Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 117.47 117.67 116.60 116.96 5,759,793 -0.50(-0.42%)
Oct 30, 2017 118.36 118.47 116.88 117.45 7,192,788 -1.49(-1.26%)
Oct 27, 2017 118.29 119.72 117.62 118.94 6,127,539 -0.03(-0.02%)
Oct 26, 2017 119.56 120.60 118.61 118.97 6,962,415 -0.46(-0.39%)
Oct 25, 2017 118.42 120.16 118.26 119.43 7,823,515 +0.60(+0.51%)
Oct 24, 2017 120.29 120.29 118.23 118.83 7,850,078 -1.66(-1.38%)
Oct 23, 2017 119.24 121.10 119.20 120.49 7,968,965 +1.02(+0.86%)
Oct 20, 2017 119.45 120.49 118.99 119.47 6,716,220 +0.30(+0.25%)
Oct 19, 2017 118.05 119.95 117.90 119.16 10,943,539 +1.14(+0.97%)
Oct 18, 2017 118.11 118.78 117.51 118.02 8,138,499 -0.09(-0.08%)
Oct 17, 2017 115.50 118.39 114.98 118.11 13,966,536 +3.92(+3.43%)
Oct 16, 2017 114.47 115.15 113.71 114.20 6,102,645 -0.26(-0.23%)
Oct 13, 2017 114.60 115.29 114.39 114.46 4,895,001 -0.34(-0.29%)
Oct 12, 2017 114.38 115.37 114.11 114.79 6,165,535 +0.15(+0.13%)
Oct 11, 2017 113.16 115.00 112.73 114.64 9,856,738 +2.31(+2.05%)
Oct 10, 2017 112.05 112.53 111.51 112.33 4,987,931 +0.38(+0.34%)
Oct 09, 2017 112.13 112.26 111.72 111.96 4,471,220 +0.19(+0.17%)
Oct 06, 2017 111.58 111.79 111.14 111.76 2,943,593 +0.02(+0.02%)
Oct 05, 2017 111.49 111.84 111.04 111.74 4,459,313 +0.25(+0.23%)
Oct 04, 2017 111.08 111.73 110.82 111.49 4,278,060 +0.66(+0.60%)
Oct 03, 2017 110.45 111.08 110.20 110.82 4,649,608 +0.74(+0.67%)
Oct 02, 2017 109.20 110.18 109.08 110.09 5,354,986 +1.02(+0.93%)
Sep 29, 2017 108.71 109.46 108.27 109.07 6,838,281 +0.45(+0.42%)
Sep 28, 2017 108.99 109.29 108.47 108.62 4,759,075 -0.23(-0.22%)
Sep 27, 2017 109.90 109.98 108.58 108.85 6,908,644 -1.00(-0.91%)
Sep 26, 2017 110.32 110.69 109.75 109.85 5,383,196 -0.19(-0.18%)
Sep 25, 2017 110.30 110.54 109.76 110.04 7,172,622 -0.19(-0.17%)
Sep 22, 2017 110.73 111.07 110.13 110.23 5,167,054 -0.30(-0.27%)
Sep 21, 2017 111.84 112.27 110.22 110.53 7,213,617 -1.23(-1.10%)
Sep 20, 2017 111.79 112.66 111.03 111.76 10,376,705 -1.68(-1.48%)
Sep 19, 2017 113.27 113.92 112.71 113.44 5,845,248 -0.13(-0.12%)
Sep 18, 2017 112.79 113.90 112.51 113.58 6,271,458 +0.78(+0.69%)
Sep 15, 2017 113.08 113.64 112.57 112.80 18,501,518 +0.23(+0.20%)
Sep 14, 2017 110.86 112.81 110.73 112.57 7,478,604 +1.45(+1.31%)
Sep 13, 2017 111.30 112.21 110.61 111.12 5,577,838 -0.15(-0.14%)
