Skip to main content

Johnson & Johnson (NY: JNJ )

156.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 74.75 75.02 73.53 74.13 13,814,195 +0.25(+0.33%)
Sep 29, 2015 73.25 74.52 72.92 73.88 14,506,686 +1.33(+1.83%)
Sep 28, 2015 72.03 73.11 71.39 72.56 18,048,404 +0.29(+0.41%)
Sep 25, 2015 73.80 73.95 72.07 72.26 13,593,024 -1.18(-1.60%)
Sep 24, 2015 73.47 73.80 72.88 73.44 9,328,029 -0.40(-0.55%)
Sep 23, 2015 74.02 74.41 73.50 73.84 7,062,201 -0.20(-0.27%)
Sep 22, 2015 73.26 74.20 72.97 74.04 13,371,711 +0.09(+0.12%)
Sep 21, 2015 74.54 75.12 73.35 73.96 8,882,142 -0.21(-0.28%)
Sep 18, 2015 74.71 75.22 74.05 74.16 17,895,674 -1.15(-1.53%)
Sep 17, 2015 75.07 76.39 74.90 75.31 10,399,111 +0.18(+0.24%)
Sep 16, 2015 75.04 75.30 74.50 75.13 7,090,233 +0.17(+0.22%)
Sep 15, 2015 74.48 75.24 74.00 74.96 8,853,272 +0.86(+1.16%)
Sep 14, 2015 73.77 74.57 73.46 74.11 10,009,323 +0.31(+0.42%)
Sep 11, 2015 73.41 73.85 72.90 73.80 9,295,085 +0.17(+0.23%)
Sep 10, 2015 73.15 74.23 72.75 73.63 10,525,866 +0.40(+0.54%)
Sep 09, 2015 75.43 75.57 73.08 73.23 9,299,142 -1.37(-1.83%)
Sep 08, 2015 73.92 74.63 73.46 74.60 14,347,833 +2.09(+2.88%)
Sep 04, 2015 72.72 72.51 72.51 72.51 13,847,942 -1.06(-1.44%)
Sep 03, 2015 74.38 74.72 73.26 73.57 11,366,796 -0.56(-0.76%)
Sep 02, 2015 73.99 74.23 73.46 74.13 14,503,472 +1.00(+1.37%)
Sep 01, 2015 73.29 73.76 72.63 73.13 18,375,576 -1.50(-2.01%)
Aug 31, 2015 75.35 75.58 74.31 74.63 11,438,091 -0.95(-1.25%)
Aug 28, 2015 76.18 76.46 74.95 75.58 11,585,656 -0.83(-1.09%)
Aug 27, 2015 76.31 76.55 74.92 76.41 14,017,219 +0.88(+1.17%)
Aug 26, 2015 73.78 75.62 72.63 75.53 18,559,348 +3.48(+4.83%)
Aug 25, 2015 75.99 76.00 71.79 72.05 19,733,646 -1.66(-2.25%)
Aug 24, 2015 72.33 75.61 64.95 73.71 32,281,304 -2.18(-2.87%)
Aug 21, 2015 77.20 78.24 75.85 75.89 20,326,546 -1.97(-2.53%)
Aug 20, 2015 77.98 78.90 77.85 77.85 13,474,393 -0.41(-0.52%)
Aug 19, 2015 78.16 78.80 77.85 78.26 9,697,414 -0.05(-0.06%)
Aug 18, 2015 78.21 78.56 78.04 78.31 9,667,552 -0.39(-0.50%)
Aug 17, 2015 77.58 78.71 77.28 78.71 8,757,727 +0.84(+1.07%)
Aug 14, 2015 77.49 77.88 77.13 77.87 6,569,504 +0.26(+0.34%)
Aug 13, 2015 77.82 78.00 77.35 77.61 6,405,372 -0.18(-0.23%)
Aug 12, 2015 77.55 77.81 76.77 77.79 9,653,169 -0.24(-0.30%)
