Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 99.89 100.60 99.56 100.19 9,317,239 +0.73(+0.73%)
Sep 29, 2016 100.82 101.15 99.27 99.46 7,256,473 -1.80(-1.78%)
Sep 28, 2016 100.97 101.37 100.76 101.26 5,983,309 +0.14(+0.14%)
Sep 27, 2016 100.41 101.11 99.84 101.11 6,277,735 +1.22(+1.22%)
Sep 26, 2016 100.61 100.62 99.70 99.89 7,073,189 -0.87(-0.87%)
Sep 23, 2016 101.27 101.43 100.68 100.76 5,627,787 -0.55(-0.54%)
Sep 22, 2016 101.14 101.64 101.04 101.31 6,296,817 +0.47(+0.46%)
Sep 21, 2016 100.03 100.92 99.77 100.85 7,472,044 +0.81(+0.81%)
Sep 20, 2016 100.22 100.28 99.81 100.03 6,116,799 +0.25(+0.25%)
Sep 19, 2016 100.38 100.64 99.77 99.79 6,435,056 -0.50(-0.50%)
Sep 16, 2016 100.51 101.04 100.18 100.29 14,631,104 -0.32(-0.32%)
Sep 15, 2016 99.92 100.87 99.53 100.61 6,856,307 +0.65(+0.65%)
Sep 14, 2016 99.95 100.36 99.62 99.96 7,221,819 +0.21(+0.21%)
Sep 13, 2016 100.43 100.78 99.64 99.75 9,383,067 -1.31(-1.30%)
Sep 12, 2016 99.87 101.31 99.55 101.06 8,536,243 +0.79(+0.79%)
Sep 09, 2016 100.95 101.06 100.23 100.27 9,382,358 -1.05(-1.04%)
Sep 08, 2016 101.24 101.62 101.04 101.32 5,698,450 -0.12(-0.12%)
Sep 07, 2016 101.64 101.73 101.29 101.44 5,604,854 -0.12(-0.12%)
Sep 06, 2016 101.59 101.75 101.23 101.56 6,226,379 +0.37(+0.36%)
Sep 02, 2016 101.23 101.20 101.20 101.20 6,846,285 +0.20(+0.20%)
Sep 01, 2016 101.09 101.26 100.59 100.99 5,366,986 -0.22(-0.22%)
Aug 31, 2016 101.38 101.45 100.93 101.21 6,712,672 -0.11(-0.11%)
Aug 30, 2016 102.34 102.34 101.14 101.32 4,504,736 -0.38(-0.37%)
Aug 29, 2016 101.18 101.88 100.97 101.70 5,983,571 +0.75(+0.74%)
Aug 26, 2016 100.79 101.55 100.55 100.96 7,643,674 +0.40(+0.40%)
Aug 25, 2016 100.81 101.10 100.36 100.56 6,562,770 -0.12(-0.12%)
Aug 24, 2016 101.33 101.44 100.60 100.68 7,432,933 -0.62(-0.61%)
Aug 23, 2016 101.49 101.74 100.94 101.30 6,606,666 +0.26(+0.26%)
Aug 22, 2016 101.69 101.69 100.88 101.03 7,716,991 -0.67(-0.66%)
Aug 19, 2016 101.70 101.77 101.20 101.70 9,194,920 +0.00(+0.00%)
Aug 18, 2016 102.08 102.27 101.01 101.70 10,359,066 -0.50(-0.49%)
Aug 17, 2016 101.52 102.22 100.97 102.20 12,394,663 +0.83(+0.81%)
Aug 16, 2016 102.88 103.05 101.15 101.38 13,399,487 -1.67(-1.62%)
Aug 15, 2016 103.73 103.85 103.02 103.05 7,678,512 -0.77(-0.74%)