Sep 12, 2017 112.28 112.32 110.68 111.27 6,514,379 -0.49(-0.44%)
Sep 11, 2017 110.21 111.86 109.92 111.76 6,823,152 +1.87(+1.70%)
Sep 08, 2017 110.74 111.03 109.79 109.89 5,786,348 -1.02(-0.92%)
Sep 07, 2017 109.78 111.18 109.27 110.90 4,529,790 +1.28(+1.16%)
Sep 06, 2017 109.52 109.90 109.24 109.62 6,677,318 +0.65(+0.59%)
Sep 05, 2017 109.67 110.05 108.83 108.98 6,144,518 -0.95(-0.86%)
Sep 01, 2017 111.24 111.29 109.85 109.93 4,554,321 -1.12(-1.01%)
Aug 31, 2017 110.23 111.16 110.11 111.05 8,829,142 +1.09(+0.99%)
Aug 30, 2017 110.74 110.74 109.83 109.96 6,472,452 -0.96(-0.86%)
Aug 29, 2017 110.38 111.12 110.15 110.92 3,907,150 +0.39(+0.36%)
Aug 28, 2017 110.47 110.84 110.31 110.52 6,375,980 +0.05(+0.05%)
Aug 25, 2017 110.67 111.21 110.42 110.47 4,926,853 -0.31(-0.28%)
Aug 24, 2017 110.72 110.94 110.27 110.78 6,475,738 +0.08(+0.07%)
Aug 23, 2017 112.07 112.12 110.58 110.71 6,153,663 -1.58(-1.41%)
Aug 22, 2017 111.10 112.37 110.79 112.29 4,978,510 +1.04(+0.94%)
Aug 21, 2017 110.27 111.42 110.20 111.25 5,589,936 +0.68(+0.62%)
Aug 18, 2017 110.60 111.52 110.36 110.57 5,749,199 -0.34(-0.31%)
Aug 17, 2017 111.86 112.33 110.90 110.91 6,886,967 -0.94(-0.84%)
Aug 16, 2017 111.77 112.52 111.59 111.85 5,361,953 +0.66(+0.59%)
Aug 15, 2017 111.58 111.66 111.04 111.19 4,716,382 -0.08(-0.07%)
Aug 14, 2017 111.87 112.02 110.77 111.27 3,647,935 +0.32(+0.29%)
Aug 11, 2017 111.41 112.12 110.67 110.96 5,122,802 +0.01(+0.01%)
Aug 10, 2017 110.91 111.58 110.35 110.95 6,726,950 -0.12(-0.11%)
Aug 09, 2017 110.72 111.22 110.34 111.07 7,596,024 +0.80(+0.73%)
Aug 08, 2017 110.46 110.71 109.54 110.27 6,615,281 -0.49(-0.44%)
Aug 07, 2017 110.95 111.27 110.47 110.76 3,611,457 -0.27(-0.24%)
Aug 04, 2017 111.49 111.72 110.71 111.02 3,829,958 -0.14(-0.13%)
Aug 03, 2017 109.97 111.21 109.63 111.17 5,190,778 +0.99(+0.90%)
Aug 02, 2017 110.11 110.46 109.62 110.17 4,836,798 -0.29(-0.26%)
Aug 01, 2017 111.02 111.17 110.27 110.47 4,601,856 -0.18(-0.16%)
Jul 31, 2017 110.16 111.36 110.12 110.64 6,526,546 +0.73(+0.66%)
Jul 28, 2017 109.32 110.03 108.81 109.92 5,962,840 +0.85(+0.78%)
Jul 27, 2017 109.08 109.33 108.02 109.06 7,003,133 -0.10(-0.09%)
Jul 26, 2017 109.76 110.24 109.00 109.17 6,456,221 -0.77(-0.70%)
Jul 25, 2017 111.49 111.58 109.58 109.94 7,512,726 -0.94(-0.85%)
