Skip to main content

Johnson & Johnson (NY: JNJ )

158.41 +0.45 (+0.28%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 77.21 77.85 77.09 77.79 7,790,189 +0.54(+0.69%)
May 29, 2014 77.10 77.28 76.79 77.26 4,789,073 +0.35(+0.46%)
May 28, 2014 77.19 77.39 76.76 76.90 5,676,934 -0.39(-0.51%)
May 27, 2014 77.52 77.72 76.88 77.29 5,900,701 -0.13(-0.17%)
May 23, 2014 77.47 77.42 77.42 77.42 6,880,826 +0.18(+0.23%)
May 22, 2014 77.12 77.31 76.74 77.24 4,019,501 +0.23(+0.30%)
May 21, 2014 76.60 77.06 76.55 77.01 6,963,438 +0.68(+0.89%)
May 20, 2014 76.76 76.89 76.11 76.33 7,142,412 -0.30(-0.39%)
May 19, 2014 76.31 76.85 76.24 76.63 9,189,680 +0.05(+0.06%)
May 16, 2014 76.58 76.82 76.25 76.58 8,559,146 -0.08(-0.11%)
May 15, 2014 76.63 76.78 76.45 76.67 9,203,347 -0.14(-0.18%)
May 14, 2014 76.87 76.98 76.73 76.80 5,498,856 -0.11(-0.15%)
May 13, 2014 76.83 77.28 76.62 76.92 8,119,000 +0.38(+0.50%)
May 12, 2014 77.09 77.09 76.46 76.54 9,764,500 -0.30(-0.39%)
May 09, 2014 76.80 77.09 76.45 76.83 7,475,138 +0.31(+0.41%)
May 08, 2014 76.65 76.97 76.42 76.52 7,443,931 -0.31(-0.41%)
May 07, 2014 76.03 76.94 75.65 76.83 11,453,381 +1.07(+1.41%)
May 06, 2014 76.16 76.16 75.77 75.77 7,246,693 -0.37(-0.49%)
May 05, 2014 75.60 76.27 75.41 76.14 7,128,142 +0.53(+0.69%)
May 02, 2014 76.27 76.43 75.29 75.62 11,484,150 -0.93(-1.21%)
May 01, 2014 76.73 76.93 76.09 76.55 8,632,665 -0.58(-0.75%)
Apr 30, 2014 76.78 77.41 76.67 77.12 11,137,418 +0.20(+0.26%)
Apr 29, 2014 77.38 77.65 76.87 76.93 10,258,528 -0.24(-0.31%)
Apr 28, 2014 76.57 77.28 76.23 77.16 11,538,947 +1.18(+1.55%)
Apr 25, 2014 76.12 76.34 75.69 75.98 7,745,913 -0.13(-0.17%)
Apr 24, 2014 76.32 76.42 75.80 76.11 8,076,118 -0.20(-0.26%)
Apr 23, 2014 76.32 76.57 76.08 76.31 7,717,003 +0.03(+0.04%)
Apr 22, 2014 76.14 76.71 75.94 76.28 10,344,510 +0.14(+0.18%)
Apr 21, 2014 75.39 76.24 75.13 76.14 9,234,059 +0.79(+1.05%)
Apr 17, 2014 75.14 75.35 75.35 75.35 12,021,645 +0.16(+0.21%)
Apr 16, 2014 75.81 75.92 74.67 75.19 14,844,144 -0.34(-0.45%)
Apr 15, 2014 74.96 75.54 74.66 75.53 18,382,916 +1.57(+2.12%)
Apr 14, 2014 74.07 74.13 73.29 73.96 11,315,410 +0.21(+0.28%)
Apr 11, 2014 73.25 74.01 73.13 73.76 11,440,710 +0.25(+0.34%)
Apr 10, 2014 75.27 75.33 73.49 73.51 12,682,905 -1.83(-2.44%)
Apr 09, 2014 74.94 75.38 74.45 75.34 11,698,362 +0.68(+0.91%)
Apr 08, 2014 74.64 75.17 74.24 74.66 12,607,595 +0.13(+0.17%)
