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 29, 2017 112.84 113.62 112.38 113.22 6,587,913 +0.47(+0.42%)
Sep 28, 2017 113.13 113.44 112.59 112.75 4,584,833 -0.24(-0.22%)
Sep 27, 2017 114.08 114.16 112.71 112.99 6,655,701 -1.04(-0.91%)
Sep 26, 2017 114.51 114.90 113.92 114.03 5,186,104 -0.20(-0.18%)
Sep 25, 2017 114.49 114.74 113.93 114.23 6,910,013 -0.19(-0.17%)
Sep 22, 2017 114.94 115.29 114.31 114.42 4,977,875 -0.31(-0.27%)
Sep 21, 2017 116.09 116.53 114.41 114.73 6,949,508 -1.28(-1.10%)
Sep 20, 2017 116.04 116.94 115.25 116.01 9,996,787 -1.74(-1.48%)
Sep 19, 2017 117.58 118.25 117.00 117.75 5,631,239 -0.14(-0.12%)
Sep 18, 2017 117.07 118.23 116.79 117.89 6,041,843 +0.81(+0.69%)
Sep 15, 2017 117.38 117.95 116.85 117.08 17,824,130 +0.24(+0.20%)
Sep 14, 2017 115.07 117.10 114.94 116.85 7,204,793 +1.51(+1.31%)
Sep 13, 2017 115.53 116.47 114.82 115.34 5,373,619 -0.16(-0.14%)
Sep 12, 2017 116.54 116.59 114.89 115.50 6,275,871 -0.50(-0.44%)
Sep 11, 2017 114.40 116.12 114.10 116.00 6,573,339 +1.94(+1.70%)
Sep 08, 2017 114.95 115.25 113.97 114.06 5,574,495 -1.05(-0.91%)
Sep 07, 2017 113.96 115.40 113.42 115.11 4,363,943 +1.32(+1.16%)
Sep 06, 2017 113.68 114.08 113.39 113.79 6,432,845 +0.67(+0.59%)
Sep 05, 2017 113.83 114.23 112.96 113.12 5,919,551 -0.98(-0.86%)
Sep 01, 2017 115.47 115.52 114.02 114.10 4,387,575 -1.17(-1.01%)
Aug 31, 2017 114.42 115.38 114.30 115.27 8,505,884 +1.13(+0.99%)
Aug 30, 2017 114.95 114.95 114.01 114.14 6,235,479 -0.99(-0.86%)
Aug 29, 2017 114.58 115.34 114.34 115.13 3,764,099 +0.41(+0.36%)
Aug 28, 2017 114.67 115.05 114.50 114.72 6,142,538 +0.05(+0.05%)
Aug 25, 2017 114.87 115.44 114.62 114.67 4,746,468 -0.32(-0.28%)
Aug 24, 2017 114.93 115.16 114.46 114.99 6,238,644 +0.08(+0.07%)
Aug 23, 2017 116.33 116.38 114.78 114.92 5,928,362 -1.64(-1.41%)
Aug 22, 2017 115.32 116.64 115.00 116.56 4,796,234 +1.08(+0.94%)
Aug 21, 2017 114.47 115.65 114.39 115.48 5,385,274 +0.71(+0.62%)
Aug 18, 2017 114.80 115.76 114.55 114.77 5,538,706 -0.35(-0.31%)
Aug 17, 2017 116.11 116.59 115.11 115.12 6,634,817 -0.98(-0.84%)
Aug 16, 2017 116.02 116.79 115.83 116.10 5,165,638 +0.68(+0.59%)
Aug 15, 2017 115.82 115.90 115.26 115.42 4,543,703 -0.09(-0.07%)
Aug 14, 2017 116.13 116.27 114.97 115.50 3,514,375 +0.33(+0.29%)
