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 (%)
Oct 31, 2016 94.18 94.95 93.54 94.76 10,469,124 +0.54(+0.57%)
Oct 28, 2016 94.62 94.69 93.60 94.22 10,788,364 -0.30(-0.32%)
Oct 27, 2016 93.93 95.21 93.78 94.52 9,240,301 +0.93(+1.00%)
Oct 26, 2016 92.84 94.13 92.80 93.59 7,869,909 +0.49(+0.53%)
Oct 25, 2016 92.84 93.26 92.39 93.10 6,848,809 +0.29(+0.31%)
Oct 24, 2016 93.07 93.28 92.67 92.81 7,518,230 +0.14(+0.15%)
Oct 21, 2016 93.22 93.33 92.30 92.67 10,309,385 -1.17(-1.24%)
Oct 20, 2016 93.81 94.52 93.61 93.84 8,535,628 +0.23(+0.24%)
Oct 19, 2016 94.41 94.67 93.51 93.61 9,059,463 -0.67(-0.71%)
Oct 18, 2016 95.89 96.79 94.08 94.28 15,420,443 -2.52(-2.60%)
Oct 17, 2016 95.99 96.85 95.99 96.80 8,512,738 +0.76(+0.79%)
Oct 14, 2016 96.81 97.05 96.04 96.04 6,904,542 -0.57(-0.59%)
Oct 13, 2016 96.02 97.38 95.81 96.61 9,042,852 +0.24(+0.25%)
Oct 12, 2016 96.36 96.75 95.99 96.37 5,736,145 +0.27(+0.28%)
Oct 11, 2016 97.55 97.73 95.63 96.10 7,827,066 -1.76(-1.80%)
Oct 10, 2016 97.63 98.19 97.50 97.87 4,476,583 +0.46(+0.47%)
Oct 07, 2016 97.35 97.68 96.96 97.41 5,874,799 +0.40(+0.41%)
Oct 06, 2016 96.81 97.09 96.33 97.01 5,445,334 -0.35(-0.36%)
Oct 05, 2016 97.39 97.57 96.88 97.36 7,073,678 +0.29(+0.30%)
Oct 04, 2016 97.08 97.61 96.63 97.07 7,018,872 +0.01(+0.01%)
Oct 03, 2016 96.40 97.22 95.93 97.06 7,409,765 +0.56(+0.58%)
Sep 30, 2016 96.22 96.90 95.90 96.50 9,672,863 +0.70(+0.73%)
Sep 29, 2016 97.12 97.44 95.62 95.80 7,533,441 -1.73(-1.78%)
Sep 28, 2016 97.26 97.64 97.06 97.53 6,211,683 +0.14(+0.14%)
Sep 27, 2016 96.72 97.39 96.17 97.39 6,517,346 +1.18(+1.22%)
Sep 26, 2016 96.91 96.92 96.04 96.22 7,343,161 -0.84(-0.87%)
Sep 23, 2016 97.55 97.70 96.98 97.06 5,842,591 -0.53(-0.54%)
Sep 22, 2016 97.42 97.90 97.33 97.59 6,537,157 +0.45(+0.46%)
Sep 21, 2016 96.36 97.21 96.10 97.14 7,757,240 +0.78(+0.81%)
Sep 20, 2016 96.54 96.59 96.14 96.36 6,350,268 +0.24(+0.25%)
Sep 19, 2016 96.69 96.94 96.10 96.12 6,680,672 -0.48(-0.50%)
Sep 16, 2016 96.81 97.33 96.50 96.60 15,189,550 -0.31(-0.32%)
Sep 15, 2016 96.24 97.17 95.87 96.91 7,118,002 +0.63(+0.65%)
Sep 14, 2016 96.28 96.67 95.96 96.28 7,497,464 +0.20(+0.21%)
Sep 13, 2016 96.74 97.08 95.98 96.08 9,741,204 -1.27(-1.30%)