Jul 24, 2017 112.53 112.67 110.75 110.88 9,964,102 -1.92(-1.70%)
Jul 21, 2017 112.82 113.60 112.62 112.80 8,125,268 -1.05(-0.92%)
Jul 20, 2017 114.28 112.72 113.85 7,303,529 +1.13(+1.01%)
Jul 19, 2017 112.41 112.88 112.14 112.72 6,601,501 +0.62(+0.56%)
Jul 18, 2017 109.72 112.50 109.27 112.09 12,302,599 +1.93(+1.75%)
Jul 17, 2017 110.63 110.82 109.83 110.17 5,923,088 -0.38(-0.34%)
Jul 14, 2017 110.04 110.87 109.82 110.54 5,257,826 +0.62(+0.56%)
Jul 13, 2017 110.12 110.22 109.20 109.92 5,307,355 -0.31(-0.28%)
Jul 12, 2017 110.07 110.78 109.85 110.23 6,061,543 +0.83(+0.76%)
Jul 11, 2017 109.56 109.86 108.77 109.40 4,478,011 -0.27(-0.24%)
Jul 10, 2017 110.66 110.77 109.40 109.67 4,821,696 -0.83(-0.75%)
Jul 07, 2017 110.80 110.87 109.78 110.49 5,990,693 +0.02(+0.02%)
Jul 06, 2017 111.38 111.68 110.38 110.47 5,136,768 -0.93(-0.84%)
Jul 05, 2017 110.86 111.76 110.39 111.41 5,161,305 +0.62(+0.56%)
Jul 03, 2017 110.70 111.14 110.58 110.79 3,515,905 +0.51(+0.46%)
Jun 30, 2017 110.62 111.04 110.27 110.28 6,314,977 -0.29(-0.26%)
Jun 29, 2017 111.21 111.48 110.30 110.57 6,897,407 -0.98(-0.88%)
Jun 28, 2017 113.33 113.54 111.35 111.56 7,866,523 -0.99(-0.88%)
Jun 27, 2017 113.79 113.98 112.53 112.55 7,341,918 -1.11(-0.97%)
Jun 26, 2017 113.78 114.12 113.54 113.66 6,671,760 -0.08(-0.07%)
Jun 23, 2017 112.92 113.80 112.81 113.73 10,804,520 +0.32(+0.28%)
Jun 22, 2017 112.92 114.21 112.77 113.42 8,770,020 +0.95(+0.85%)
Jun 21, 2017 111.95 112.63 111.72 112.47 7,006,232 +0.57(+0.51%)
Jun 20, 2017 111.62 112.34 111.62 111.89 6,239,115 +0.12(+0.11%)
Jun 19, 2017 111.83 112.28 111.28 111.77 8,983,142 -0.23(-0.21%)
Jun 16, 2017 111.47 112.21 110.91 112.00 15,161,982 +1.09(+0.98%)
Jun 15, 2017 110.04 111.17 109.88 110.91 6,315,622 +0.22(+0.20%)
Jun 14, 2017 110.47 111.34 110.47 110.68 8,792,019 +0.62(+0.57%)
Jun 13, 2017 109.83 110.65 109.54 110.06 6,878,052 +0.17(+0.15%)
Jun 12, 2017 109.65 110.07 109.28 109.89 9,621,604 +0.24(+0.22%)
Jun 09, 2017 108.68 109.79 108.63 109.65 7,188,994 +0.82(+0.75%)
Jun 08, 2017 109.54 108.34 108.83 9,718,430 -0.17(-0.15%)
Jun 07, 2017 109.21 109.61 108.86 109.00 6,916,022 -0.07(-0.06%)
Jun 06, 2017 108.52 109.48 108.40 109.06 6,740,433 +0.39(+0.36%)
Jun 05, 2017 108.35 108.96 108.21 108.67 5,559,552 +0.23(+0.21%)