Aug 11, 2015 78.06 78.29 77.84 78.03 8,479,349 -0.61(-0.78%)
Aug 10, 2015 78.47 78.86 78.37 78.64 7,782,700 +0.74(+0.95%)
Aug 07, 2015 78.04 78.08 77.36 77.90 7,648,764 -0.17(-0.22%)
Aug 06, 2015 79.19 79.28 78.03 78.08 8,867,015 -1.14(-1.44%)
Aug 05, 2015 79.26 79.60 79.08 79.22 5,799,623 +0.57(+0.72%)
Aug 04, 2015 79.13 79.20 78.53 78.65 7,620,194 -0.17(-0.22%)
Aug 03, 2015 78.81 78.97 78.20 78.82 7,831,671 -0.15(-0.19%)
Jul 31, 2015 79.08 79.58 78.78 78.97 7,888,536 +0.29(+0.37%)
Jul 30, 2015 78.65 78.81 78.32 78.68 7,001,047 +0.09(+0.11%)
Jul 29, 2015 78.22 78.85 78.06 78.60 9,965,311 +0.56(+0.72%)
Jul 28, 2015 77.93 78.20 77.56 78.04 9,843,468 +0.58(+0.75%)
Jul 27, 2015 78.00 78.01 77.17 77.45 11,082,479 -0.69(-0.88%)
Jul 24, 2015 78.61 78.77 78.06 78.14 8,278,543 -0.83(-1.05%)
Jul 23, 2015 79.20 79.28 78.81 78.97 6,364,563 +0.02(+0.02%)
Jul 22, 2015 79.13 79.37 78.60 78.95 8,528,864 -0.13(-0.16%)
Jul 21, 2015 79.28 79.45 78.86 79.08 7,475,349 -0.02(-0.03%)
Jul 20, 2015 79.20 79.32 78.89 79.10 6,362,435 +0.23(+0.29%)
Jul 17, 2015 79.51 79.53 78.78 78.87 10,219,978 -0.81(-1.02%)
Jul 16, 2015 79.56 79.88 79.42 79.68 7,327,891 +0.54(+0.69%)
Jul 15, 2015 78.62 79.55 78.52 79.14 10,138,948 +0.50(+0.64%)
Jul 14, 2015 78.22 78.71 77.67 78.63 12,549,009 -0.39(-0.49%)
Jul 13, 2015 78.85 79.19 78.71 79.02 8,863,819 +0.58(+0.74%)
Jul 10, 2015 78.63 78.72 78.09 78.44 8,843,347 +0.89(+1.15%)
Jul 09, 2015 78.06 78.43 77.55 77.55 9,283,758 +0.50(+0.64%)
Jul 08, 2015 77.56 77.70 76.99 77.05 8,686,312 -0.91(-1.16%)
Jul 07, 2015 77.73 78.00 76.85 77.96 9,037,723 +0.57(+0.73%)
Jul 06, 2015 77.00 77.63 76.16 77.39 8,650,926 -0.19(-0.24%)
Jul 02, 2015 77.90 77.58 77.58 77.58 7,730,031 -0.02(-0.03%)
Jul 01, 2015 77.47 77.76 76.95 77.60 8,533,937 +0.80(+1.04%)
Jun 30, 2015 77.57 77.59 76.68 76.81 11,379,404 -0.17(-0.23%)
Jun 29, 2015 78.00 78.30 76.93 76.98 14,149,376 -1.54(-1.97%)
Jun 26, 2015 78.36 78.91 78.11 78.52 11,472,219 +0.41(+0.52%)
Jun 25, 2015 78.41 78.79 78.11 78.11 8,343,586 -0.17(-0.21%)
Jun 24, 2015 78.42 78.66 78.08 78.28 9,205,510 -0.35(-0.45%)
Jun 23, 2015 78.89 79.09 78.40 78.63 7,672,583 -0.24(-0.31%)
Jun 22, 2015 79.28 79.47 78.80 78.88 6,415,283 +0.18(+0.23%)