Aug 12, 2016 104.02 104.28 103.58 103.81 5,026,583 -0.46(-0.44%)
Aug 11, 2016 104.34 104.59 104.02 104.28 4,809,523 +0.35(+0.33%)
Aug 10, 2016 104.12 104.28 103.83 103.93 5,143,645 -0.06(-0.06%)
Aug 09, 2016 104.39 104.47 103.90 103.99 4,678,385 -0.19(-0.18%)
Aug 08, 2016 104.47 104.59 103.82 104.17 6,210,370 -0.50(-0.47%)
Aug 05, 2016 104.79 104.79 104.27 104.67 6,109,201 +0.32(+0.31%)
Aug 04, 2016 104.67 104.80 104.17 104.35 5,612,138 -0.03(-0.03%)
Aug 03, 2016 105.31 105.31 104.21 104.38 6,303,513 -0.80(-0.76%)
Aug 02, 2016 105.86 105.88 104.87 105.19 8,497,075 -0.46(-0.44%)
Aug 01, 2016 105.57 105.91 105.39 105.65 5,477,641 +0.14(+0.14%)
Jul 29, 2016 104.75 105.58 104.75 105.50 8,333,532 +0.65(+0.62%)
Jul 28, 2016 105.29 105.31 104.81 104.86 5,128,064 -0.26(-0.25%)
Jul 27, 2016 105.39 105.50 104.75 105.12 5,712,280 -0.32(-0.30%)
Jul 26, 2016 105.33 105.78 105.10 105.44 6,634,936 +0.22(+0.21%)
Jul 25, 2016 105.37 105.42 104.59 105.22 5,792,976 -0.12(-0.11%)
Jul 22, 2016 105.41 105.48 105.01 105.34 6,930,885 -0.10(-0.10%)
Jul 21, 2016 105.49 105.94 105.22 105.44 6,604,165 +0.01(+0.01%)
Jul 20, 2016 106.02 106.21 105.34 105.43 8,705,802 -0.09(-0.09%)
Jul 19, 2016 105.13 105.94 103.91 105.52 13,442,815 +1.78(+1.71%)
Jul 18, 2016 103.63 103.81 103.15 103.74 7,827,875 +0.12(+0.11%)
Jul 15, 2016 104.28 104.72 103.38 103.63 8,537,517 -0.15(-0.15%)
Jul 14, 2016 103.61 104.25 103.55 103.78 6,317,848 +0.15(+0.15%)
Jul 13, 2016 103.36 103.96 103.04 103.63 6,208,746 +0.07(+0.06%)
Jul 12, 2016 103.33 103.80 103.30 103.56 7,615,316 -0.01(-0.01%)
Jul 11, 2016 103.38 104.00 103.13 103.57 7,966,377 +0.07(+0.06%)
Jul 08, 2016 103.63 103.21 102.79 103.50 7,275,955 +0.29(+0.28%)
Jul 07, 2016 103.28 103.47 102.79 103.21 7,191,164 -0.11(-0.11%)
Jul 06, 2016 102.72 103.34 102.40 103.32 11,077,136 +0.31(+0.30%)
Jul 05, 2016 102.24 103.82 102.23 103.01 11,079,179 +0.82(+0.81%)
Jul 01, 2016 102.19 102.19 102.19 102.19 8,369,723 -0.01(-0.01%)
Jun 30, 2016 100.41 102.29 100.39 102.19 13,721,142 +1.66(+1.65%)
Jun 29, 2016 100.12 100.60 99.50 100.53 9,900,365 +0.93(+0.93%)
Jun 28, 2016 98.71 99.73 98.19 99.61 11,975,820 +1.42(+1.44%)
Jun 27, 2016 96.89 98.27 96.89 98.19 12,930,436 +0.78(+0.80%)
Jun 24, 2016 96.95 98.67 96.89 97.42 16,545,593 -1.47(-1.49%)