Apr 07, 2014 74.92 75.65 74.49 74.54 14,983,526 -0.40(-0.54%)
Apr 04, 2014 75.09 75.67 74.86 74.94 13,540,831 +0.12(+0.16%)
Apr 03, 2014 74.60 74.88 74.26 74.82 7,176,333 +0.02(+0.03%)
Apr 02, 2014 74.63 74.92 74.14 74.79 10,500,667 +0.22(+0.30%)
Apr 01, 2014 74.86 75.14 74.14 74.57 9,283,328 -0.22(-0.30%)
Mar 31, 2014 74.62 75.08 74.32 74.79 9,896,202 +0.60(+0.81%)
Mar 28, 2014 74.25 74.79 73.83 74.19 11,578,384 +0.12(+0.16%)
Mar 27, 2014 73.92 74.39 73.29 74.07 11,360,188 +0.18(+0.24%)
Mar 26, 2014 74.25 74.98 73.90 73.90 14,668,912 -0.25(-0.34%)
Mar 25, 2014 72.87 74.39 72.87 74.15 18,587,144 +1.66(+2.29%)
Mar 24, 2014 72.56 72.66 71.98 72.49 18,313,194 -0.56(-0.76%)
Mar 21, 2014 72.16 73.04 71.48 73.04 31,527,220 +1.38(+1.92%)
Mar 20, 2014 71.21 71.72 70.78 71.66 7,521,976 +0.40(+0.57%)
Mar 19, 2014 71.49 71.85 70.75 71.26 7,797,505 -0.27(-0.37%)
Mar 18, 2014 71.50 71.76 71.18 71.53 7,699,308 +0.01(+0.01%)
Mar 17, 2014 71.01 71.71 70.95 71.52 7,712,559 +0.85(+1.21%)
Mar 14, 2014 70.72 71.15 70.40 70.67 9,637,072 -0.14(-0.20%)
Mar 13, 2014 71.46 71.73 70.80 70.81 10,058,680 -0.46(-0.64%)
Mar 12, 2014 70.67 71.28 70.55 71.27 8,083,490 +0.08(+0.12%)
Mar 11, 2014 71.35 71.38 70.88 71.19 7,666,055 +0.03(+0.04%)
Mar 10, 2014 70.94 71.19 70.65 71.15 6,406,671 +0.10(+0.14%)
Mar 07, 2014 71.09 71.18 70.58 71.06 8,920,557 +0.33(+0.46%)
Mar 06, 2014 70.96 71.31 70.67 70.73 10,136,369 +0.23(+0.32%)
Mar 05, 2014 71.02 71.04 70.34 70.50 8,895,528 -0.57(-0.80%)
Mar 04, 2014 70.41 71.16 70.24 71.07 11,552,185 +1.36(+1.94%)
Mar 03, 2014 69.39 70.04 69.16 69.72 9,854,033 -0.43(-0.61%)
Feb 28, 2014 69.61 70.54 69.33 70.14 12,666,500 +0.58(+0.83%)
Feb 27, 2014 69.41 69.61 69.10 69.56 9,245,318 +0.19(+0.27%)
Feb 26, 2014 69.37 69.70 69.11 69.37 8,318,835 +0.00(+0.00%)
Feb 25, 2014 69.74 69.95 69.03 69.37 8,381,758 +0.00(+0.00%)
Feb 24, 2014 69.62 70.04 69.37 69.37 11,040,804 -0.31(-0.45%)
Feb 21, 2014 69.94 70.24 69.63 69.69 9,694,329 -0.15(-0.22%)
Feb 20, 2014 69.32 70.10 69.03 69.84 10,782,816 +0.56(+0.81%)
Feb 19, 2014 69.66 70.12 69.22 69.28 10,176,114 -0.40(-0.58%)
Feb 18, 2014 70.13 70.19 69.62 69.68 9,162,014 -0.45(-0.64%)
Feb 14, 2014 70.00 70.12 70.12 70.12 7,255,631 +0.15(+0.22%)
Feb 13, 2014 69.55 70.02 69.33 69.97 7,838,644 +0.11(+0.15%)
Feb 12, 2014 70.27 70.30 69.51 69.87 10,179,736 -0.42(-0.59%)
Feb 11, 2014 68.86 70.28 68.76 70.28 15,286,339 +1.44(+2.09%)