Jun 19, 2015 78.71 78.89 78.63 78.70 14,787,269 -0.39(-0.50%)
Jun 18, 2015 77.91 79.24 77.79 79.09 11,186,239 +1.28(+1.65%)
Jun 17, 2015 77.53 78.11 77.35 77.81 7,811,054 +0.29(+0.38%)
Jun 16, 2015 76.84 77.62 76.52 77.52 7,675,984 +0.69(+0.89%)
Jun 15, 2015 77.03 77.05 76.45 76.83 8,670,912 -0.68(-0.87%)
Jun 12, 2015 77.93 78.20 77.33 77.51 11,061,304 -0.70(-0.90%)
Jun 11, 2015 78.18 78.65 77.89 78.21 7,835,715 +0.28(+0.36%)
Jun 10, 2015 77.61 78.45 77.39 77.93 12,720,609 +0.53(+0.68%)
Jun 09, 2015 77.58 77.66 77.07 77.40 9,953,485 +0.20(+0.26%)
Jun 08, 2015 77.70 78.00 77.20 77.20 8,950,183 -0.50(-0.64%)
Jun 05, 2015 78.01 78.06 77.39 77.70 9,589,441 -0.50(-0.65%)
Jun 04, 2015 78.76 79.18 78.07 78.20 10,223,850 -0.68(-0.86%)
Jun 03, 2015 79.06 79.15 78.68 78.88 6,820,485 +0.09(+0.11%)
Jun 02, 2015 78.75 79.00 78.10 78.79 10,547,688 -0.05(-0.06%)
Jun 01, 2015 79.03 79.28 78.59 78.84 9,260,182 -0.08(-0.10%)
May 29, 2015 80.03 80.08 78.67 78.92 12,635,481 -0.80(-1.00%)
May 28, 2015 79.60 80.15 79.45 79.71 7,232,812 +0.02(+0.02%)
May 27, 2015 79.60 79.92 79.44 79.70 11,797,797 +0.24(+0.31%)
May 26, 2015 79.78 80.03 79.27 79.45 10,047,774 -0.42(-0.52%)
May 22, 2015 80.60 79.87 79.87 79.87 7,888,263 -0.84(-1.04%)
May 21, 2015 81.10 81.41 80.65 80.72 8,724,378 -0.34(-0.42%)
May 20, 2015 81.70 81.74 80.83 81.05 9,131,719 -0.28(-0.35%)
May 19, 2015 81.10 81.46 80.78 81.34 9,872,081 +0.42(+0.52%)
May 18, 2015 80.09 81.63 80.05 80.91 13,394,476 +0.88(+1.09%)
May 15, 2015 79.79 80.05 79.54 80.04 7,699,031 +0.37(+0.46%)
May 14, 2015 79.00 79.70 78.98 79.67 6,971,078 +1.00(+1.27%)
May 13, 2015 78.77 79.12 78.61 78.67 7,447,231 +0.06(+0.08%)
May 12, 2015 78.93 79.06 78.46 78.61 8,823,205 -0.44(-0.55%)
May 11, 2015 79.27 79.54 79.03 79.04 7,284,056 -0.34(-0.43%)
May 08, 2015 78.61 79.54 78.58 79.39 9,597,195 +1.42(+1.82%)
May 07, 2015 77.41 78.24 77.38 77.97 8,182,186 +0.38(+0.49%)
May 06, 2015 77.94 78.14 77.19 77.59 10,263,992 -0.26(-0.33%)
May 05, 2015 78.34 78.46 77.68 77.85 11,283,732 -0.66(-0.85%)
May 04, 2015 78.50 78.67 78.36 78.51 7,061,166 +0.17(+0.22%)
May 01, 2015 77.94 78.54 77.94 78.34 7,996,113 +0.73(+0.94%)
Apr 30, 2015 78.29 78.36 77.28 77.61 12,999,379 -0.93(-1.19%)