Jun 23, 2016 98.74 98.89 98.30 98.89 8,042,683 +0.78(+0.79%)
Jun 22, 2016 98.18 98.75 97.99 98.12 6,924,427 +0.24(+0.24%)
Jun 21, 2016 98.56 98.70 97.88 97.88 6,518,173 -0.30(-0.31%)
Jun 20, 2016 98.23 98.69 98.09 98.18 6,632,373 +0.89(+0.92%)
Jun 17, 2016 98.25 98.29 96.89 97.29 12,703,072 -0.98(-0.99%)
Jun 16, 2016 97.47 98.48 97.07 98.27 7,910,862 +0.19(+0.20%)
Jun 15, 2016 99.11 99.19 98.01 98.07 7,561,379 -0.60(-0.61%)
Jun 14, 2016 98.11 98.72 97.98 98.67 7,570,893 +0.28(+0.28%)
Jun 13, 2016 98.68 99.11 98.39 98.39 9,425,396 -0.19(-0.19%)
Jun 10, 2016 98.35 98.77 98.03 98.58 7,201,788 +0.01(+0.01%)
Jun 09, 2016 97.54 98.73 97.40 98.57 8,753,899 +1.01(+1.04%)
Jun 08, 2016 97.32 97.69 97.23 97.56 6,960,069 +0.06(+0.06%)
Jun 07, 2016 97.74 97.92 97.27 97.50 7,617,195 -0.03(-0.03%)
Jun 06, 2016 96.86 97.73 96.83 97.53 7,536,902 +0.85(+0.88%)
Jun 03, 2016 96.44 97.21 96.14 96.68 8,168,321 +0.23(+0.24%)
Jun 02, 2016 95.09 96.59 95.08 96.46 8,677,621 +1.44(+1.52%)
Jun 01, 2016 94.94 95.25 94.42 95.02 5,636,943 +0.08(+0.08%)
May 31, 2016 95.42 95.73 94.63 94.94 11,993,871 -0.31(-0.33%)
May 27, 2016 95.23 95.25 95.25 95.25 5,515,798 +0.13(+0.14%)
May 26, 2016 95.29 95.47 95.07 95.12 4,716,292 -0.38(-0.40%)
May 25, 2016 95.35 95.81 95.07 95.50 6,475,476 +0.56(+0.59%)
May 24, 2016 94.80 95.62 94.80 94.94 7,269,600 +0.45(+0.47%)
May 23, 2016 95.01 95.05 94.39 94.49 7,670,154 -0.40(-0.43%)
May 20, 2016 94.53 95.13 94.16 94.90 8,825,281 +0.50(+0.53%)
May 19, 2016 94.52 94.56 93.86 94.40 9,839,731 -0.62(-0.65%)
May 18, 2016 95.04 95.38 94.43 95.02 9,883,046 -0.20(-0.21%)
May 17, 2016 95.81 95.83 94.73 95.22 11,038,526 -0.51(-0.53%)
May 16, 2016 94.85 95.89 94.79 95.73 7,439,016 +0.74(+0.77%)
May 13, 2016 95.28 95.44 94.83 94.99 8,104,927 -0.56(-0.59%)
May 12, 2016 95.78 96.00 94.98 95.56 8,554,836 -0.12(-0.12%)
May 11, 2016 95.84 96.00 95.62 95.67 7,986,087 -0.25(-0.26%)
May 10, 2016 95.36 96.20 95.30 95.92 9,989,522 +0.79(+0.84%)
May 09, 2016 94.51 95.35 94.30 95.13 7,785,397 +0.82(+0.87%)
May 06, 2016 94.17 94.57 93.92 94.31 7,291,976 -0.12(-0.12%)
May 05, 2016 93.76 94.61 93.76 94.43 6,460,530 +0.55(+0.59%)
May 04, 2016 93.72 94.14 93.44 93.87 6,233,765 -0.39(-0.42%)
May 03, 2016 94.16 94.61 93.79 94.27 9,029,803 -0.05(-0.05%)