Feb 10, 2014 68.22 68.85 67.89 68.85 10,687,857 +0.78(+1.14%)
Feb 07, 2014 67.22 68.07 66.99 68.07 12,601,227 +0.98(+1.45%)
Feb 06, 2014 66.25 67.10 66.19 67.09 13,240,479 +1.11(+1.68%)
Feb 05, 2014 65.38 66.28 65.38 65.98 14,110,252 +0.50(+0.76%)
Feb 04, 2014 65.72 65.97 65.08 65.48 15,127,075 -0.12(-0.18%)
Feb 03, 2014 67.09 67.12 65.48 65.60 18,443,898 -1.28(-1.91%)
Jan 31, 2014 67.29 67.54 66.64 66.88 16,136,565 -0.78(-1.15%)
Jan 30, 2014 67.75 67.87 67.29 67.66 9,088,724 +0.45(+0.67%)
Jan 29, 2014 67.64 67.82 66.93 67.21 14,762,335 -0.91(-1.33%)
Jan 28, 2014 68.48 68.49 67.88 68.11 10,891,195 +0.12(+0.18%)
Jan 27, 2014 68.26 68.61 67.92 67.99 11,487,759 -0.51(-0.74%)
Jan 24, 2014 69.64 70.01 68.50 68.50 14,103,047 -1.61(-2.30%)
Jan 23, 2014 70.87 70.91 69.86 70.11 12,285,562 -1.19(-1.68%)
Jan 22, 2014 71.05 71.48 70.71 71.30 11,738,698 +0.22(+0.31%)
Jan 21, 2014 71.77 71.89 70.02 71.08 21,616,030 -0.78(-1.08%)
Jan 17, 2014 71.61 71.86 71.86 71.86 18,141,262 +0.32(+0.44%)
Jan 16, 2014 71.52 71.88 71.24 71.55 11,108,859 -0.12(-0.17%)
Jan 15, 2014 71.61 72.02 71.45 71.67 9,775,793 +0.06(+0.08%)
Jan 14, 2014 71.52 71.74 71.30 71.61 10,004,561 +0.17(+0.23%)
Jan 13, 2014 71.34 71.81 71.11 71.44 12,684,396 -0.18(-0.25%)
Jan 10, 2014 71.55 71.80 71.17 71.62 8,862,924 +0.01(+0.01%)
Jan 09, 2014 71.77 72.11 71.13 71.61 10,508,336 +0.43(+0.61%)
Jan 08, 2014 71.19 71.52 70.97 71.18 12,036,018 -0.10(-0.14%)
Jan 07, 2014 70.34 71.53 70.30 71.28 14,594,704 +1.48(+2.12%)
Jan 06, 2014 69.50 70.12 69.45 69.80 9,845,180 +0.36(+0.52%)
Jan 03, 2014 69.01 69.72 68.99 69.44 7,457,571 +0.62(+0.90%)
Jan 02, 2014 68.90 69.35 68.80 68.82 7,814,538 -0.42(-0.61%)
Dec 31, 2013 69.68 69.24 69.24 69.24 8,397,331 -0.54(-0.77%)
Dec 30, 2013 69.67 69.78 69.35 69.78 5,778,576 -0.04(-0.05%)
Dec 27, 2013 70.13 70.28 69.69 69.81 4,645,125 -0.14(-0.21%)
Dec 26, 2013 69.54 69.96 69.38 69.96 4,575,503 +0.36(+0.52%)
Dec 24, 2013 69.69 69.84 69.44 69.60 4,163,255 +0.02(+0.03%)
Dec 23, 2013 69.97 70.06 69.37 69.57 7,025,907 -0.05(-0.07%)
Dec 20, 2013 69.63 70.12 69.51 69.62 14,901,183 +0.08(+0.12%)
Dec 19, 2013 69.85 69.85 69.11 69.53 9,662,276 -0.50(-0.71%)
Dec 18, 2013 68.76 70.05 67.86 70.03 12,799,864 +1.50(+2.18%)
Dec 17, 2013 69.02 69.04 68.42 68.54 11,570,618 -0.54(-0.78%)
Dec 16, 2013 69.11 69.79 68.92 69.07 8,744,004 +0.02(+0.02%)
Dec 13, 2013 69.09 69.44 68.85 69.06 10,462,557 +0.14(+0.21%)