Aug 11, 2017 115.64 116.38 114.87 115.17 4,935,243 +0.01(+0.01%)
Aug 10, 2017 115.12 115.82 114.54 115.17 6,480,659 -0.12(-0.10%)
Aug 09, 2017 114.92 115.44 114.54 115.29 7,317,914 +0.83(+0.73%)
Aug 08, 2017 114.66 114.92 113.70 114.46 6,373,078 -0.51(-0.44%)
Aug 07, 2017 115.17 115.50 114.66 114.97 3,479,232 -0.28(-0.24%)
Aug 04, 2017 115.73 115.96 114.92 115.24 3,689,733 -0.15(-0.13%)
Aug 03, 2017 114.14 115.43 113.80 115.39 5,000,730 +1.03(+0.90%)
Aug 02, 2017 114.29 114.66 113.79 114.36 4,659,710 -0.30(-0.26%)
Aug 01, 2017 115.23 115.39 114.47 114.66 4,433,370 -0.18(-0.16%)
Jul 31, 2017 114.34 115.59 114.31 114.84 6,287,592 +0.75(+0.66%)
Jul 28, 2017 113.48 114.21 112.94 114.09 5,744,525 +0.88(+0.78%)
Jul 27, 2017 113.23 113.49 112.12 113.21 6,746,730 -0.10(-0.09%)
Jul 26, 2017 113.93 114.43 113.14 113.31 6,219,842 -0.81(-0.71%)
Jul 25, 2017 115.73 115.82 113.75 114.12 7,237,666 -0.98(-0.85%)
Jul 24, 2017 116.81 116.96 114.96 115.10 9,599,291 -1.99(-1.70%)
Jul 21, 2017 117.10 117.92 116.91 117.09 7,827,781 -1.09(-0.92%)
Jul 20, 2017 118.62 117.00 118.18 7,036,128 +1.18(+1.01%)
Jul 19, 2017 116.68 117.17 116.40 117.00 6,359,802 +0.65(+0.56%)
Jul 18, 2017 113.89 116.78 113.43 116.35 11,852,169 +2.00(+1.75%)
Jul 17, 2017 114.84 115.03 114.01 114.35 5,706,228 -0.39(-0.34%)
Jul 14, 2017 114.22 115.09 114.00 114.74 5,065,324 +0.64(+0.56%)
Jul 13, 2017 114.31 114.41 113.35 114.10 5,113,039 -0.32(-0.28%)
Jul 12, 2017 114.26 114.99 114.02 114.42 5,839,614 +0.87(+0.76%)
Jul 11, 2017 113.73 114.04 112.91 113.56 4,314,060 -0.28(-0.24%)
Jul 10, 2017 114.86 114.97 113.56 113.83 4,645,161 -0.86(-0.75%)
Jul 07, 2017 115.01 115.09 113.95 114.69 5,771,359 +0.02(+0.02%)
Jul 06, 2017 115.62 115.93 114.57 114.67 4,948,698 -0.97(-0.84%)
Jul 05, 2017 115.07 116.00 114.59 115.64 4,972,336 +0.64(+0.56%)
Jul 03, 2017 114.91 115.36 114.78 115.00 3,387,178 +0.53(+0.46%)
Jun 30, 2017 114.83 115.26 114.47 114.47 6,083,770 -0.30(-0.26%)
Jun 29, 2017 115.43 115.72 114.49 114.78 6,644,875 -1.02(-0.88%)
Jun 28, 2017 117.64 117.86 115.58 115.80 7,578,509 -1.03(-0.88%)
Jun 27, 2017 118.12 118.31 116.81 116.83 7,073,111 -1.15(-0.98%)
Jun 26, 2017 118.10 118.46 117.86 117.98 6,427,489 -0.08(-0.07%)
Jun 23, 2017 117.21 118.12 117.09 118.06 10,408,939 +0.33(+0.28%)