Sep 12, 2016 96.20 97.58 95.89 97.35 8,862,058 +0.76(+0.79%)
Sep 09, 2016 97.24 97.35 96.54 96.59 9,740,467 -1.01(-1.04%)
Sep 08, 2016 97.52 97.88 97.33 97.60 5,915,951 -0.11(-0.12%)
Sep 07, 2016 97.90 97.99 97.57 97.71 5,818,782 -0.11(-0.12%)
Sep 06, 2016 97.85 98.01 97.51 97.83 6,464,030 +0.35(+0.36%)
Sep 02, 2016 97.51 97.48 97.48 97.48 7,107,597 +0.20(+0.20%)
Sep 01, 2016 97.37 97.53 96.89 97.28 5,571,835 -0.21(-0.22%)
Aug 31, 2016 97.66 97.72 97.22 97.49 6,968,883 -0.11(-0.11%)
Aug 30, 2016 98.58 98.58 97.42 97.60 4,676,675 -0.37(-0.38%)
Aug 29, 2016 97.46 98.14 97.26 97.97 6,211,954 +0.72(+0.74%)
Aug 26, 2016 97.08 97.82 96.86 97.25 7,935,421 +0.38(+0.40%)
Aug 25, 2016 97.10 97.39 96.67 96.86 6,813,260 -0.11(-0.12%)
Aug 24, 2016 97.61 97.71 96.90 96.98 7,716,637 -0.60(-0.61%)
Aug 23, 2016 97.76 98.00 97.23 97.57 6,858,832 +0.25(+0.26%)
Aug 22, 2016 97.95 97.95 97.17 97.32 8,011,536 -0.65(-0.66%)
Aug 19, 2016 97.96 98.02 97.48 97.97 9,545,875 +0.00(+0.00%)
Aug 18, 2016 98.33 98.51 97.30 97.97 10,754,453 -0.48(-0.49%)
Aug 17, 2016 97.79 98.46 97.26 98.44 12,867,744 +0.80(+0.81%)
Aug 16, 2016 99.09 99.26 97.43 97.65 13,910,920 -1.61(-1.62%)
Aug 15, 2016 99.91 100.03 99.23 99.26 7,971,587 -0.74(-0.74%)
Aug 12, 2016 100.20 100.44 99.78 99.99 5,218,438 -0.45(-0.44%)
Aug 11, 2016 100.51 100.74 100.20 100.44 4,993,094 +0.33(+0.33%)
Aug 10, 2016 100.30 100.45 100.01 100.11 5,339,969 -0.06(-0.06%)
Aug 09, 2016 100.56 100.63 100.08 100.17 4,856,950 -0.18(-0.18%)
Aug 08, 2016 100.63 100.75 100.00 100.34 6,447,408 -0.48(-0.48%)
Aug 05, 2016 100.94 100.94 100.43 100.82 6,342,378 +0.31(+0.31%)
Aug 04, 2016 100.82 100.94 100.34 100.51 5,826,343 -0.03(-0.03%)
Aug 03, 2016 101.44 101.44 100.38 100.55 6,544,106 -0.77(-0.76%)
Aug 02, 2016 101.97 101.99 101.01 101.32 8,821,393 -0.45(-0.44%)
Aug 01, 2016 101.69 102.02 101.52 101.76 5,686,713 +0.14(+0.14%)
Jul 29, 2016 100.90 101.70 100.90 101.63 8,651,608 +0.62(+0.62%)
Jul 28, 2016 101.42 101.44 100.96 101.00 5,323,793 -0.25(-0.25%)
Jul 27, 2016 101.52 101.63 100.90 101.25 5,930,308 -0.31(-0.30%)
Jul 26, 2016 101.46 101.89 101.24 101.56 6,888,179 +0.21(+0.21%)
Jul 25, 2016 101.50 101.55 100.74 101.35 6,014,083 -0.11(-0.11%)
Jul 22, 2016 101.54 101.60 101.15 101.46 7,195,424 -0.10(-0.10%)