May 02, 2016 93.87 94.35 93.63 94.32 6,189,652 +0.56(+0.60%)
Apr 29, 2016 93.74 93.87 93.28 93.76 9,293,912 -0.33(-0.36%)
Apr 28, 2016 93.77 94.28 93.39 94.09 7,937,219 -0.24(-0.26%)
Apr 27, 2016 94.49 94.69 94.07 94.33 6,884,861 -0.12(-0.12%)
Apr 26, 2016 94.90 94.99 94.23 94.45 6,997,542 -0.50(-0.53%)
Apr 25, 2016 94.79 94.99 94.09 94.95 7,339,786 +0.16(+0.17%)
Apr 22, 2016 94.89 95.16 94.38 94.79 8,976,139 -0.21(-0.22%)
Apr 21, 2016 94.79 95.14 94.33 95.00 9,425,337 -0.01(-0.01%)
Apr 20, 2016 94.69 95.52 94.57 95.01 9,817,835 +0.75(+0.80%)
Apr 19, 2016 93.40 95.32 93.25 94.26 12,583,095 +1.46(+1.58%)
Apr 18, 2016 92.02 92.94 91.74 92.79 9,288,726 +0.63(+0.68%)
Apr 15, 2016 92.08 92.35 91.60 92.17 12,023,575 +0.28(+0.31%)
Apr 14, 2016 92.02 92.26 91.56 91.88 5,328,165 -0.03(-0.03%)
Apr 13, 2016 92.02 92.31 91.44 91.91 6,883,645 +0.23(+0.25%)
Apr 12, 2016 91.18 92.22 90.97 91.68 10,056,138 +0.53(+0.58%)
Apr 11, 2016 91.31 91.70 90.89 91.16 8,157,365 -0.11(-0.12%)
Apr 08, 2016 91.49 91.72 90.98 91.26 7,533,184 -0.14(-0.16%)
Apr 07, 2016 91.18 91.70 90.87 91.41 9,351,775 -0.13(-0.14%)
Apr 06, 2016 90.95 91.60 90.24 91.53 8,163,262 +0.39(+0.43%)
Apr 05, 2016 90.54 91.88 90.35 91.14 9,490,201 +0.30(+0.33%)
Apr 04, 2016 91.03 91.26 90.56 90.84 12,753,942 -0.50(-0.55%)
Apr 01, 2016 90.34 91.42 90.08 91.34 10,810,582 +0.83(+0.92%)
Mar 31, 2016 91.06 91.16 90.38 90.51 9,763,933 -0.65(-0.72%)
Mar 30, 2016 91.56 91.65 91.12 91.16 6,273,852 -0.13(-0.15%)
Mar 29, 2016 90.59 91.39 90.13 91.30 7,904,788 +0.76(+0.84%)
Mar 28, 2016 90.69 91.10 90.39 90.54 5,664,097 -0.07(-0.07%)
Mar 24, 2016 90.53 90.60 90.60 90.60 7,512,701 -0.16(-0.18%)
Mar 23, 2016 89.75 91.03 89.67 90.76 9,792,169 +0.94(+1.04%)
Mar 22, 2016 89.74 90.03 89.55 89.83 9,350,293 +0.08(+0.09%)
Mar 21, 2016 89.85 90.13 89.13 89.74 9,174,481 -0.18(-0.20%)
Mar 18, 2016 89.50 90.21 88.97 89.93 17,642,568 +0.64(+0.71%)
Mar 17, 2016 89.90 90.01 89.05 89.29 10,246,072 -0.56(-0.62%)
Mar 16, 2016 90.12 90.16 89.40 89.85 8,445,356 -0.29(-0.32%)
Mar 15, 2016 90.03 90.64 89.31 90.14 10,133,209 +0.08(+0.09%)
Mar 14, 2016 90.28 90.59 89.77 90.06 8,658,235 -0.04(-0.05%)
Mar 11, 2016 89.93 90.34 89.68 90.10 9,281,075 +0.48(+0.53%)
Mar 10, 2016 89.50 89.91 88.73 89.62 12,521,863 +0.25(+0.28%)