Dec 12, 2013 70.16 70.20 68.85 68.92 16,248,955 -1.47(-2.09%)
Dec 11, 2013 71.36 71.40 70.33 70.39 12,465,508 -0.78(-1.09%)
Dec 10, 2013 71.50 71.66 71.03 71.17 9,493,072 -0.23(-0.32%)
Dec 09, 2013 71.28 71.42 70.84 71.39 9,225,712 +0.00(+0.00%)
Dec 06, 2013 70.76 71.42 70.62 71.39 9,630,531 +1.11(+1.58%)
Dec 05, 2013 70.62 70.78 70.05 70.28 11,449,431 -0.50(-0.70%)
Dec 04, 2013 70.88 71.25 70.40 70.78 8,203,680 -0.26(-0.36%)
Dec 03, 2013 71.21 71.27 70.69 71.04 11,976,929 -0.23(-0.33%)
Dec 02, 2013 71.37 71.56 71.04 71.27 7,707,734 -0.29(-0.40%)
Nov 29, 2013 71.99 72.20 71.39 71.56 5,432,424 -0.24(-0.34%)
Nov 27, 2013 72.08 72.10 71.52 71.80 6,089,816 -0.06(-0.08%)
Nov 26, 2013 72.26 72.48 71.80 71.86 9,587,133 -0.43(-0.60%)
Nov 25, 2013 72.19 72.57 71.88 72.29 8,425,634 +0.29(+0.40%)
Nov 22, 2013 71.36 72.26 71.36 72.01 8,548,187 +0.54(+0.75%)
Nov 21, 2013 71.67 71.88 71.36 71.47 8,972,546 +0.04(+0.05%)
Nov 20, 2013 71.28 71.67 71.06 71.43 9,425,877 +0.22(+0.31%)
Nov 19, 2013 70.77 71.26 70.57 71.22 8,822,145 +0.42(+0.59%)
Nov 18, 2013 70.84 71.02 70.58 70.79 11,296,709 -0.07(-0.10%)
Nov 15, 2013 70.29 70.87 70.23 70.86 9,415,520 +0.35(+0.50%)
Nov 14, 2013 70.12 70.67 70.12 70.51 9,384,017 +0.44(+0.62%)
Nov 13, 2013 70.09 70.16 69.31 70.07 11,924,396 -0.17(-0.24%)
Nov 12, 2013 70.55 70.64 69.82 70.24 10,176,010 -0.55(-0.77%)
Nov 11, 2013 70.55 71.05 70.52 70.79 6,291,229 +0.18(+0.26%)
Nov 08, 2013 69.54 70.64 69.49 70.61 9,630,971 +1.02(+1.47%)
Nov 07, 2013 69.96 70.08 69.59 69.59 8,147,412 -0.26(-0.38%)
Nov 06, 2013 69.84 69.97 69.61 69.85 7,060,252 +0.17(+0.25%)
Nov 05, 2013 69.47 69.78 69.28 69.68 7,092,343 -0.17(-0.24%)
Nov 04, 2013 70.16 70.19 69.39 69.84 9,138,920 -0.26(-0.36%)
Nov 01, 2013 69.35 70.25 69.35 70.10 9,112,334 +0.57(+0.82%)
Oct 31, 2013 69.71 70.08 69.31 69.53 10,342,117 -0.14(-0.19%)
Oct 30, 2013 70.02 70.16 69.56 69.66 8,385,384 -0.26(-0.38%)
Oct 29, 2013 69.67 69.95 69.50 69.92 8,107,365 +0.56(+0.81%)
Oct 28, 2013 69.04 69.67 69.01 69.36 8,708,629 +0.23(+0.33%)
Oct 25, 2013 69.10 69.27 68.90 69.14 8,099,349 -0.20(-0.28%)
Oct 24, 2013 69.56 69.81 69.17 69.33 6,992,079 +0.19(+0.27%)
Oct 23, 2013 69.12 69.39 68.71 69.14 8,590,919 -0.20(-0.28%)
Oct 22, 2013 68.72 69.49 68.69 69.34 12,834,665 +0.87(+1.27%)
Oct 21, 2013 68.79 68.79 68.14 68.47 9,234,637 -0.32(-0.47%)
