 76.38 77.23 9,665,707 +0.68(+0.89%)
Aug 05, 2014 76.55 76.87 76.34 76.55 8,125,127 -0.26(-0.34%)
Aug 04, 2014 76.68 76.97 76.16 76.81 8,709,950 +0.20(+0.26%)
Aug 01, 2014 76.50 77.00 75.76 76.61 11,228,755 -0.15(-0.19%)
Jul 31, 2014 78.04 78.04 76.72 76.75 11,897,727 -1.69(-2.16%)
Jul 30, 2014 78.43 78.87 78.07 78.45 7,818,500 +0.26(+0.33%)
Jul 29, 2014 78.56 78.61 77.98 78.19 7,900,854 -0.11(-0.15%)
Jul 28, 2014 78.13 78.53 77.96 78.30 6,044,078 +0.00(+0.00%)
Jul 25, 2014 78.43 78.53 78.06 78.30 5,153,658 -0.07(-0.09%)
Jul 24, 2014 78.48 78.78 78.23 78.37 6,751,000 +0.01(+0.01%)
Jul 23, 2014 78.83 78.93 78.13 78.36 6,274,720 -0.21(-0.27%)
Jul 22, 2014 78.15 78.63 78.05 78.58 8,531,682 +0.92(+1.18%)
Jul 21, 2014 77.79 77.90 77.47 77.66 8,311,009 -0.41(-0.52%)
Jul 18, 2014 77.20 78.19 76.97 78.06 10,965,346 +1.10(+1.42%)
Jul 17, 2014 78.14 78.30 76.88 76.97 14,619,830 -1.42(-1.81%)
Jul 16, 2014 79.39 79.50 78.18 78.39 15,578,698 -0.81(-1.03%)
Jul 15, 2014 80.70 80.88 78.81 79.20 18,539,936 -1.61(-1.99%)
Jul 14, 2014 80.81 80.89 80.60 80.81 10,132,001 +0.21(+0.27%)
Jul 11, 2014 81.16 81.29 80.41 80.60 7,125,456 -0.54(-0.66%)
Jul 10, 2014 80.58 81.29 80.15 81.13 6,461,432 -0.18(-0.23%)
Jul 09, 2014 81.29 81.45 81.07 81.32 7,460,125 +0.25(+0.30%)
Jul 08, 2014 81.45 81.48 80.92 81.07 8,173,572 -0.58(-0.70%)
Jul 07, 2014 80.84 81.85 80.73 81.65 9,147,509 +0.81(+1.00%)
Jul 03, 2014 81.19 80.84 80.84 80.84 5,475,806 -0.34(-0.42%)
Jul 02, 2014 81.06 81.26 80.75 81.18 4,863,576 -0.01(-0.01%)
Jul 01, 2014 80.63 81.29 80.51 81.19 6,688,114 +0.96(+1.19%)
Jun 30, 2014 80.99 81.29 80.15 80.23 8,968,911 -0.28(-0.35%)
Jun 27, 2014 80.88 80.97 80.10 80.51 8,428,023 -0.51(-0.62%)
Jun 26, 2014 81.16 81.26 80.54 81.02 6,658,724 -0.08(-0.10%)
Jun 25, 2014 79.93 81.19 79.93 81.10 8,358,641 +0.90(+1.12%)
Jun 24, 2014 80.24 80.70 80.17 80.20 7,713,095 -0.12(-0.15%)
Jun 23, 2014 80.45 80.61 80.09 80.33 7,906,524 -0.40(-0.49%)
Jun 20, 2014 80.04 80.89 79.81 80.73 16,254,411 +1.12(+1.41%)
Jun 19, 2014 78.93 79.65 78.84 79.61 7,147,957 +0.77(+0.97%)
Jun 18, 2014 78.15 78.85 78.11 78.84 7,096,841 +0.67(+0.86%)
Jun 17, 2014 78.32 78.37 77.74 78.16 6,304,038 -0.40(-0.51%)