Jun 22, 2017 117.21 118.55 117.05 117.73 8,448,927 +0.99(+0.84%)
Jun 21, 2017 116.20 116.91 115.97 116.74 6,749,715 +0.60(+0.51%)
Jun 20, 2017 115.87 116.61 115.87 116.14 6,010,685 +0.13(+0.11%)
Jun 19, 2017 116.08 116.54 115.51 116.01 8,654,246 -0.24(-0.21%)
Jun 16, 2017 115.71 116.48 115.12 116.26 14,606,863 +1.13(+0.99%)
Jun 15, 2017 114.22 115.39 114.05 115.12 6,084,390 +0.23(+0.20%)
Jun 14, 2017 114.66 115.57 114.66 114.89 8,470,120 +0.65(+0.57%)
Jun 13, 2017 114.01 114.85 113.70 114.24 6,626,228 +0.17(+0.15%)
Jun 12, 2017 113.82 114.26 113.44 114.07 9,269,332 +0.25(+0.22%)
Jun 09, 2017 112.81 113.96 112.76 113.82 6,925,786 +0.85(+0.75%)
Jun 08, 2017 113.70 112.46 112.97 9,362,613 -0.17(-0.15%)
Jun 07, 2017 113.36 113.77 112.99 113.14 6,662,809 -0.07(-0.06%)
Jun 06, 2017 112.65 113.64 112.52 113.21 6,493,649 +0.41(+0.36%)
Jun 05, 2017 112.47 113.10 112.32 112.80 5,356,002 +0.24(+0.21%)
Jun 02, 2017 111.67 112.61 111.48 112.56 7,583,953 +1.12(+1.01%)
Jun 01, 2017 111.04 111.44 110.86 111.44 6,692,195 +0.46(+0.41%)
May 31, 2017 110.20 111.45 110.20 110.98 10,185,246 +0.99(+0.90%)
May 30, 2017 109.64 110.23 109.19 109.99 4,235,828 +0.16(+0.15%)
May 26, 2017 110.09 110.48 109.75 109.83 4,628,609 -0.53(-0.48%)
May 25, 2017 109.67 110.43 109.32 110.35 6,118,204 +0.74(+0.68%)
May 24, 2017 109.85 110.03 109.42 109.61 4,615,622 -0.01(-0.01%)
May 23, 2017 109.44 110.16 109.44 109.62 4,621,829 +0.22(+0.20%)
May 22, 2017 108.85 109.73 108.85 109.39 5,651,513 +0.22(+0.20%)
May 19, 2017 109.20 109.51 108.69 109.17 8,093,330 +0.03(+0.02%)
May 18, 2017 108.71 109.92 108.28 109.15 7,644,363 +0.26(+0.24%)
May 17, 2017 109.83 109.94 108.70 108.89 7,539,120 -0.95(-0.86%)
May 16, 2017 109.46 110.35 109.22 109.83 8,414,118 +0.67(+0.61%)
May 15, 2017 106.94 109.48 106.88 109.16 11,463,869 +2.88(+2.71%)
May 12, 2017 105.83 106.68 105.74 106.28 4,766,124 +0.38(+0.36%)
May 11, 2017 105.30 105.91 105.17 105.91 4,764,762 +0.34(+0.32%)
May 10, 2017 105.66 105.78 105.20 105.57 4,929,396 -0.34(-0.32%)
May 09, 2017 105.93 106.14 105.63 105.91 4,376,915 -0.03(-0.03%)
May 08, 2017 106.19 106.42 105.75 105.95 4,198,430 -0.22(-0.21%)
May 05, 2017 106.42 106.42 105.61 106.17 4,815,791 -0.38(-0.35%)
May 04, 2017 106.33 106.55 105.93 106.55 4,366,693 +0.53(+0.50%)
May 03, 2017 106.24 106.33 105.77 106.02 4,346,490 -0.32(-0.30%)