Oct 18, 2013 68.88 69.11 68.42 68.79 12,098,240 -0.26(-0.37%)
Oct 17, 2013 68.22 69.07 68.14 69.05 11,405,799 +0.65(+0.94%)
Oct 16, 2013 67.88 68.44 67.69 68.40 10,641,255 +0.89(+1.31%)
Oct 15, 2013 67.81 68.66 67.51 67.51 14,678,826 +0.10(+0.14%)
Oct 14, 2013 66.69 67.48 66.54 67.42 12,230,958 +0.26(+0.39%)
Oct 11, 2013 66.53 67.18 66.08 67.15 11,255,391 +1.25(+1.90%)
Oct 10, 2013 65.10 65.90 65.09 65.90 11,518,315 +1.37(+2.12%)
Oct 09, 2013 64.51 64.74 64.19 64.53 10,669,891 +0.26(+0.41%)
Oct 08, 2013 65.03 65.12 64.24 64.27 11,548,268 -0.74(-1.13%)
Oct 07, 2013 65.09 65.30 64.78 65.01 7,549,795 -0.54(-0.82%)
Oct 04, 2013 65.18 65.63 64.98 65.55 8,063,866 +0.55(+0.84%)
Oct 03, 2013 65.46 65.61 64.77 65.00 10,288,928 -0.53(-0.81%)
Oct 02, 2013 65.41 65.53 64.89 65.53 8,451,885 -0.14(-0.21%)
Oct 01, 2013 65.01 65.68 64.76 65.67 8,407,430 +0.59(+0.90%)
Sep 30, 2013 64.81 65.28 64.68 65.08 10,600,594 -0.03(-0.05%)
Sep 27, 2013 65.17 65.27 64.89 65.11 7,276,205 -0.26(-0.39%)
Sep 26, 2013 65.52 65.84 65.10 65.37 8,497,031 -0.01(-0.01%)
Sep 25, 2013 66.38 66.42 65.37 65.37 9,953,751 -0.86(-1.29%)
Sep 24, 2013 66.83 66.97 66.18 66.23 10,104,110 -0.65(-0.98%)
Sep 23, 2013 67.14 67.38 66.67 66.88 9,799,003 -0.44(-0.66%)
Sep 20, 2013 67.72 68.11 67.33 67.33 19,613,164 -0.29(-0.43%)
Sep 19, 2013 67.60 67.72 67.41 67.62 8,937,659 +0.12(+0.18%)
Sep 18, 2013 66.75 67.50 66.29 67.50 13,451,785 +0.64(+0.95%)
Sep 17, 2013 66.85 66.98 66.50 66.86 8,369,414 +0.02(+0.03%)
Sep 16, 2013 67.16 67.22 66.69 66.84 10,095,587 +0.35(+0.52%)
Sep 13, 2013 66.91 67.00 66.22 66.49 10,308,103 -0.33(-0.49%)
Sep 12, 2013 67.04 67.24 66.73 66.82 10,568,143 -0.17(-0.25%)
Sep 11, 2013 66.54 67.02 66.17 66.99 10,778,906 +0.53(+0.79%)
Sep 10, 2013 66.17 66.50 65.95 66.46 11,523,144 +0.73(+1.11%)
Sep 09, 2013 65.61 65.76 65.32 65.73 8,912,266 +0.30(+0.46%)
Sep 06, 2013 65.48 66.00 64.56 65.43 13,371,587 +0.09(+0.14%)
Sep 05, 2013 65.31 65.44 65.03 65.34 7,452,301 +0.11(+0.16%)
Sep 04, 2013 64.91 65.50 64.75 65.24 11,233,217 +0.36(+0.56%)
Sep 03, 2013 65.23 65.54 64.59 64.88 9,910,612 +0.01(+0.01%)
Aug 30, 2013 65.15 65.15 64.45 64.87 9,952,443 -0.12(-0.18%)
Aug 29, 2013 64.87 65.42 64.56 64.99 7,425,124 +0.03(+0.05%)
Aug 28, 2013 64.83 65.25 64.47 64.96 9,881,362 +0.27(+0.42%)
Aug 27, 2013 65.29 65.37 64.53 64.69 13,222,491 -1.02(-1.55%)
Aug 26, 2013 66.34 66.43 65.61 65.71 8,943,029 -0.66(-1.00%)