Jun 16, 2014 78.62 78.90 78.10 78.56 7,208,688 -0.06(-0.08%)
Jun 13, 2014 78.61 78.72 78.35 78.62 5,610,237 +0.00(+0.00%)
Jun 12, 2014 79.12 79.15 78.61 78.62 7,733,381 -0.61(-0.76%)
Jun 11, 2014 79.61 79.87 79.09 79.23 7,772,719 -0.60(-0.75%)
Jun 10, 2014 79.35 79.84 78.81 79.83 7,488,548 +0.71(+0.89%)
Jun 06, 2014 79.18 79.24 78.93 79.12 6,031,334 -0.03(-0.04%)
Jun 05, 2014 78.82 79.26 78.54 79.15 6,169,075 +0.41(+0.53%)
Jun 04, 2014 78.39 78.76 78.17 78.74 7,313,147 +0.17(+0.21%)
Jun 03, 2014 78.15 78.68 78.10 78.57 8,701,220 +0.22(+0.28%)
Jun 02, 2014 77.87 78.42 77.46 78.35 7,622,258 +0.54(+0.70%)
May 30, 2014 77.22 77.87 77.11 77.80 7,788,958 +0.54(+0.69%)
May 29, 2014 77.11 77.29 76.80 77.27 4,788,316 +0.35(+0.46%)
May 28, 2014 77.20 77.40 76.78 76.91 5,676,037 -0.39(-0.51%)
May 27, 2014 77.53 77.73 76.89 77.31 5,899,769 -0.13(-0.17%)
May 23, 2014 77.48 77.44 77.44 77.44 6,879,739 +0.18(+0.23%)
May 22, 2014 77.13 77.32 76.75 77.26 4,018,866 +0.23(+0.30%)
May 21, 2014 76.61 77.07 76.56 77.02 6,962,337 +0.68(+0.89%)
May 20, 2014 76.77 76.90 76.12 76.34 7,141,283 -0.30(-0.39%)
May 19, 2014 76.32 76.86 76.25 76.64 9,188,227 +0.05(+0.06%)
May 16, 2014 76.59 76.83 76.26 76.60 8,557,793 -0.08(-0.11%)
May 15, 2014 76.64 76.79 76.47 76.68 9,201,893 -0.14(-0.18%)
May 14, 2014 76.88 76.99 76.74 76.82 5,497,987 -0.11(-0.15%)
May 13, 2014 76.84 77.29 76.63 76.93 8,117,717 +0.38(+0.50%)
May 12, 2014 77.10 77.10 76.47 76.55 9,762,957 -0.30(-0.39%)
May 09, 2014 76.81 77.11 76.47 76.85 7,473,957 +0.31(+0.41%)
May 08, 2014 76.66 76.98 76.43 76.53 7,442,754 -0.31(-0.41%)
May 07, 2014 76.04 76.95 75.66 76.85 11,451,571 +1.07(+1.41%)
May 06, 2014 76.17 76.17 75.78 75.78 7,245,548 -0.37(-0.49%)
May 05, 2014 75.61 76.28 75.42 76.15 7,127,016 +0.53(+0.69%)
May 02, 2014 76.28 76.44 75.30 75.63 11,482,336 -0.93(-1.21%)
May 01, 2014 76.74 76.94 76.10 76.56 8,631,301 -0.58(-0.75%)
Apr 30, 2014 76.79 77.43 76.69 77.14 11,135,658 +0.20(+0.26%)
Apr 29, 2014 77.40 77.66 76.88 76.94 10,256,907 -0.24(-0.31%)
Apr 28, 2014 76.58 77.30 76.25 77.17 11,537,123 +1.18(+1.55%)
Apr 25, 2014 76.13 76.35 75.70 75.99 7,744,689 -0.13(-0.17%)