Apr 29, 2015 78.64 78.71 78.16 78.54 11,409,145 -0.27(-0.35%)
Apr 28, 2015 78.59 78.98 77.70 78.82 9,566,507 +0.13(+0.16%)
Apr 27, 2015 79.15 79.49 78.61 78.69 11,648,938 -0.39(-0.49%)
Apr 24, 2015 78.32 79.43 78.24 79.08 8,393,546 +0.48(+0.62%)
Apr 23, 2015 78.63 78.88 78.17 78.60 9,396,361 +0.02(+0.03%)
Apr 22, 2015 78.73 78.86 78.21 78.57 6,089,500 +0.10(+0.13%)
Apr 21, 2015 78.75 79.01 78.36 78.47 8,349,811 +0.07(+0.09%)
Apr 20, 2015 78.44 78.93 78.28 78.40 8,523,287 +0.49(+0.63%)
Apr 17, 2015 77.74 78.12 77.54 77.91 14,167,405 -0.16(-0.21%)
Apr 16, 2015 78.45 78.49 78.06 78.07 9,362,220 -0.63(-0.81%)
Apr 15, 2015 78.66 79.21 78.50 78.71 10,528,155 +0.06(+0.08%)
Apr 14, 2015 79.06 79.38 78.38 78.64 11,915,008 -0.02(-0.03%)
Apr 13, 2015 79.44 79.79 78.67 78.67 13,742,351 -1.18(-1.48%)
Apr 10, 2015 79.28 79.91 78.97 79.85 8,674,154 +0.57(+0.72%)
Apr 09, 2015 78.68 79.53 78.50 79.28 10,319,565 +0.92(+1.17%)
Apr 08, 2015 78.11 78.59 77.92 78.36 9,399,705 +0.05(+0.06%)
Apr 07, 2015 77.89 78.92 77.79 78.32 10,097,806 +0.74(+0.95%)
Apr 06, 2015 77.33 77.89 76.70 77.58 12,395,018 -0.38(-0.48%)
Apr 02, 2015 77.80 77.96 77.96 77.96 7,793,049 +0.38(+0.49%)
Apr 01, 2015 78.60 78.60 77.15 77.57 14,529,160 -1.13(-1.44%)
Mar 31, 2015 79.00 79.40 78.70 78.71 10,260,983 -0.74(-0.94%)
Mar 30, 2015 79.21 79.69 78.83 79.45 7,746,834 +0.95(+1.21%)
Mar 27, 2015 78.46 78.98 78.36 78.50 7,473,870 +0.16(+0.20%)
Mar 26, 2015 78.20 78.87 77.89 78.35 12,746,255 -0.16(-0.20%)
Mar 25, 2015 79.69 80.19 78.50 78.50 10,792,651 -1.27(-1.59%)
Mar 24, 2015 80.45 80.76 79.75 79.77 10,724,601 -0.80(-0.99%)
Mar 23, 2015 80.17 80.86 79.98 80.57 11,523,811 +0.45(+0.57%)
Mar 20, 2015 79.70 80.51 79.61 80.12 15,892,294 +0.56(+0.70%)
Mar 19, 2015 79.05 79.77 78.95 79.56 8,772,126 +0.18(+0.23%)
Mar 18, 2015 78.15 79.60 77.56 79.38 10,189,667 +1.23(+1.57%)
Mar 17, 2015 78.32 78.64 77.78 78.15 9,332,494 -0.92(-1.16%)
Mar 16, 2015 78.03 79.07 78.03 79.07 9,875,663 +1.45(+1.86%)
Mar 13, 2015 78.12 78.28 77.17 77.62 9,997,502 -0.49(-0.62%)
Mar 12, 2015 77.42 78.43 77.32 78.10 10,631,696 +1.18(+1.54%)
Mar 11, 2015 78.10 78.10 76.84 76.92 11,679,976 -0.95(-1.22%)
Mar 10, 2015 78.23 78.58 77.85 77.87 11,165,392 -0.88(-1.12%)