May 02, 2017 106.18 106.37 105.64 106.33 5,678,248 +0.31(+0.29%)
May 01, 2017 106.08 106.40 105.73 106.03 5,300,429 -0.11(-0.10%)
Apr 28, 2017 106.46 106.51 105.87 106.14 5,097,324 -0.23(-0.22%)
Apr 27, 2017 106.23 106.86 106.08 106.37 4,915,149 +0.20(+0.19%)
Apr 26, 2017 106.41 106.82 106.15 106.17 5,841,923 +0.07(+0.07%)
Apr 25, 2017 106.03 106.37 105.74 106.10 5,921,200 +0.46(+0.44%)
Apr 24, 2017 105.32 105.91 105.00 105.64 6,606,378 +0.97(+0.93%)
Apr 21, 2017 104.69 104.91 104.48 104.67 7,005,089 -0.09(-0.09%)
Apr 20, 2017 104.75 105.00 104.31 104.76 7,363,869 +0.43(+0.41%)
Apr 19, 2017 104.96 105.11 104.11 104.33 8,135,095 -0.39(-0.37%)
Apr 18, 2017 105.89 106.05 103.97 104.72 15,687,825 -3.35(-3.10%)
Apr 17, 2017 107.47 108.15 107.39 108.07 6,243,834 +0.63(+0.58%)
Apr 13, 2017 107.56 108.01 107.42 107.44 6,277,813 -0.35(-0.33%)
Apr 12, 2017 107.06 107.85 106.90 107.80 6,463,897 +1.01(+0.95%)
Apr 11, 2017 106.82 107.27 106.55 106.78 4,841,134 -0.10(-0.10%)
Apr 10, 2017 107.34 107.41 106.79 106.89 5,344,488 -0.50(-0.46%)
Apr 07, 2017 107.56 107.86 107.31 107.38 4,205,489 -0.11(-0.10%)
Apr 06, 2017 107.32 107.85 107.02 107.50 5,030,572 +0.21(+0.20%)
Apr 05, 2017 107.21 107.97 106.94 107.28 6,568,304 +0.10(+0.10%)
Apr 04, 2017 107.03 107.25 106.78 107.18 6,233,514 -0.01(-0.01%)
Apr 03, 2017 107.22 107.72 106.84 107.19 5,765,915 +0.12(+0.11%)
Mar 31, 2017 106.69 107.30 106.62 107.07 6,581,459 -0.09(-0.09%)
Mar 30, 2017 107.23 107.82 106.83 107.16 5,481,129 -0.22(-0.21%)
Mar 29, 2017 107.50 107.74 106.90 107.38 4,618,957 -0.64(-0.59%)
Mar 28, 2017 107.99 108.12 107.26 108.02 6,151,009 -0.12(-0.11%)
Mar 27, 2017 107.59 108.43 107.58 108.14 5,821,502 +0.28(+0.25%)
Mar 24, 2017 108.19 108.62 107.56 107.86 7,550,193 -0.36(-0.33%)
Mar 23, 2017 108.40 109.17 108.02 108.23 9,894,919 -0.31(-0.29%)
Mar 22, 2017 109.22 109.73 108.49 108.54 11,950,231 -0.85(-0.78%)
Mar 21, 2017 110.36 110.42 109.29 109.39 8,816,252 -0.70(-0.64%)
Mar 20, 2017 110.07 110.39 110.01 110.09 6,779,148 +0.01(+0.01%)
Mar 17, 2017 110.42 110.84 109.99 110.08 15,472,817 -0.34(-0.31%)
Mar 16, 2017 110.41 110.63 109.83 110.43 8,853,578 -0.43(-0.39%)
Mar 15, 2017 109.22 110.89 108.83 110.86 9,725,313 +1.64(+1.50%)
Mar 14, 2017 109.05 109.82 108.97 109.22 8,933,830 +0.32(+0.29%)