Apr 24, 2014 76.34 76.44 75.81 76.12 8,074,842 -0.20(-0.26%)
Apr 23, 2014 76.34 76.58 76.09 76.32 7,715,783 +0.03(+0.04%)
Apr 22, 2014 76.15 76.72 75.96 76.29 10,342,875 +0.14(+0.18%)
Apr 21, 2014 75.40 76.25 75.14 76.15 9,232,599 +0.79(+1.05%)
Apr 17, 2014 75.16 75.36 75.36 75.36 12,019,745 +0.16(+0.21%)
Apr 16, 2014 75.83 75.93 74.68 75.20 14,841,799 -0.34(-0.45%)
Apr 15, 2014 74.97 75.55 74.67 75.54 18,380,010 +1.57(+2.12%)
Apr 14, 2014 74.08 74.14 73.30 73.98 11,313,622 +0.21(+0.28%)
Apr 11, 2014 73.26 74.02 73.15 73.77 11,438,902 +0.25(+0.34%)
Apr 10, 2014 75.29 75.34 73.50 73.52 12,680,901 -1.84(-2.44%)
Apr 09, 2014 74.95 75.39 74.46 75.35 11,696,514 +0.68(+0.91%)
Apr 08, 2014 74.65 75.18 74.25 74.68 12,605,602 +0.13(+0.17%)
Apr 07, 2014 74.93 75.67 74.50 74.55 14,981,159 -0.40(-0.54%)
Apr 04, 2014 75.10 75.68 74.87 74.95 13,538,691 +0.12(+0.16%)
Apr 03, 2014 74.61 74.89 74.27 74.83 7,175,199 +0.02(+0.03%)
Apr 02, 2014 74.64 74.93 74.15 74.81 10,499,008 +0.22(+0.30%)
Apr 01, 2014 74.87 75.15 74.15 74.59 9,281,861 -0.22(-0.30%)
Mar 31, 2014 74.63 75.09 74.33 74.81 9,894,638 +0.60(+0.81%)
Mar 28, 2014 74.26 74.80 73.84 74.20 11,576,554 +0.12(+0.16%)
Mar 27, 2014 73.93 74.40 73.31 74.08 11,358,393 +0.18(+0.24%)
Mar 26, 2014 74.26 74.99 73.91 73.91 14,666,594 -0.25(-0.34%)
Mar 25, 2014 72.88 74.40 72.88 74.16 18,584,208 +1.66(+2.29%)
Mar 24, 2014 72.57 72.67 72.00 72.50 18,310,300 -0.56(-0.76%)
Mar 21, 2014 72.17 73.05 71.49 73.05 31,522,238 +1.38(+1.92%)
Mar 20, 2014 71.22 71.73 70.79 71.68 7,520,787 +0.40(+0.57%)
Mar 19, 2014 71.50 71.86 70.76 71.27 7,796,273 -0.27(-0.37%)
Mar 18, 2014 71.51 71.77 71.19 71.54 7,698,091 +0.01(+0.01%)
Mar 17, 2014 71.02 71.72 70.96 71.53 7,711,341 +0.85(+1.21%)
Mar 14, 2014 70.73 71.16 70.41 70.68 9,635,549 -0.14(-0.20%)
Mar 13, 2014 71.47 71.74 70.81 70.82 10,057,091 -0.46(-0.64%)
Mar 12, 2014 70.69 71.30 70.56 71.28 8,082,212 +0.08(+0.12%)
Mar 11, 2014 71.36 71.39 70.89 71.20 7,664,844 +0.03(+0.04%)
Mar 10, 2014 70.95 71.20 70.66 71.17 6,405,659 +0.10(+0.14%)
Mar 07, 2014 71.10 71.19 70.59 71.07 8,919,147 +0.33(+0.46%)
Mar 06, 2014 70.97 71.32 70.69 70.74 10,134,768 +0.23(+0.32%)
Mar 05, 2014 71.03 71.05 70.35 70.51 8,894,123 -0.57(-0.80%)