Jul 21, 2016 101.61 102.04 101.35 101.56 6,856,234 +0.01(+0.01%)
Jul 20, 2016 102.12 102.31 101.47 101.55 9,038,086 -0.09(-0.09%)
Jul 19, 2016 101.26 102.05 100.09 101.64 13,955,903 +1.71(+1.71%)
Jul 18, 2016 99.82 99.99 99.36 99.93 8,126,650 +0.11(+0.11%)
Jul 15, 2016 100.44 100.87 99.58 99.82 8,863,379 -0.15(-0.15%)
Jul 14, 2016 99.80 100.42 99.74 99.96 6,558,989 +0.15(+0.15%)
Jul 13, 2016 99.56 100.14 99.25 99.82 6,445,723 +0.06(+0.07%)
Jul 12, 2016 99.53 99.98 99.50 99.75 7,905,979 -0.01(-0.01%)
Jul 11, 2016 99.58 100.18 99.34 99.76 8,270,439 +0.06(+0.07%)
Jul 08, 2016 99.82 99.42 99.01 99.69 7,553,665 +0.28(+0.28%)
Jul 07, 2016 99.48 99.66 99.01 99.42 7,465,637 -0.11(-0.11%)
Jul 06, 2016 98.95 99.54 98.63 99.52 11,499,930 +0.30(+0.30%)
Jul 05, 2016 98.49 100.00 98.47 99.22 11,502,051 +0.80(+0.81%)
Jul 01, 2016 98.44 98.43 98.43 98.43 8,689,180 -0.01(-0.01%)
Jun 30, 2016 96.72 98.53 96.70 98.44 14,244,853 +1.60(+1.65%)
Jun 29, 2016 96.44 96.90 95.84 96.84 10,278,243 +0.89(+0.93%)
Jun 28, 2016 95.09 96.06 94.58 95.95 12,432,914 +1.36(+1.44%)
Jun 27, 2016 93.32 94.66 93.32 94.58 13,423,967 +0.75(+0.80%)
Jun 24, 2016 93.38 95.04 93.32 93.84 17,177,108 -1.42(-1.49%)
Jun 23, 2016 95.11 95.26 94.69 95.26 8,349,658 +0.75(+0.79%)
Jun 22, 2016 94.57 95.12 94.39 94.51 7,188,719 +0.23(+0.24%)
Jun 21, 2016 94.94 95.07 94.28 94.28 6,766,960 -0.29(-0.31%)
Jun 20, 2016 94.62 95.06 94.48 94.57 6,885,519 +0.86(+0.92%)
Jun 17, 2016 94.64 94.68 93.33 93.71 13,187,925 -0.94(-0.99%)
Jun 16, 2016 93.88 94.86 93.50 94.66 8,212,805 +0.19(+0.20%)
Jun 15, 2016 95.47 95.55 94.41 94.47 7,849,982 -0.58(-0.61%)
Jun 14, 2016 94.50 95.09 94.38 95.04 7,859,860 +0.27(+0.28%)
Jun 13, 2016 95.05 95.47 94.78 94.78 9,785,146 -0.18(-0.19%)
Jun 10, 2016 94.74 95.13 94.43 94.96 7,476,667 +0.01(+0.01%)
Jun 09, 2016 93.96 95.10 93.82 94.95 9,088,019 +0.97(+1.04%)
Jun 08, 2016 93.75 94.10 93.66 93.97 7,225,722 +0.06(+0.06%)
Jun 07, 2016 94.14 94.32 93.69 93.92 7,907,930 -0.03(-0.03%)
Jun 06, 2016 93.30 94.14 93.27 93.95 7,824,572 +0.82(+0.88%)
Jun 03, 2016 92.89 93.64 92.61 93.13 8,480,091 +0.22(+0.24%)
Jun 02, 2016 91.60 93.04 91.59 92.91 9,008,830 +1.39(+1.52%)
Jun 01, 2016 91.45 91.75 90.95 91.52 5,852,095 +0.07(+0.08%)