Mar 09, 2016 89.37 89.52 88.75 89.37 9,042,263 +0.52(+0.58%)
Mar 08, 2016 89.11 89.31 88.64 88.85 9,124,600 -0.44(-0.49%)
Mar 07, 2016 88.67 89.44 88.24 89.29 8,336,284 +0.20(+0.23%)
Mar 04, 2016 89.10 89.49 88.73 89.09 8,028,134 -0.13(-0.14%)
Mar 03, 2016 89.36 89.51 88.36 89.21 8,280,952 -0.33(-0.36%)
Mar 02, 2016 89.43 89.85 89.03 89.54 11,675,654 -0.15(-0.17%)
Mar 01, 2016 88.59 89.71 88.20 89.69 9,920,270 +1.68(+1.91%)
Feb 29, 2016 88.07 88.84 87.87 88.01 12,077,903 -0.48(-0.54%)
Feb 26, 2016 89.36 89.44 88.19 88.49 10,818,004 -0.50(-0.56%)
Feb 25, 2016 87.79 89.00 87.64 88.99 9,673,713 +1.19(+1.35%)
Feb 24, 2016 86.45 87.90 86.14 87.80 10,843,827 +0.74(+0.85%)
Feb 23, 2016 87.54 87.66 86.96 87.06 7,923,870 -0.56(-0.64%)
Feb 22, 2016 87.13 87.63 87.04 87.63 8,300,726 +0.49(+0.57%)
Feb 19, 2016 86.65 87.57 86.48 87.13 11,169,245 +0.56(+0.65%)
Feb 18, 2016 85.40 86.93 85.13 86.57 12,935,752 +1.45(+1.70%)
Feb 17, 2016 85.33 85.74 84.90 85.13 10,721,131 +0.15(+0.18%)
Feb 16, 2016 85.02 85.58 84.42 84.98 12,584,606 +0.42(+0.49%)
Feb 12, 2016 84.56 84.56 84.56 84.56 10,879,015 +0.10(+0.12%)
Feb 11, 2016 83.43 84.73 83.03 84.46 15,009,949 -0.02(-0.03%)
Feb 10, 2016 84.75 85.47 84.19 84.49 11,839,793 -0.20(-0.24%)
Feb 09, 2016 84.14 84.91 83.86 84.69 12,093,634 -0.02(-0.03%)
Feb 08, 2016 83.31 85.96 83.23 84.71 17,247,154 +1.21(+1.45%)
Feb 05, 2016 85.26 85.35 82.87 83.50 18,690,176 -2.79(-3.23%)
Feb 04, 2016 86.05 86.44 85.32 86.29 12,509,360 -0.20(-0.23%)
Feb 03, 2016 86.08 86.69 84.72 86.49 12,241,250 +0.61(+0.71%)
Feb 02, 2016 85.79 86.59 85.54 85.88 12,778,213 -0.80(-0.92%)
Feb 01, 2016 86.05 87.02 85.72 86.68 11,804,345 -0.06(-0.07%)
Jan 29, 2016 85.45 86.99 85.23 86.74 18,801,450 +1.80(+2.12%)
Jan 28, 2016 85.13 85.57 84.59 84.94 15,399,103 +0.09(+0.11%)
Jan 27, 2016 83.46 85.86 83.46 84.84 23,267,750 +0.81(+0.97%)
Jan 26, 2016 80.77 84.16 80.75 84.03 20,789,946 +3.97(+4.96%)
Jan 25, 2016 80.33 81.13 79.76 80.06 11,258,343 -0.29(-0.36%)
Jan 22, 2016 80.57 80.63 79.69 80.35 10,090,273 +0.67(+0.84%)
Jan 21, 2016 79.54 80.26 78.30 79.68 13,564,138 +0.16(+0.20%)
Jan 20, 2016 79.82 80.79 78.51 79.52 15,274,060 -1.45(-1.79%)
Jan 19, 2016 81.33 81.73 80.48 80.97 15,000,063 +0.42(+0.52%)