Mar 04, 2014 70.42 71.17 70.25 71.08 11,550,360 +1.36(+1.94%)
Mar 03, 2014 69.40 70.05 69.17 69.73 9,852,476 -0.43(-0.61%)
Feb 28, 2014 69.62 70.55 69.35 70.15 12,664,499 +0.58(+0.83%)
Feb 27, 2014 69.42 69.62 69.11 69.57 9,243,857 +0.19(+0.27%)
Feb 26, 2014 69.38 69.71 69.12 69.38 8,317,520 +0.00(+0.00%)
Feb 25, 2014 69.75 69.96 69.04 69.38 8,380,434 +0.00(+0.00%)
Feb 24, 2014 69.63 70.05 69.38 69.38 11,039,059 -0.31(-0.45%)
Feb 21, 2014 69.95 70.25 69.64 69.70 9,692,797 -0.15(-0.22%)
Feb 20, 2014 69.33 70.11 69.04 69.85 10,781,113 +0.56(+0.81%)
Feb 19, 2014 69.67 70.13 69.24 69.29 10,174,506 -0.40(-0.57%)
Feb 18, 2014 70.14 70.20 69.63 69.69 9,160,567 -0.45(-0.64%)
Feb 14, 2014 70.01 70.14 70.14 70.14 7,254,485 +0.15(+0.22%)
Feb 13, 2014 69.56 70.03 69.34 69.98 7,837,406 +0.11(+0.15%)
Feb 12, 2014 70.28 70.31 69.52 69.88 10,178,127 -0.42(-0.59%)
Feb 11, 2014 68.87 70.29 68.77 70.29 15,283,924 +1.44(+2.09%)
Feb 10, 2014 68.23 68.87 67.90 68.86 10,686,169 +0.78(+1.14%)
Feb 07, 2014 67.23 68.08 67.00 68.08 12,599,236 +0.98(+1.45%)
Feb 06, 2014 66.26 67.11 66.20 67.10 13,238,388 +1.11(+1.68%)
Feb 05, 2014 65.39 66.29 65.39 65.99 14,108,023 +0.50(+0.76%)
Feb 04, 2014 65.73 65.98 65.09 65.49 15,124,685 -0.12(-0.18%)
Feb 03, 2014 67.10 67.13 65.49 65.61 18,440,984 -1.28(-1.91%)
Jan 31, 2014 67.30 67.55 66.65 66.89 16,134,016 -0.78(-1.15%)
Jan 30, 2014 67.76 67.88 67.30 67.67 9,087,288 +0.45(+0.67%)
Jan 29, 2014 67.65 67.83 66.94 67.22 14,760,003 -0.91(-1.33%)
Jan 28, 2014 68.49 68.50 67.89 68.12 10,889,475 +0.12(+0.18%)
Jan 27, 2014 68.28 68.62 67.94 68.00 11,485,944 -0.51(-0.74%)
Jan 24, 2014 69.65 70.02 68.51 68.51 14,100,819 -1.61(-2.30%)
Jan 23, 2014 70.88 70.92 69.87 70.12 12,283,621 -1.19(-1.68%)
Jan 22, 2014 71.07 71.49 70.73 71.32 11,736,844 +0.22(+0.31%)
Jan 21, 2014 71.78 71.90 70.03 71.10 21,612,614 -0.78(-1.08%)
Jan 17, 2014 71.62 71.87 71.87 71.87 18,138,396 +0.32(+0.44%)
Jan 16, 2014 71.53 71.90 71.25 71.56 11,107,104 -0.12(-0.17%)
Jan 15, 2014 71.62 72.03 71.46 71.68 9,774,248 +0.06(+0.08%)
Jan 14, 2014 71.53 71.75 71.32 71.62 10,002,981 +0.17(+0.23%)
Jan 13, 2014 71.35 71.82 71.12 71.45 12,682,392 -0.18(-0.25%)