Jun 02, 2017 107.58 108.49 107.40 108.44 7,872,174 +1.08(+1.01%)
Jun 01, 2017 106.97 107.36 106.81 107.36 6,946,525 +0.44(+0.41%)
May 31, 2017 106.16 107.37 106.16 106.91 10,572,327 +0.95(+0.90%)
May 30, 2017 105.62 106.20 105.20 105.96 4,396,807 +0.16(+0.15%)
May 26, 2017 106.06 106.43 105.73 105.81 4,804,514 -0.51(-0.48%)
May 25, 2017 105.66 106.39 105.31 106.31 6,350,721 +0.72(+0.68%)
May 24, 2017 105.83 106.00 105.42 105.60 4,791,036 -0.01(-0.01%)
May 23, 2017 105.43 106.13 105.43 105.61 4,797,479 +0.22(+0.20%)
May 22, 2017 104.87 105.71 104.87 105.39 5,866,295 +0.22(+0.20%)
May 19, 2017 105.20 105.50 104.71 105.17 8,400,913 +0.02(+0.02%)
May 18, 2017 104.73 105.89 104.31 105.15 7,934,882 +0.25(+0.24%)
May 17, 2017 105.81 105.91 104.72 104.90 7,825,639 -0.91(-0.86%)
May 16, 2017 105.46 106.31 105.22 105.81 8,733,891 +0.65(+0.61%)
May 15, 2017 103.03 105.47 102.96 105.17 11,899,546 +2.77(+2.71%)
May 12, 2017 101.95 102.77 101.87 102.39 4,947,258 +0.36(+0.36%)
May 11, 2017 101.45 102.04 101.32 102.03 4,945,844 +0.32(+0.32%)
May 10, 2017 101.79 101.91 101.35 101.70 5,116,735 -0.33(-0.32%)
May 09, 2017 102.05 102.25 101.76 102.04 4,543,257 -0.03(-0.03%)
May 08, 2017 102.30 102.53 101.88 102.07 4,357,988 -0.22(-0.21%)
May 05, 2017 102.53 102.53 101.75 102.28 4,998,812 -0.36(-0.35%)
May 04, 2017 102.43 102.65 102.05 102.65 4,532,647 +0.51(+0.50%)
May 03, 2017 102.35 102.44 101.89 102.14 4,511,676 -0.31(-0.30%)
May 02, 2017 102.29 102.47 101.77 102.44 5,894,047 +0.30(+0.29%)
May 01, 2017 102.19 102.50 101.86 102.14 5,501,869 -0.11(-0.10%)
Apr 28, 2017 102.57 102.61 102.00 102.25 5,291,044 -0.22(-0.22%)
Apr 27, 2017 102.34 102.94 102.19 102.47 5,101,946 +0.19(+0.19%)
Apr 26, 2017 102.52 102.91 102.26 102.28 6,063,941 +0.07(+0.07%)
Apr 25, 2017 102.14 102.48 101.87 102.22 6,146,231 +0.45(+0.44%)
Apr 24, 2017 101.47 102.04 101.16 101.77 6,857,450 +0.94(+0.93%)
Apr 21, 2017 100.85 101.07 100.65 100.83 7,271,313 -0.09(-0.09%)
Apr 20, 2017 100.92 101.16 100.50 100.93 7,643,729 +0.41(+0.41%)
Apr 19, 2017 101.12 101.27 100.30 100.51 8,444,265 -0.37(-0.37%)
Apr 18, 2017 102.01 102.17 100.16 100.89 16,284,031 -3.23(-3.10%)
Apr 17, 2017 103.53 104.19 103.46 104.11 6,481,127 +0.60(+0.58%)
Apr 13, 2017 103.63 104.06 103.48 103.51 6,516,397 -0.34(-0.33%)
Apr 12, 2017 103.14 103.90 102.99 103.85 6,709,553 +0.98(+0.95%)