Jan 15, 2016 80.04 80.56 80.56 80.56 15,246,515 -1.57(-1.91%)
Jan 14, 2016 80.64 82.61 80.56 82.13 12,234,352 +1.55(+1.93%)
Jan 13, 2016 81.80 82.20 80.43 80.57 9,979,529 -1.01(-1.24%)
Jan 12, 2016 81.38 81.91 80.76 81.59 8,120,404 +0.56(+0.69%)
Jan 11, 2016 81.59 81.91 79.79 81.03 9,814,999 -0.49(-0.60%)
Jan 08, 2016 82.95 83.00 81.26 81.52 11,760,066 -0.88(-1.07%)
Jan 07, 2016 82.48 83.12 82.12 82.40 11,357,265 -0.97(-1.17%)
Jan 06, 2016 82.90 83.86 82.72 83.37 9,311,386 -0.42(-0.51%)
Jan 05, 2016 83.53 84.25 83.52 83.80 7,787,169 +0.35(+0.42%)
Jan 04, 2016 84.47 84.55 82.59 83.45 15,318,575 -1.86(-2.18%)
Dec 31, 2015 85.85 85.31 85.31 85.31 5,529,935 -0.88(-1.02%)
Dec 30, 2015 86.46 86.65 85.98 86.19 4,632,906 -0.21(-0.24%)
Dec 29, 2015 85.82 86.53 85.82 86.40 5,093,297 +0.67(+0.78%)
Dec 28, 2015 85.69 85.93 85.48 85.72 4,892,192 -0.42(-0.48%)
Dec 24, 2015 85.64 86.14 86.14 86.14 3,065,991 +0.19(+0.22%)
Dec 23, 2015 85.63 86.10 85.33 85.95 6,660,547 +0.65(+0.76%)
Dec 22, 2015 84.64 85.44 84.00 85.30 6,720,524 +0.94(+1.11%)
Dec 21, 2015 84.99 85.47 83.76 84.36 10,020,418 -0.31(-0.36%)
Dec 18, 2015 85.61 85.61 84.67 84.67 18,020,544 -1.40(-1.63%)
Dec 17, 2015 87.34 87.42 86.06 86.07 10,524,567 -1.34(-1.53%)
Dec 16, 2015 86.90 87.61 85.97 87.41 9,846,630 +0.93(+1.08%)
Dec 15, 2015 85.25 86.94 85.25 86.48 11,177,756 +1.64(+1.94%)
Dec 14, 2015 84.42 84.89 83.70 84.84 12,812,292 +0.39(+0.46%)
Dec 11, 2015 85.02 85.02 84.24 84.44 9,387,798 -0.80(-0.94%)
Dec 10, 2015 84.96 85.82 84.54 85.24 7,798,617 +0.41(+0.48%)
Dec 09, 2015 84.83 85.82 84.44 84.84 9,568,966 -0.22(-0.26%)
Dec 08, 2015 85.52 85.74 84.64 85.06 9,639,087 -0.75(-0.87%)
Dec 07, 2015 85.22 85.95 85.21 85.81 8,745,248 +0.31(+0.36%)
Dec 04, 2015 84.21 85.54 84.11 85.50 9,446,606 +1.79(+2.14%)
Dec 03, 2015 84.94 85.02 83.31 83.71 14,459,676 -1.05(-1.23%)
Dec 02, 2015 85.13 85.48 84.70 84.75 7,975,335 -0.26(-0.30%)
Dec 01, 2015 84.49 85.12 83.98 85.01 9,086,098 +0.93(+1.11%)
Nov 30, 2015 85.11 85.11 84.08 84.08 10,805,990 -0.94(-1.10%)
Nov 27, 2015 84.94 85.23 84.54 85.02 2,834,177 +0.34(+0.40%)
Nov 25, 2015 84.85 84.68 84.68 84.68 6,503,086 -0.07(-0.08%)
Nov 24, 2015 84.55 85.37 84.55 84.74 9,021,552 -0.61(-0.71%)
Nov 23, 2015 85.03 85.54 84.87 85.35 8,103,999 +0.24(+0.28%)