Jan 10, 2014 71.56 71.81 71.18 71.63 8,861,524 +0.01(+0.01%)
Jan 09, 2014 71.78 72.12 71.14 71.63 10,506,676 +0.43(+0.61%)
Jan 08, 2014 71.20 71.53 70.98 71.19 12,034,116 -0.10(-0.14%)
Jan 07, 2014 70.35 71.54 70.31 71.29 14,592,398 +1.48(+2.12%)
Jan 06, 2014 69.51 70.13 69.46 69.81 9,843,624 +0.36(+0.52%)
Jan 03, 2014 69.02 69.73 69.00 69.45 7,456,393 +0.62(+0.90%)
Jan 02, 2014 68.91 69.36 68.81 68.83 7,813,303 -0.42(-0.61%)
Dec 31, 2013 69.69 69.25 69.25 69.25 8,396,005 -0.54(-0.77%)
Dec 30, 2013 69.68 69.79 69.36 69.79 5,777,663 -0.04(-0.05%)
Dec 27, 2013 70.14 70.29 69.70 69.83 4,644,391 -0.14(-0.21%)
Dec 26, 2013 69.55 69.97 69.39 69.97 4,574,780 +0.36(+0.52%)
Dec 24, 2013 69.70 69.86 69.45 69.61 4,162,598 +0.02(+0.03%)
Dec 23, 2013 69.98 70.08 69.38 69.58 7,024,797 -0.05(-0.07%)
Dec 20, 2013 69.64 70.13 69.52 69.63 14,898,829 +0.08(+0.12%)
Dec 19, 2013 69.86 69.86 69.12 69.55 9,660,750 -0.50(-0.71%)
Dec 18, 2013 68.77 70.06 67.87 70.04 12,797,842 +1.50(+2.18%)
Dec 17, 2013 69.03 69.05 68.43 68.55 11,568,790 -0.54(-0.78%)
Dec 16, 2013 69.12 69.80 68.93 69.08 8,742,622 +0.02(+0.02%)
Dec 13, 2013 69.10 69.45 68.87 69.07 10,460,904 +0.14(+0.21%)
Dec 12, 2013 70.17 70.21 68.86 68.93 16,246,388 -1.47(-2.09%)
Dec 11, 2013 71.38 71.41 70.34 70.40 12,463,538 -0.78(-1.09%)
Dec 10, 2013 71.51 71.67 71.04 71.18 9,491,572 -0.23(-0.32%)
Dec 09, 2013 71.29 71.44 70.85 71.41 9,224,255 +0.00(+0.00%)
Dec 06, 2013 70.77 71.44 70.63 71.41 9,629,009 +1.11(+1.58%)
Dec 05, 2013 70.63 70.79 70.06 70.29 11,447,622 -0.50(-0.70%)
Dec 04, 2013 70.89 71.26 70.42 70.79 8,202,384 -0.26(-0.36%)
Dec 03, 2013 71.22 71.28 70.70 71.05 11,975,037 -0.23(-0.33%)
Dec 02, 2013 71.38 71.57 71.05 71.28 7,706,517 -0.29(-0.40%)
Nov 29, 2013 72.00 72.21 71.40 71.57 5,431,566 -0.24(-0.34%)
Nov 27, 2013 72.09 72.11 71.53 71.81 6,088,854 -0.06(-0.08%)
Nov 26, 2013 72.27 72.49 71.81 71.87 9,585,618 -0.43(-0.60%)
Nov 25, 2013 72.20 72.58 71.89 72.31 8,424,302 +0.29(+0.40%)
Nov 22, 2013 71.37 72.27 71.37 72.02 8,546,837 +0.54(+0.75%)
Nov 21, 2013 71.68 71.89 71.37 71.48 8,971,128 +0.04(+0.05%)
Nov 20, 2013 71.29 71.68 71.08 71.44 9,424,386 +0.22(+0.31%)