Mar 13, 2017 108.17 109.13 108.13 108.90 8,332,133 +0.40(+0.37%)
Mar 10, 2017 108.35 108.73 107.92 108.49 8,603,066 +0.22(+0.21%)
Mar 09, 2017 107.09 108.49 106.74 108.27 9,970,590 +1.59(+1.49%)
Mar 08, 2017 106.38 107.18 106.16 106.68 9,201,213 +0.23(+0.22%)
Mar 07, 2017 105.37 106.99 105.22 106.45 7,728,975 +0.10(+0.10%)
Mar 06, 2017 105.74 106.96 105.39 106.34 7,759,966 -0.07(-0.06%)
Mar 03, 2017 106.53 105.93 106.41 6,507,300 +0.14(+0.13%)
Mar 02, 2017 106.38 106.90 105.75 106.28 8,084,658 -0.20(-0.19%)
Mar 01, 2017 105.30 106.98 105.23 106.47 10,927,921 +1.42(+1.35%)
Feb 28, 2017 104.88 105.43 104.82 105.05 10,336,461 -0.16(-0.16%)
Feb 27, 2017 104.98 105.63 104.96 105.22 6,917,011 -0.28(-0.27%)
Feb 24, 2017 104.44 105.51 103.93 105.50 12,604,378 +1.57(+1.51%)
Feb 23, 2017 102.07 104.10 102.03 103.93 11,683,797 +1.86(+1.82%)
Feb 22, 2017 101.86 102.27 101.84 102.07 5,975,207 -0.12(-0.12%)
Feb 21, 2017 101.11 102.38 101.04 102.19 10,064,705 +0.68(+0.67%)
Feb 17, 2017 101.50 101.50 101.50 0 +0.67(+0.66%)
Feb 16, 2017 99.91 101.01 99.91 100.84 8,336,113 +0.75(+0.75%)
Feb 15, 2017 98.98 100.31 98.71 100.08 7,000,660 +0.72(+0.72%)
Feb 14, 2017 98.58 99.40 98.48 99.37 6,486,224 +0.41(+0.41%)
Feb 13, 2017 98.45 99.16 98.39 98.96 6,686,978 +0.55(+0.56%)
Feb 10, 2017 97.63 99.05 97.55 98.41 7,539,533 +0.99(+1.02%)
Feb 09, 2017 96.84 97.91 96.84 97.42 6,855,621 +0.58(+0.60%)
Feb 08, 2017 96.75 97.09 96.65 96.84 6,173,051 -0.07(-0.07%)
Feb 07, 2017 97.01 97.03 96.54 96.91 6,449,775 +0.07(+0.07%)
Feb 06, 2017 96.89 97.00 96.17 96.84 7,234,917 -0.20(-0.21%)
Feb 03, 2017 96.93 97.06 96.21 97.05 8,510,332 +0.06(+0.06%)
Feb 02, 2017 96.34 97.03 96.30 96.99 9,163,680 +0.29(+0.30%)
Feb 01, 2017 96.05 96.77 96.05 96.69 8,293,408 -0.02(-0.02%)
Jan 31, 2017 96.32 96.84 96.01 96.71 10,203,172 +0.10(+0.11%)
Jan 30, 2017 96.84 97.01 96.37 96.61 8,160,977 -0.21(-0.22%)
Jan 27, 2017 95.64 96.96 95.56 96.82 10,405,599 +1.32(+1.38%)
Jan 26, 2017 95.64 96.36 95.30 95.51 11,901,250 -0.82(-0.85%)
Jan 25, 2017 95.58 96.33 94.59 96.33 10,976,459 +0.89(+0.93%)
Jan 24, 2017 96.42 96.75 94.92 95.44 14,577,683 -1.84(-1.89%)
Jan 23, 2017 97.79 98.01 97.18 97.28 9,349,696 -0.20(-0.21%)
Jan 20, 2017 97.77 98.23 97.42 97.48 8,785,349 -0.04(-0.04%)