May 31, 2016 91.91 92.21 91.15 91.45 12,451,655 -0.30(-0.33%)
May 27, 2016 91.73 91.75 91.75 91.75 5,726,326 +0.13(+0.14%)
May 26, 2016 91.79 91.96 91.58 91.62 4,896,305 -0.37(-0.40%)
May 25, 2016 91.85 92.29 91.58 91.99 6,722,633 +0.54(+0.59%)
May 24, 2016 91.31 92.11 91.31 91.45 7,547,068 +0.43(+0.47%)
May 23, 2016 91.51 91.56 90.92 91.02 7,962,910 -0.39(-0.43%)
May 20, 2016 91.05 91.63 90.69 91.41 9,162,126 +0.48(+0.53%)
May 19, 2016 91.04 91.08 90.41 90.93 10,215,297 -0.60(-0.65%)
May 18, 2016 91.54 91.88 90.95 91.53 10,260,266 -0.19(-0.21%)
May 17, 2016 92.29 92.31 91.24 91.72 11,459,848 -0.49(-0.53%)
May 16, 2016 91.37 92.36 91.30 92.21 7,722,951 +0.71(+0.77%)
May 13, 2016 91.78 91.93 91.34 91.50 8,414,279 -0.54(-0.59%)
May 12, 2016 92.26 92.47 91.49 92.04 8,881,360 -0.11(-0.12%)
May 11, 2016 92.32 92.47 92.11 92.16 8,290,903 -0.24(-0.26%)
May 10, 2016 91.86 92.66 91.79 92.40 10,370,806 +0.77(+0.84%)
May 09, 2016 91.03 91.85 90.83 91.63 8,082,553 +0.79(+0.87%)
May 06, 2016 90.71 91.09 90.47 90.84 7,570,299 -0.11(-0.12%)
May 05, 2016 90.31 91.13 90.31 90.95 6,707,118 +0.53(+0.59%)
May 04, 2016 90.28 90.68 90.00 90.42 6,471,698 -0.38(-0.42%)
May 03, 2016 90.70 91.13 90.34 90.80 9,374,456 -0.05(-0.05%)
May 02, 2016 90.42 90.88 90.19 90.85 6,425,901 +0.54(+0.60%)
Apr 29, 2016 90.29 90.42 89.85 90.31 9,648,645 -0.32(-0.36%)
Apr 28, 2016 90.33 90.82 89.96 90.63 8,240,169 -0.23(-0.26%)
Apr 27, 2016 91.02 91.21 90.62 90.87 7,147,645 -0.11(-0.12%)
Apr 26, 2016 91.41 91.50 90.77 90.98 7,264,627 -0.48(-0.53%)
Apr 25, 2016 91.30 91.49 90.63 91.46 7,619,934 +0.15(+0.17%)
Apr 22, 2016 91.40 91.66 90.91 91.31 9,318,744 -0.20(-0.22%)
Apr 21, 2016 91.30 91.64 90.87 91.51 9,785,087 -0.01(-0.01%)
Apr 20, 2016 91.20 92.01 91.09 91.52 10,192,566 +0.73(+0.80%)
Apr 19, 2016 89.96 91.82 89.83 90.79 13,063,371 +1.41(+1.58%)
Apr 18, 2016 88.63 89.52 88.37 89.38 9,643,261 +0.60(+0.68%)
Apr 15, 2016 88.69 88.96 88.23 88.78 12,482,495 +0.27(+0.31%)
Apr 14, 2016 88.63 88.87 88.19 88.50 5,531,532 -0.02(-0.03%)
Apr 13, 2016 88.63 88.92 88.08 88.53 7,146,382 +0.22(+0.25%)
Apr 12, 2016 87.83 88.83 87.63 88.31 10,439,964 +0.51(+0.58%)
Apr 11, 2016 87.95 88.33 87.55 87.80 8,468,718 -0.10(-0.12%)