Apr 11, 2017 102.91 103.34 102.65 102.87 5,025,118 -0.10(-0.10%)
Apr 10, 2017 103.41 103.48 102.88 102.97 5,547,602 -0.48(-0.46%)
Apr 07, 2017 103.62 103.91 103.38 103.45 4,365,316 -0.11(-0.10%)
Apr 06, 2017 103.39 103.90 103.10 103.56 5,221,756 +0.21(+0.20%)
Apr 05, 2017 103.29 104.02 103.03 103.35 6,817,928 +0.10(+0.10%)
Apr 04, 2017 103.11 103.32 102.87 103.25 6,470,415 -0.01(-0.01%)
Apr 03, 2017 103.30 103.78 102.92 103.26 5,985,045 +0.12(+0.11%)
Mar 31, 2017 102.78 103.37 102.72 103.15 6,831,583 -0.09(-0.09%)
Mar 30, 2017 103.30 103.88 102.92 103.24 5,689,436 -0.22(-0.21%)
Mar 29, 2017 103.56 103.79 102.99 103.45 4,794,497 -0.61(-0.59%)
Mar 28, 2017 104.03 104.16 103.34 104.06 6,384,774 -0.12(-0.11%)
Mar 27, 2017 103.65 104.46 103.64 104.18 6,042,745 +0.27(+0.26%)
Mar 24, 2017 104.23 104.64 103.63 103.92 7,837,134 -0.35(-0.33%)
Mar 23, 2017 104.43 105.18 104.06 104.26 10,270,969 -0.30(-0.28%)
Mar 22, 2017 105.22 105.71 104.52 104.56 12,404,392 -0.82(-0.78%)
Mar 21, 2017 106.32 106.38 105.29 105.38 9,151,308 -0.68(-0.64%)
Mar 20, 2017 106.04 106.35 105.98 106.06 7,036,785 +0.01(+0.01%)
Mar 17, 2017 106.38 106.78 105.96 106.05 16,060,851 -0.33(-0.31%)
Mar 16, 2017 106.37 106.58 105.81 106.38 9,190,052 -0.41(-0.39%)
Mar 15, 2017 105.22 106.83 104.84 106.80 10,094,917 +1.58(+1.50%)
Mar 14, 2017 105.06 105.80 104.98 105.22 9,273,355 +0.31(+0.29%)
Mar 13, 2017 104.21 105.13 104.17 104.91 8,648,791 +0.39(+0.37%)
Mar 10, 2017 104.38 104.75 103.97 104.52 8,930,020 +0.22(+0.21%)
Mar 09, 2017 103.17 104.52 102.83 104.31 10,349,516 +1.53(+1.49%)
Mar 08, 2017 102.48 103.25 102.28 102.77 9,550,900 +0.22(+0.22%)
Mar 07, 2017 101.51 103.07 101.36 102.55 8,022,709 +0.10(+0.10%)
Mar 06, 2017 101.87 103.04 101.53 102.45 8,054,879 -0.07(-0.06%)
Mar 03, 2017 102.63 102.05 102.52 6,754,606 +0.13(+0.13%)
Mar 02, 2017 102.48 102.99 101.88 102.38 8,391,911 -0.19(-0.19%)
Mar 01, 2017 101.44 103.06 101.38 102.57 11,343,230 +1.37(+1.35%)
Feb 28, 2017 101.04 101.57 100.98 101.21 10,729,292 -0.16(-0.15%)
Feb 27, 2017 101.14 101.76 101.12 101.36 7,179,887 -0.27(-0.27%)
Feb 24, 2017 100.62 101.65 100.12 101.64 13,083,399 +1.52(+1.51%)
Feb 23, 2017 98.33 100.29 98.30 100.12 12,127,829 +1.79(+1.82%)
Feb 22, 2017 98.13 98.53 98.11 98.33 6,202,289 -0.12(-0.12%)