Mar 09, 2015 78.39 78.96 78.05 78.75 7,286,836 +0.43(+0.55%)
Mar 06, 2015 79.87 80.14 78.14 78.32 11,871,035 -1.89(-2.35%)
Mar 05, 2015 79.86 80.75 79.80 80.21 10,278,982 +0.68(+0.86%)
Mar 04, 2015 79.90 80.07 79.15 79.53 11,047,215 -0.54(-0.67%)
Mar 03, 2015 80.66 80.66 79.74 80.07 8,205,266 -0.69(-0.85%)
Mar 02, 2015 80.20 80.91 80.35 80.76 9,301,634 +0.56(+0.69%)
Feb 27, 2015 80.62 80.84 80.18 80.20 10,864,350 -0.23(-0.28%)
Feb 26, 2015 79.32 80.73 79.19 80.43 14,618,926 +1.24(+1.57%)
Feb 25, 2015 78.97 79.25 78.36 79.18 12,376,803 +0.40(+0.51%)
Feb 24, 2015 78.43 79.06 78.24 78.79 8,420,551 +0.41(+0.52%)
Feb 23, 2015 78.82 78.84 78.08 78.38 8,791,476 -0.06(-0.08%)
Feb 20, 2015 78.38 78.52 77.54 78.44 12,891,070 +0.20(+0.26%)
Feb 19, 2015 77.66 78.35 77.39 78.24 12,906,696 +0.58(+0.74%)
Feb 18, 2015 78.24 78.42 77.21 77.66 10,140,005 -0.37(-0.48%)
Feb 17, 2015 77.22 78.07 77.01 78.04 11,103,820 +0.64(+0.82%)
Feb 13, 2015 76.48 77.40 77.40 77.40 14,355,839 +0.92(+1.20%)
Feb 12, 2015 78.08 78.11 75.48 76.48 33,250,644 -1.51(-1.93%)
Feb 11, 2015 78.05 78.31 77.66 77.99 10,523,747 +0.02(+0.03%)
Feb 10, 2015 77.84 78.24 77.25 77.97 15,799,684 +0.44(+0.57%)
Feb 09, 2015 78.52 78.52 76.99 77.52 12,675,636 -1.03(-1.31%)
Feb 06, 2015 79.33 79.60 78.34 78.55 11,861,514 -1.06(-1.33%)
Feb 05, 2015 78.91 79.68 78.83 79.61 8,540,240 +0.85(+1.09%)
Feb 04, 2015 79.34 79.60 78.49 78.75 12,239,196 -0.85(-1.07%)
Feb 03, 2015 78.78 79.68 78.56 79.61 12,875,287 +1.27(+1.62%)
Feb 02, 2015 78.07 78.35 77.21 78.34 11,571,703 +0.54(+0.69%)
Jan 30, 2015 78.92 79.25 77.76 77.80 13,741,563 -1.74(-2.19%)
Jan 29, 2015 78.87 79.61 78.21 79.54 9,742,487 +0.70(+0.89%)
Jan 28, 2015 79.62 79.97 78.81 78.84 11,652,148 -0.47(-0.60%)
Jan 27, 2015 79.12 79.84 78.42 79.32 13,077,000 -0.13(-0.17%)
Jan 26, 2015 79.09 79.60 78.63 79.45 11,535,840 +0.05(+0.06%)
Jan 23, 2015 79.98 80.00 79.20 79.40 13,033,160 -1.21(-1.50%)
Jan 22, 2015 79.55 80.67 78.91 80.62 11,630,966 +1.45(+1.83%)
Jan 21, 2015 78.13 79.33 78.00 79.17 15,061,809 +0.47(+0.60%)
Jan 20, 2015 78.90 79.29 77.90 78.70 26,342,316 -2.14(-2.64%)
Jan 16, 2015 79.29 80.83 80.83 80.83 18,138,250 +1.20(+1.51%)
Jan 15, 2015 80.80 80.80 79.21 79.63 13,944,690 -1.17(-1.45%)