Jan 19, 2017 97.93 98.12 97.28 97.52 6,487,266 -0.43(-0.44%)
Jan 18, 2017 98.10 98.29 97.70 97.95 5,872,068 -0.15(-0.15%)
Jan 17, 2017 97.30 98.25 97.07 98.10 7,325,113 +0.23(+0.24%)
Jan 13, 2017 97.86 97.86 97.86 0 -0.02(-0.02%)
Jan 12, 2017 97.58 97.98 96.81 97.88 7,760,518 -0.09(-0.10%)
Jan 11, 2017 99.13 99.27 97.37 97.98 10,404,542 -1.22(-1.23%)
Jan 10, 2017 99.09 99.91 98.95 99.20 6,221,262 -0.10(-0.10%)
Jan 09, 2017 99.36 99.58 98.97 99.30 6,390,691 -0.02(-0.02%)
Jan 06, 2017 99.63 99.83 98.86 99.32 6,114,243 -0.48(-0.48%)
Jan 05, 2017 99.06 99.89 98.58 99.79 7,280,312 +1.03(+1.05%)
Jan 04, 2017 98.63 99.26 98.47 98.76 6,825,703 -0.16(-0.16%)
Jan 03, 2017 98.87 99.06 98.40 98.92 6,970,673 +0.54(+0.55%)
Dec 30, 2016 98.39 98.39 98.39 0 -0.24(-0.24%)
Dec 29, 2016 98.40 98.95 98.22 98.62 3,505,500 +0.33(+0.34%)
Dec 28, 2016 98.96 99.20 98.25 98.29 3,838,884 -0.69(-0.70%)
Dec 27, 2016 98.97 99.06 98.53 98.98 3,785,779 -0.04(-0.04%)
Dec 23, 2016 99.03 99.03 99.03 0 +0.44(+0.45%)
Dec 22, 2016 98.21 98.66 97.25 98.58 5,389,155 +0.11(+0.11%)
Dec 21, 2016 99.23 99.23 97.98 98.47 6,917,971 -0.30(-0.30%)
Dec 20, 2016 99.04 99.27 98.13 98.77 6,692,463 -0.31(-0.31%)
Dec 19, 2016 99.12 99.62 99.01 99.08 7,389,912 +0.12(+0.12%)
Dec 16, 2016 99.41 99.45 98.60 98.96 13,221,920 -0.01(-0.01%)
Dec 15, 2016 98.49 98.98 98.11 98.97 7,890,069 +0.77(+0.78%)
Dec 14, 2016 99.16 100.17 97.85 98.20 10,982,240 -0.77(-0.78%)
Dec 13, 2016 98.66 99.03 98.22 98.97 8,021,234 +0.45(+0.46%)
Dec 12, 2016 96.23 98.55 96.14 98.51 11,172,687 +2.65(+2.76%)
Dec 09, 2016 95.14 96.01 94.96 95.87 8,984,025 +1.08(+1.14%)
Dec 08, 2016 94.40 94.96 93.88 94.78 9,104,278 -0.09(-0.10%)
Dec 07, 2016 95.55 95.55 93.36 94.88 13,769,656 -0.82(-0.86%)
Dec 06, 2016 95.85 96.67 95.52 95.70 7,646,823 +0.10(+0.11%)
Dec 05, 2016 95.99 96.00 95.41 95.59 6,383,734 -0.02(-0.02%)
Dec 02, 2016 95.41 96.10 95.17 95.61 7,222,431 +0.50(+0.52%)
Dec 01, 2016 95.10 95.25 94.79 95.12 9,533,961 +0.07(+0.07%)
Nov 30, 2016 95.81 96.09 95.05 95.05 13,083,021 -1.01(-1.05%)
Nov 29, 2016 96.46 96.85 95.79 96.05 9,123,772 -0.56(-0.57%)
Nov 28, 2016 97.17 97.46 96.54 96.61 10,584,932 -0.85(-0.88%)
Nov 25, 2016 97.01 97.55 96.82 97.46 4,020,445 +0.91(+0.94%)
Nov 23, 2016 96.56 96.56 96.56 0 +0.28(+0.29%)