Feb 21, 2017 97.41 98.63 97.34 98.44 10,447,205 +0.66(+0.67%)
Feb 17, 2017 97.79 97.79 97.79 0 +0.64(+0.66%)
Feb 16, 2017 96.26 97.31 96.25 97.14 8,652,919 +0.72(+0.75%)
Feb 15, 2017 95.35 96.63 95.10 96.42 7,266,713 +0.69(+0.72%)
Feb 14, 2017 94.97 95.76 94.87 95.73 6,732,727 +0.39(+0.41%)
Feb 13, 2017 94.84 95.53 94.79 95.33 6,941,110 +0.53(+0.56%)
Feb 10, 2017 94.05 95.43 93.98 94.81 7,826,066 +0.95(+1.02%)
Feb 09, 2017 93.29 94.32 93.29 93.85 7,116,162 +0.56(+0.60%)
Feb 08, 2017 93.21 93.53 93.11 93.29 6,407,652 -0.07(-0.07%)
Feb 07, 2017 93.46 93.48 93.01 93.36 6,694,893 +0.07(+0.07%)
Feb 06, 2017 93.34 93.45 92.65 93.29 7,509,874 -0.20(-0.21%)
Feb 03, 2017 93.38 93.51 92.69 93.49 8,833,760 +0.06(+0.06%)
Feb 02, 2017 92.82 93.48 92.78 93.43 9,511,937 +0.28(+0.30%)
Feb 01, 2017 92.54 93.23 92.53 93.15 8,608,591 -0.02(-0.02%)
Jan 31, 2017 92.79 93.29 92.50 93.17 10,590,934 +0.10(+0.11%)
Jan 30, 2017 93.29 93.46 92.84 93.07 8,471,127 -0.21(-0.22%)
Jan 27, 2017 92.14 93.41 92.06 93.28 10,801,054 +1.27(+1.38%)
Jan 26, 2017 92.14 92.83 91.81 92.01 12,353,546 -0.79(-0.85%)
Jan 25, 2017 92.09 92.80 91.12 92.80 11,393,609 +0.86(+0.93%)
Jan 24, 2017 92.89 93.21 91.44 91.95 15,131,695 -1.77(-1.89%)
Jan 23, 2017 94.21 94.42 93.62 93.71 9,705,022 -0.20(-0.21%)
Jan 20, 2017 94.19 94.64 93.85 93.91 9,119,228 -0.04(-0.04%)
Jan 19, 2017 94.35 94.53 93.72 93.95 6,733,808 -0.41(-0.44%)
Jan 18, 2017 94.50 94.69 94.13 94.36 6,095,230 -0.14(-0.15%)
Jan 17, 2017 93.74 94.65 93.52 94.50 7,603,497 +0.22(+0.24%)
Jan 13, 2017 94.28 94.28 94.28 0 -0.02(-0.02%)
Jan 12, 2017 94.01 94.39 93.27 94.30 8,055,449 -0.09(-0.10%)
Jan 11, 2017 95.50 95.64 93.80 94.39 10,799,957 -1.18(-1.23%)
Jan 10, 2017 95.46 96.26 95.33 95.57 6,457,696 -0.10(-0.10%)
Jan 09, 2017 95.72 95.94 95.34 95.66 6,633,563 -0.02(-0.02%)
Jan 06, 2017 95.98 96.17 95.24 95.68 6,346,610 -0.46(-0.48%)
Jan 05, 2017 95.43 96.23 94.97 96.14 7,556,994 +1.00(+1.05%)
Jan 04, 2017 95.02 95.62 94.87 95.15 7,085,107 -0.16(-0.16%)
Jan 03, 2017 95.25 95.43 94.80 95.30 7,235,587 +0.52(+0.55%)
Dec 30, 2016 94.78 94.78 94.78 0 -0.23(-0.24%)
Dec 29, 2016 94.80 95.33 94.62 95.01 3,638,723 +0.32(+0.34%)
Dec 28, 2016 95.33 95.57 94.65 94.69 3,984,777 -0.67(-0.70%)
Dec 27, 2016 95.34 95.43 94.92 95.36 3,929,654 -0.04(-0.04%)