Nov 20, 2015 85.12 85.38 84.88 85.11 9,237,249 +0.61(+0.73%)
Nov 19, 2015 84.64 84.65 84.14 84.49 6,260,843 -0.15(-0.18%)
Nov 18, 2015 83.70 84.75 83.52 84.64 8,654,199 +0.96(+1.15%)
Nov 17, 2015 83.55 83.85 83.17 83.68 6,215,184 +0.23(+0.28%)
Nov 16, 2015 82.76 83.51 82.47 83.45 6,979,817 +1.10(+1.34%)
Nov 13, 2015 82.47 83.21 82.23 82.34 10,331,545 -0.32(-0.39%)
Nov 12, 2015 83.38 83.77 82.62 82.66 8,392,103 -1.31(-1.56%)
Nov 11, 2015 83.91 84.38 83.68 83.98 7,623,233 +0.34(+0.40%)
Nov 10, 2015 83.27 83.89 83.00 83.64 6,202,907 +0.50(+0.60%)
Nov 09, 2015 83.59 83.75 82.90 83.13 8,033,043 -0.89(-1.06%)
Nov 06, 2015 83.74 84.02 83.15 84.02 7,546,040 -0.34(-0.40%)
Nov 05, 2015 84.30 84.49 83.61 84.36 7,939,589 +0.32(+0.38%)
Nov 04, 2015 84.01 84.41 83.84 84.04 6,783,285 -0.02(-0.02%)
Nov 03, 2015 83.96 84.33 83.36 84.06 7,555,613 -0.17(-0.21%)
Nov 02, 2015 83.41 84.37 83.13 84.23 7,639,219 +0.94(+1.13%)
Oct 30, 2015 83.70 84.19 83.27 83.29 12,760,890 -0.28(-0.34%)
Oct 29, 2015 82.83 83.70 82.54 83.57 7,691,102 +0.73(+0.89%)
Oct 28, 2015 82.81 82.84 82.03 82.84 8,801,598 +0.24(+0.29%)
Oct 27, 2015 82.38 83.18 82.19 82.60 10,775,041 +0.21(+0.25%)
Oct 26, 2015 82.48 82.67 82.02 82.39 9,171,958 -0.30(-0.37%)
Oct 23, 2015 82.34 83.17 82.05 82.70 11,133,728 +0.64(+0.78%)
Oct 22, 2015 80.67 82.29 80.08 82.05 11,993,697 +1.57(+1.95%)
Oct 21, 2015 80.50 80.97 80.03 80.49 8,603,977 +0.03(+0.04%)
Oct 20, 2015 80.75 81.00 80.22 80.46 7,328,529 -0.29(-0.36%)
Oct 19, 2015 80.83 80.96 80.22 80.74 10,583,714 -0.25(-0.31%)
Oct 16, 2015 80.69 81.05 80.30 80.99 11,517,492 +0.90(+1.12%)
Oct 15, 2015 78.32 80.26 78.20 80.09 11,598,076 +2.16(+2.77%)
Oct 14, 2015 78.49 79.11 77.59 77.93 10,773,447 -0.76(-0.96%)
Oct 13, 2015 78.15 79.33 77.75 78.69 15,479,827 -0.45(-0.56%)
Oct 12, 2015 78.38 79.53 78.30 79.14 10,863,970 +0.51(+0.65%)
Oct 09, 2015 78.44 79.11 78.14 78.62 10,018,740 +0.24(+0.31%)
Oct 08, 2015 78.08 78.48 77.34 78.39 8,600,781 +0.08(+0.11%)
Oct 07, 2015 77.71 78.67 77.03 78.30 11,482,416 +1.29(+1.67%)
Oct 06, 2015 77.92 78.04 76.33 77.02 10,146,791 -1.10(-1.41%)
Oct 05, 2015 77.65 78.17 77.56 78.12 11,425,204 +0.68(+0.88%)
Oct 02, 2015 75.96 77.47 75.71 77.44 10,150,229 +0.63(+0.82%)
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.