Nov 19, 2013 70.78 71.27 70.58 71.23 8,820,750 +0.42(+0.59%)
Nov 18, 2013 70.85 71.03 70.59 70.81 11,294,923 -0.07(-0.10%)
Nov 15, 2013 70.30 70.88 70.24 70.87 9,414,031 +0.35(+0.50%)
Nov 14, 2013 70.13 70.69 70.13 70.52 9,382,533 +0.44(+0.62%)
Nov 13, 2013 70.10 70.17 69.32 70.08 11,922,510 -0.17(-0.24%)
Nov 12, 2013 70.57 70.65 69.83 70.25 10,174,401 -0.55(-0.77%)
Nov 11, 2013 70.56 71.06 70.54 70.80 6,290,235 +0.18(+0.26%)
Nov 08, 2013 69.55 70.66 69.50 70.62 9,629,448 +1.02(+1.47%)
Nov 07, 2013 69.97 70.09 69.60 69.60 8,146,124 -0.26(-0.38%)
Nov 06, 2013 69.85 69.98 69.62 69.86 7,059,136 +0.17(+0.25%)
Nov 05, 2013 69.48 69.79 69.29 69.69 7,091,222 -0.17(-0.24%)
Nov 04, 2013 70.17 70.21 69.40 69.85 9,137,475 -0.26(-0.36%)
Nov 01, 2013 69.36 70.27 69.36 70.11 9,110,893 +0.57(+0.82%)
Oct 31, 2013 69.72 70.09 69.32 69.54 10,340,482 -0.14(-0.19%)
Oct 30, 2013 70.03 70.17 69.57 69.67 8,384,058 -0.26(-0.38%)
Oct 29, 2013 69.68 69.96 69.51 69.93 8,106,083 +0.56(+0.81%)
Oct 28, 2013 69.05 69.68 69.02 69.37 8,707,252 +0.23(+0.33%)
Oct 25, 2013 69.11 69.28 68.91 69.15 8,098,068 -0.20(-0.28%)
Oct 24, 2013 69.57 69.82 69.18 69.34 6,990,973 +0.19(+0.27%)
Oct 23, 2013 69.13 69.40 68.72 69.15 8,589,561 -0.20(-0.28%)
Oct 22, 2013 68.73 69.50 68.70 69.35 12,832,635 +0.87(+1.27%)
Oct 21, 2013 68.80 68.80 68.16 68.48 9,233,176 -0.32(-0.47%)
Oct 18, 2013 68.89 69.12 68.43 68.80 12,096,326 -0.26(-0.37%)
Oct 17, 2013 68.23 69.08 68.16 69.06 11,403,996 +0.65(+0.94%)
Oct 16, 2013 67.89 68.46 67.70 68.41 10,639,572 +0.89(+1.31%)
Oct 15, 2013 67.82 68.67 67.52 67.52 14,676,505 +0.10(+0.14%)
Oct 14, 2013 66.70 67.49 66.55 67.43 12,229,024 +0.26(+0.39%)
Oct 11, 2013 66.54 67.19 66.09 67.16 11,253,611 +1.25(+1.90%)
Oct 10, 2013 65.11 65.91 65.10 65.91 11,516,494 +1.37(+2.12%)
Oct 09, 2013 64.52 64.75 64.20 64.54 10,668,204 +0.26(+0.41%)
Oct 08, 2013 65.04 65.13 64.25 64.28 11,546,442 -0.74(-1.13%)
Oct 07, 2013 65.10 65.31 64.79 65.02 7,548,601 -0.54(-0.82%)
Oct 04, 2013 65.19 65.64 64.99 65.56 8,062,591 +0.55(+0.84%)
Oct 03, 2013 65.47 65.62 64.78 65.01 10,287,301 -0.53(-0.81%)
Oct 02, 2013 65.42 65.54 64.90 65.54 8,450,549 -0.14(-0.21%)
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.