Dec 23, 2016 95.40 95.40 95.40 0 +0.43(+0.45%)
Dec 22, 2016 94.61 95.04 93.69 94.97 5,593,965 +0.11(+0.11%)
Dec 21, 2016 95.60 95.60 94.40 94.87 7,180,882 -0.29(-0.30%)
Dec 20, 2016 95.42 95.64 94.54 95.15 6,946,804 -0.30(-0.31%)
Dec 19, 2016 95.49 95.98 95.38 95.45 7,670,759 +0.12(+0.12%)
Dec 16, 2016 95.77 95.81 94.99 95.33 13,724,407 -0.01(-0.01%)
Dec 15, 2016 94.88 95.36 94.52 95.34 8,189,924 +0.74(+0.78%)
Dec 14, 2016 95.53 96.50 94.27 94.60 11,399,610 -0.74(-0.78%)
Dec 13, 2016 95.05 95.41 94.62 95.34 8,326,074 +0.44(+0.46%)
Dec 12, 2016 92.71 94.94 92.62 94.91 11,597,294 +2.55(+2.76%)
Dec 09, 2016 91.66 92.50 91.48 92.36 9,325,454 +1.04(+1.14%)
Dec 08, 2016 90.94 91.48 90.44 91.31 9,450,278 -0.09(-0.10%)
Dec 07, 2016 92.05 92.05 89.94 91.40 14,292,959 -0.79(-0.86%)
Dec 06, 2016 92.34 93.13 92.02 92.19 7,937,433 +0.10(+0.11%)
Dec 05, 2016 92.47 92.49 91.92 92.09 6,626,342 -0.02(-0.02%)
Dec 02, 2016 91.91 92.58 91.68 92.11 7,496,913 +0.48(+0.52%)
Dec 01, 2016 91.62 91.76 91.32 91.63 9,896,290 +0.07(+0.07%)
Nov 30, 2016 92.30 92.57 91.57 91.57 13,580,229 -0.97(-1.05%)
Nov 29, 2016 92.92 93.30 92.28 92.54 9,470,512 -0.53(-0.57%)
Nov 28, 2016 93.62 93.89 93.01 93.07 10,987,203 -0.82(-0.88%)
Nov 25, 2016 93.46 93.98 93.28 93.90 4,173,238 +0.87(+0.94%)
Nov 23, 2016 93.02 93.02 93.02 0 +0.27(+0.29%)
Nov 22, 2016 94.27 94.61 92.36 92.75 14,159,970 -1.86(-1.97%)
Nov 21, 2016 94.97 95.17 94.45 94.61 7,102,510 -0.30(-0.31%)
Nov 18, 2016 95.26 95.37 94.45 94.91 9,380,984 -0.34(-0.35%)
Nov 17, 2016 95.33 95.33 94.88 95.24 7,013,125 +0.17(+0.18%)
Nov 16, 2016 95.31 95.41 94.84 95.07 8,070,882 +0.03(+0.03%)
Nov 15, 2016 95.11 95.34 94.63 95.04 9,114,006 -0.23(-0.24%)
Nov 14, 2016 96.89 97.22 95.19 95.27 12,305,916 -1.53(-1.58%)
Nov 11, 2016 97.63 97.63 96.52 96.80 9,956,190 -0.87(-0.90%)
Nov 10, 2016 98.68 98.95 97.25 97.67 14,569,736 -0.63(-0.64%)
Nov 09, 2016 98.05 100.09 96.49 98.30 19,849,932 +2.66(+2.79%)
Nov 08, 2016 95.17 96.06 95.16 95.64 8,169,462 +0.32(+0.33%)
Nov 07, 2016 94.69 95.37 94.65 95.32 7,830,659 +1.27(+1.35%)
Nov 04, 2016 93.99 94.73 93.99 94.05 8,763,847 +0.07(+0.07%)
Nov 03, 2016 93.86 94.32 93.76 93.99 7,621,382 +0.14(+0.15%)
Nov 02, 2016 94.39 94.58 93.82 93.85 8,067,131 -0.39(-0.42%)
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.