Jan 14, 2015 80.69 81.14 80.42 80.80 11,438,983 -0.59(-0.73%)
Jan 13, 2015 81.92 82.61 80.99 81.39 13,070,638 +0.14(+0.17%)
Jan 12, 2015 81.71 82.22 81.03 81.25 8,802,394 -0.28(-0.34%)
Jan 09, 2015 82.74 82.74 81.38 81.53 9,479,210 -1.13(-1.36%)
Jan 08, 2015 82.40 82.74 82.16 82.66 12,771,941 +0.64(+0.79%)
Jan 07, 2015 80.73 82.22 80.65 82.01 10,208,938 +1.77(+2.21%)
Jan 06, 2015 81.07 81.57 79.98 80.24 9,560,428 -0.40(-0.49%)
Jan 05, 2015 81.17 81.37 80.55 80.64 10,394,874 -0.57(-0.70%)
Jan 02, 2015 81.62 82.01 80.90 81.21 7,409,805 -0.04(-0.05%)
Dec 31, 2014 82.05 81.24 81.24 81.24 7,982,745 -0.61(-0.75%)
Dec 30, 2014 81.90 82.20 81.63 81.86 5,626,799 +0.02(+0.03%)
Dec 29, 2014 81.30 82.11 81.28 81.83 5,500,339 +0.21(+0.26%)
Dec 26, 2014 81.63 82.11 81.34 81.63 3,798,244 +0.37(+0.45%)
Dec 24, 2014 81.10 81.26 81.26 81.26 4,395,587 +0.24(+0.30%)
Dec 23, 2014 82.87 83.06 80.74 81.02 13,104,100 -1.91(-2.30%)
Dec 22, 2014 82.11 83.00 82.10 82.93 10,449,513 +0.92(+1.13%)
Dec 19, 2014 82.84 83.44 81.97 82.01 24,653,722 -0.98(-1.18%)
Dec 18, 2014 82.06 82.99 81.38 82.98 15,100,960 +2.13(+2.63%)
Dec 17, 2014 80.23 81.18 79.79 80.86 13,127,676 +1.02(+1.27%)
Dec 16, 2014 80.40 81.74 79.64 79.84 13,143,954 -0.93(-1.15%)
Dec 15, 2014 81.40 81.63 80.51 80.77 15,575,624 -0.37(-0.45%)
Dec 12, 2014 82.86 83.03 81.10 81.14 10,727,628 -1.78(-2.15%)
Dec 11, 2014 82.24 83.37 81.86 82.91 9,157,279 +0.37(+0.45%)
Dec 10, 2014 83.61 83.88 82.47 82.54 12,119,435 -1.41(-1.68%)
Dec 09, 2014 84.08 84.27 83.05 83.95 9,267,491 -0.37(-0.43%)
Dec 08, 2014 84.24 84.59 84.02 84.31 8,367,063 +0.01(+0.01%)
Dec 05, 2014 83.54 84.48 83.30 84.31 8,301,482 +0.74(+0.88%)
Dec 04, 2014 83.98 84.14 83.43 83.57 8,624,988 -0.12(-0.15%)
Dec 03, 2014 84.33 84.68 83.64 83.69 11,528,891 -0.61(-0.73%)
Dec 02, 2014 83.89 84.32 83.52 84.31 7,959,938 +0.37(+0.44%)
Dec 01, 2014 83.82 84.54 83.40 83.93 7,257,693 -0.17(-0.20%)
Nov 28, 2014 83.61 84.55 83.39 84.10 7,569,764 +0.81(+0.97%)
Nov 26, 2014 82.95 83.30 83.30 83.30 7,083,832 +0.40(+0.48%)
Nov 25, 2014 83.12 83.28 82.90 82.90 9,476,172 -0.14(-0.17%)
Nov 24, 2014 83.85 84.09 82.85 83.04 11,709,846 -0.76(-0.91%)
Nov 21, 2014 84.48 84.48 83.61 83.80 10,834,038 +0.30(+0.35%)
Nov 20, 2014 83.79 83.81 83.13 83.51 10,478,987 -0.45(-0.53%)