Apr 08, 2016 88.13 88.34 87.63 87.91 7,820,713 -0.14(-0.16%)
Apr 07, 2016 87.83 88.33 87.53 88.05 9,708,717 -0.12(-0.14%)
Apr 06, 2016 87.60 88.23 86.93 88.17 8,474,841 +0.38(+0.43%)
Apr 05, 2016 87.21 88.50 87.03 87.79 9,852,426 +0.29(+0.33%)
Apr 04, 2016 87.68 87.91 87.23 87.50 13,240,739 -0.48(-0.55%)
Apr 01, 2016 87.02 88.06 86.77 87.98 11,223,204 +0.80(+0.92%)
Mar 31, 2016 87.72 87.81 87.05 87.18 10,136,607 -0.63(-0.72%)
Mar 30, 2016 88.19 88.28 87.77 87.81 6,513,315 -0.13(-0.15%)
Mar 29, 2016 87.26 88.03 86.81 87.94 8,206,501 +0.73(+0.84%)
Mar 28, 2016 87.35 87.75 87.07 87.21 5,880,287 -0.06(-0.07%)
Mar 24, 2016 87.20 87.27 87.27 87.27 7,799,449 -0.15(-0.18%)
Mar 23, 2016 86.45 87.69 86.38 87.43 10,165,921 +0.90(+1.04%)
Mar 22, 2016 86.44 86.72 86.26 86.52 9,707,178 +0.08(+0.09%)
Mar 21, 2016 86.55 86.82 85.85 86.44 9,524,656 -0.18(-0.20%)
Mar 18, 2016 86.21 86.89 85.70 86.62 18,315,956 +0.61(+0.71%)
Mar 17, 2016 86.60 86.70 85.77 86.01 10,637,148 -0.54(-0.62%)
Mar 16, 2016 86.80 86.84 86.12 86.55 8,767,701 -0.28(-0.32%)
Mar 15, 2016 86.72 87.30 86.02 86.83 10,519,977 +0.08(+0.09%)
Mar 14, 2016 86.96 87.26 86.47 86.75 8,988,706 -0.04(-0.05%)
Mar 11, 2016 86.62 87.01 86.39 86.79 9,635,318 +0.46(+0.53%)
Mar 10, 2016 86.21 86.60 85.47 86.33 12,999,802 +0.24(+0.28%)
Mar 09, 2016 86.09 86.23 85.48 86.09 9,387,392 +0.50(+0.58%)
Mar 08, 2016 85.83 86.03 85.38 85.59 9,472,871 -0.42(-0.49%)
Mar 07, 2016 85.41 86.15 85.00 86.01 8,654,467 +0.19(+0.23%)
Mar 04, 2016 85.82 86.20 85.47 85.81 8,334,555 -0.12(-0.14%)
Mar 03, 2016 86.07 86.22 85.11 85.93 8,597,023 -0.31(-0.36%)
Mar 02, 2016 86.14 86.55 85.76 86.25 12,121,294 -0.14(-0.17%)
Mar 01, 2016 85.33 86.41 84.96 86.39 10,298,910 +1.62(+1.91%)
Feb 29, 2016 84.83 85.57 84.64 84.77 12,538,897 -0.46(-0.54%)
Feb 26, 2016 86.07 86.15 84.94 85.23 11,230,910 -0.48(-0.56%)
Feb 25, 2016 84.56 85.72 84.42 85.72 10,042,943 +1.14(+1.35%)
Feb 24, 2016 83.27 84.67 82.97 84.57 11,257,718 +0.71(+0.85%)
Feb 23, 2016 84.32 84.44 83.77 83.86 8,226,312 -0.54(-0.64%)
Feb 22, 2016 83.93 84.40 83.84 84.40 8,617,552 +0.48(+0.57%)
Feb 19, 2016 83.46 84.35 83.30 83.93 11,595,557 +0.54(+0.65%)
Feb 18, 2016 82.26 83.74 82.00 83.39 13,429,486 +1.39(+1.70%)