Nov 22, 2016 97.86 98.21 95.88 96.28 13,641,536 -1.93(-1.97%)
Nov 21, 2016 98.58 98.79 98.04 98.21 6,842,468 -0.31(-0.31%)
Nov 18, 2016 98.88 98.99 98.04 98.51 9,037,522 -0.35(-0.35%)
Nov 17, 2016 98.96 98.96 98.48 98.86 6,756,355 +0.18(+0.18%)
Nov 16, 2016 98.93 99.03 98.45 98.69 7,775,384 +0.03(+0.03%)
Nov 15, 2016 98.72 98.97 98.23 98.65 8,780,316 -0.24(-0.24%)
Nov 14, 2016 100.57 100.92 98.80 98.89 11,855,361 -1.59(-1.58%)
Nov 11, 2016 101.34 101.34 100.19 100.48 9,591,665 -0.91(-0.89%)
Nov 10, 2016 102.43 102.71 100.94 101.38 14,036,296 -0.65(-0.64%)
Nov 09, 2016 101.77 103.89 100.16 102.04 19,123,170 +2.76(+2.79%)
Nov 08, 2016 98.79 99.71 98.78 99.27 7,870,355 +0.33(+0.33%)
Nov 07, 2016 98.29 98.99 98.25 98.94 7,543,957 +1.31(+1.35%)
Nov 04, 2016 97.57 98.33 97.57 97.63 8,442,978 +0.07(+0.07%)
Nov 03, 2016 97.43 97.91 97.32 97.56 7,342,341 +0.14(+0.15%)
Nov 02, 2016 97.97 98.18 97.39 97.41 7,771,771 -0.41(-0.42%)
Nov 01, 2016 97.33 98.33 97.22 97.82 8,951,591 -0.55(-0.56%)
Oct 31, 2016 97.77 98.58 97.11 98.37 10,084,226 +0.56(+0.57%)
Oct 28, 2016 98.23 98.30 97.17 97.81 10,391,728 -0.31(-0.32%)
Oct 27, 2016 97.52 98.85 97.35 98.13 8,900,580 +0.97(+1.00%)
Oct 26, 2016 96.38 97.72 96.35 97.16 7,580,571 +0.51(+0.53%)
Oct 25, 2016 96.38 96.82 95.92 96.65 6,597,012 +0.30(+0.31%)
Oct 24, 2016 96.63 96.85 96.21 96.35 7,241,821 +0.14(+0.15%)
Oct 21, 2016 96.78 96.89 95.83 96.21 9,930,359 -1.21(-1.24%)
Oct 20, 2016 97.39 98.13 97.18 97.42 8,221,814 +0.24(+0.24%)
Oct 19, 2016 98.02 98.29 97.07 97.18 8,726,390 -0.70(-0.71%)
Oct 18, 2016 99.55 100.48 97.67 97.88 14,853,508 -2.61(-2.60%)
Oct 17, 2016 99.65 100.54 99.65 100.49 8,199,766 +0.79(+0.79%)
Oct 14, 2016 100.50 100.75 99.70 99.70 6,650,696 -0.59(-0.59%)
Oct 13, 2016 99.69 101.09 99.47 100.30 8,710,390 +0.25(+0.25%)
Oct 12, 2016 100.04 100.44 99.65 100.05 5,525,255 +0.28(+0.28%)
Oct 11, 2016 101.27 101.46 99.28 99.77 7,539,303 -1.83(-1.80%)
Oct 10, 2016 101.36 101.94 101.22 101.60 4,312,001 +0.47(+0.47%)
Oct 07, 2016 101.07 101.40 100.66 101.13 5,658,811 +0.42(+0.41%)
Oct 06, 2016 100.50 100.80 100.01 100.71 5,245,136 -0.37(-0.36%)
Oct 05, 2016 101.11 101.30 100.58 101.08 6,813,614 +0.31(+0.30%)
Oct 04, 2016 100.79 101.33 100.31 100.77 6,760,822 +0.01(+0.01%)
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.