Nov 19, 2014 83.71 83.99 83.44 83.95 6,759,561 -0.05(-0.06%)
Nov 18, 2014 83.47 84.18 83.15 84.01 7,004,890 +0.41(+0.49%)
Nov 17, 2014 83.49 83.90 83.07 83.60 6,778,934 +0.11(+0.13%)
Nov 14, 2014 84.08 84.18 83.37 83.49 7,320,464 -0.70(-0.83%)
Nov 13, 2014 84.18 84.52 83.75 84.19 6,295,597 +0.25(+0.29%)
Nov 12, 2014 83.88 84.14 83.66 83.95 6,342,411 -0.12(-0.15%)
Nov 11, 2014 84.05 84.45 83.79 84.07 8,059,354 +0.07(+0.08%)
Nov 10, 2014 83.42 84.08 82.75 84.00 9,808,222 +0.48(+0.57%)
Nov 07, 2014 84.14 84.16 83.30 83.52 8,618,315 -0.63(-0.74%)
Nov 06, 2014 84.08 84.39 83.79 84.15 8,032,374 +0.15(+0.17%)
Nov 05, 2014 84.18 84.34 83.33 84.00 9,025,387 +0.15(+0.18%)
Nov 04, 2014 83.28 83.93 82.86 83.84 12,111,447 +0.90(+1.08%)
Nov 03, 2014 83.24 83.46 82.40 82.95 9,175,435 -0.25(-0.30%)
Oct 31, 2014 83.32 83.51 82.80 83.20 13,996,058 +0.57(+0.69%)
Oct 30, 2014 81.18 82.63 80.98 82.63 11,747,526 +1.14(+1.40%)
Oct 29, 2014 81.05 81.48 80.94 81.48 10,607,796 +0.59(+0.73%)
Oct 28, 2014 80.70 80.90 79.94 80.89 13,405,373 +0.56(+0.69%)
Oct 27, 2014 79.56 80.46 79.53 80.33 9,126,099 +0.73(+0.91%)
Oct 24, 2014 79.47 79.73 78.89 79.61 7,738,253 +0.39(+0.49%)
Oct 23, 2014 78.94 79.49 78.69 79.22 9,807,577 +1.09(+1.39%)
Oct 22, 2014 78.04 78.57 77.59 78.13 12,131,450 +0.66(+0.86%)
Oct 21, 2014 77.06 77.48 76.68 77.47 9,441,546 +0.90(+1.17%)
Oct 20, 2014 76.29 76.57 75.89 76.57 10,353,284 +0.39(+0.51%)
Oct 17, 2014 75.29 76.53 75.11 76.19 15,910,393 +1.48(+1.98%)
Oct 16, 2014 74.85 75.65 74.49 74.71 18,882,144 -1.10(-1.46%)
Oct 15, 2014 74.14 76.20 73.41 75.81 28,378,752 +0.93(+1.24%)
Oct 14, 2014 77.60 77.89 73.59 74.88 26,956,672 -1.63(-2.13%)
Oct 13, 2014 78.32 78.32 76.43 76.51 13,396,202 -1.63(-2.08%)
Oct 10, 2014 79.01 79.14 78.14 78.14 12,939,993 -0.66(-0.83%)
Oct 09, 2014 80.77 80.94 78.57 78.80 13,831,270 -2.18(-2.70%)
Oct 08, 2014 79.07 81.07 78.77 80.98 10,800,414 +1.95(+2.46%)
Oct 07, 2014 80.63 80.63 79.00 79.04 10,892,882 -1.91(-2.36%)
Oct 06, 2014 81.58 81.82 80.56 80.94 6,498,871 -0.21(-0.26%)
Oct 03, 2014 80.46 81.20 80.38 81.15 8,882,019 +0.99(+1.23%)
Oct 02, 2014 80.33 80.70 79.70 80.16 9,801,853 -0.35(-0.43%)
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.