Feb 17, 2016 82.20 82.59 81.78 82.00 11,130,337 +0.14(+0.18%)
Feb 16, 2016 81.89 82.44 81.32 81.85 13,064,938 +0.40(+0.49%)
Feb 12, 2016 81.45 81.45 81.45 81.45 11,294,247 +0.10(+0.12%)
Feb 11, 2016 80.36 81.61 79.98 81.36 15,582,851 -0.02(-0.03%)
Feb 10, 2016 81.64 82.32 81.09 81.38 12,291,696 -0.19(-0.24%)
Feb 09, 2016 81.04 81.79 80.77 81.57 12,555,226 -0.02(-0.03%)
Feb 08, 2016 80.24 82.80 80.17 81.60 17,905,446 +1.17(+1.45%)
Feb 05, 2016 82.12 82.21 79.82 80.43 19,403,546 -2.69(-3.23%)
Feb 04, 2016 82.88 83.26 82.18 83.12 12,986,819 -0.19(-0.23%)
Feb 03, 2016 82.92 83.50 81.60 83.31 12,708,476 +0.58(+0.71%)
Feb 02, 2016 82.64 83.40 82.40 82.72 13,265,934 -0.77(-0.92%)
Feb 01, 2016 82.88 83.82 82.57 83.49 12,254,896 -0.06(-0.07%)
Jan 29, 2016 82.31 83.80 82.10 83.55 19,519,068 +1.74(+2.12%)
Jan 28, 2016 82.00 82.43 81.48 81.81 15,986,859 +0.09(+0.11%)
Jan 27, 2016 80.39 82.70 80.39 81.72 24,155,838 +0.78(+0.97%)
Jan 26, 2016 77.80 81.07 77.78 80.94 21,583,460 +3.82(+4.96%)
Jan 25, 2016 77.37 78.15 76.83 77.12 11,688,053 -0.28(-0.36%)
Jan 22, 2016 77.61 77.66 76.76 77.40 10,475,400 +0.65(+0.84%)
Jan 21, 2016 76.61 77.31 75.42 76.75 14,081,856 +0.15(+0.20%)
Jan 20, 2016 76.88 77.82 75.62 76.60 15,857,043 -1.40(-1.79%)
Jan 19, 2016 78.34 78.72 77.52 78.00 15,572,588 +0.40(+0.52%)
Jan 15, 2016 77.09 77.60 77.60 77.60 15,828,447 -1.51(-1.91%)
Jan 14, 2016 77.68 79.57 77.60 79.11 12,701,315 +1.50(+1.93%)
Jan 13, 2016 78.79 79.18 77.47 77.61 10,360,430 -0.98(-1.24%)
Jan 12, 2016 78.39 78.90 77.79 78.59 8,430,345 +0.54(+0.69%)
Jan 11, 2016 78.59 78.90 76.86 78.05 10,189,620 -0.47(-0.60%)
Jan 08, 2016 79.90 79.95 78.28 78.52 12,208,926 -0.85(-1.07%)
Jan 07, 2016 79.44 80.07 79.10 79.37 11,790,752 -0.94(-1.17%)
Jan 06, 2016 79.85 80.77 79.68 80.31 9,666,784 -0.41(-0.51%)
Jan 05, 2016 80.46 81.15 80.45 80.72 8,084,391 +0.34(+0.42%)
Jan 04, 2016 81.36 81.44 79.56 80.38 15,903,258 -1.79(-2.18%)
Dec 31, 2015 82.69 82.17 82.17 82.17 5,741,002 -0.85(-1.02%)
Dec 30, 2015 83.28 83.47 82.82 83.02 4,809,735 -0.20(-0.24%)
Dec 29, 2015 82.67 83.34 82.67 83.22 5,287,699 +0.65(+0.78%)
Dec 28, 2015 82.54 82.77 82.34 82.57 5,078,918 -0.40(-0.48%)
Dec 24, 2015 82.49 82.97 82.97 82.97 3,183,015 +0.18(+0.22%)
Dec 23, 2015 82.48 82.93 82.19 82.79 6,914,768 +0.62(+0.76%)
Dec 22, 2015 81.52 82.30 80.92 82.16 6,977,034 +0.90(+1.11%)
Dec 21, 2015 81.87 82.33 80.68 81.26 10,402,879 -0.30(-0.36%)
Dec 18, 2015 82.46 82.46 81.56 81.56 18,708,354 -1.35(-1.63%)
Dec 17, 2015 84.12 84.20 82.90 82.91 10,926,271 -1.29(-1.53%)
Dec 16, 2015 83.71 84.39 82.81 84.20 10,222,457 +0.90(+1.08%)
Dec 15, 2015 82.12 83.75 82.12 83.30 11,604,391 +1.58(+1.94%)
Dec 14, 2015 81.31 81.77 80.62 81.72 13,301,314 +0.38(+0.46%)
Dec 11, 2015 81.89 81.89 81.14 81.34 9,746,113 -0.77(-0.94%)
Dec 10, 2015 81.84 82.67 81.44 82.11 8,096,276 +0.39(+0.48%)
Dec 09, 2015 81.71 82.67 81.33 81.72 9,934,196 -0.22(-0.26%)
Dec 08, 2015 82.38 82.59 81.52 81.93 10,006,993 -0.72(-0.87%)
Dec 07, 2015 82.08 82.79 82.08 82.65 9,079,038 +0.30(+0.36%)
Dec 04, 2015 81.12 82.40 81.02 82.36 9,807,165 +1.73(+2.14%)
Dec 03, 2015 81.81 81.89 80.24 80.63 15,011,576 -1.01(-1.23%)
Dec 02, 2015 82.00 82.34 81.59 81.64 8,279,739 -0.25(-0.30%)
Dec 01, 2015 81.38 81.99 80.89 81.88 9,432,898 +0.90(+1.11%)
Nov 30, 2015 81.98 81.98 80.99 80.99 11,218,435 -0.90(-1.10%)
Nov 27, 2015 81.82 82.09 81.43 81.89 2,942,353 +0.33(+0.40%)
Nov 25, 2015 81.73 81.56 81.56 81.56 6,751,297 -0.06(-0.08%)
Nov 24, 2015 81.44 82.23 81.44 81.63 9,365,889 -0.58(-0.71%)
Nov 23, 2015 81.91 82.40 81.75 82.21 8,413,314 +0.23(+0.28%)
Nov 20, 2015 81.99 82.24 81.76 81.98 9,589,818 +0.59(+0.73%)
Nov 19, 2015 81.52 81.54 81.05 81.39 6,499,807 -0.14(-0.18%)
Nov 18, 2015 80.63 81.63 80.45 81.53 8,984,514 +0.93(+1.15%)
Nov 17, 2015 80.48 80.77 80.11 80.60 6,452,406 +0.22(+0.28%)
Nov 16, 2015 79.71 80.44 79.44 80.38 7,246,223 +1.06(+1.34%)
Nov 13, 2015 79.44 80.15 79.20 79.32 10,725,880 -0.31(-0.39%)
Nov 12, 2015 80.32 80.69 79.59 79.63 8,712,413 -1.26(-1.56%)
Nov 11, 2015 80.82 81.28 80.60 80.89 7,914,197 +0.33(+0.40%)
Nov 10, 2015 80.21 80.81 79.95 80.56 6,439,661 +0.48(+0.60%)
Nov 09, 2015 80.51 80.67 79.85 80.08 8,339,649 -0.86(-1.06%)
Nov 06, 2015 80.66 80.94 80.09 80.94 7,834,058 -0.33(-0.40%)
Nov 05, 2015 81.20 81.39 80.54 81.26 8,242,628 +0.31(+0.38%)
Nov 04, 2015 80.92 81.31 80.75 80.95 7,042,190 -0.02(-0.02%)
Nov 03, 2015 80.87 81.23 80.29 80.97 7,843,996 -0.17(-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.