Aug 23, 2013 66.01 66.40 65.47 66.37 10,276,548 +0.61(+0.92%)
Aug 22, 2013 66.14 66.34 65.66 65.76 9,626,959 -0.40(-0.61%)
Aug 21, 2013 66.67 66.79 66.08 66.17 10,644,132 -0.69(-1.04%)
Aug 20, 2013 67.47 68.29 66.86 66.86 11,483,338 -0.54(-0.80%)
Aug 19, 2013 66.67 67.99 66.58 67.40 11,614,983 +0.80(+1.21%)
Aug 16, 2013 66.41 66.91 66.14 66.59 18,924,280 -0.13(-0.20%)
Aug 15, 2013 67.30 67.37 66.38 66.73 16,102,822 -0.86(-1.27%)
Aug 14, 2013 69.14 69.26 67.44 67.58 17,050,798 -1.72(-2.48%)
Aug 13, 2013 68.47 69.56 68.37 69.30 13,539,063 +0.75(+1.10%)
Aug 12, 2013 68.61 69.13 68.37 68.55 14,774,283 -0.27(-0.39%)
Aug 09, 2013 69.59 69.59 68.39 68.82 16,287,108 -0.73(-1.05%)
Aug 08, 2013 70.24 70.32 69.08 69.55 14,871,384 -0.24(-0.34%)
Aug 07, 2013 69.74 70.06 69.65 69.79 12,148,520 -0.11(-0.16%)
Aug 06, 2013 69.95 70.00 69.67 69.90 8,324,901 +0.01(+0.01%)
Aug 05, 2013 70.08 70.27 69.62 69.89 9,652,657 -0.44(-0.63%)
Aug 02, 2013 69.71 70.33 69.63 70.33 11,411,836 +0.46(+0.66%)
Aug 01, 2013 70.16 70.34 69.82 69.87 14,895,460 +0.20(+0.29%)
Jul 31, 2013 69.47 70.35 69.44 69.67 15,253,386 +0.25(+0.35%)
Jul 30, 2013 69.65 70.02 69.31 69.42 11,894,618 -0.03(-0.04%)
Jul 29, 2013 69.02 69.59 69.01 69.45 10,636,178 +0.28(+0.41%)
Jul 26, 2013 68.79 69.24 68.29 69.17 11,628,196 +0.19(+0.28%)
Jul 25, 2013 68.55 69.11 68.37 68.98 9,889,539 +0.16(+0.23%)
Jul 24, 2013 69.04 69.04 68.37 68.82 9,188,020 -0.04(-0.06%)
Jul 23, 2013 68.84 69.19 68.63 68.86 11,364,339 +0.10(+0.15%)
Jul 22, 2013 68.39 68.89 68.72 68.76 13,309,057 +0.04(+0.05%)
Jul 19, 2013 67.24 68.75 67.10 68.72 16,784,558 +1.53(+2.28%)
Jul 18, 2013 67.31 67.77 67.11 67.19 11,178,838 +0.04(+0.06%)
Jul 17, 2013 67.49 67.78 66.97 67.15 17,225,854 -0.21(-0.31%)
Jul 16, 2013 67.84 68.30 67.16 67.36 15,313,327 +0.00(+0.00%)
Jul 15, 2013 66.99 67.66 66.88 67.36 17,907,990 +0.31(+0.46%)
Jul 12, 2013 66.83 67.05 66.60 67.05 10,190,105 +0.24(+0.36%)
Jul 11, 2013 66.92 67.01 66.32 66.82 11,999,638 +0.32(+0.48%)
Jul 10, 2013 66.23 66.67 66.17 66.49 9,484,588 +0.27(+0.40%)
Jul 09, 2013 66.06 66.38 66.01 66.23 12,547,734 +0.22(+0.33%)
Jul 08, 2013 65.64 66.31 65.55 66.01 16,174,059 +0.54(+0.82%)
Jul 05, 2013 65.26 65.48 64.77 65.47 7,252,460 +0.81(+1.26%)
Jul 03, 2013 64.48 64.86 64.16 64.66 4,842,977 +0.16(+0.24%)
Jul 02, 2013 64.56 64.97 64.24 64.51 11,506,491 -0.04(-0.07%)
Jul 01, 2013 63.87 65.30 63.71 64.55 13,294,147 +0.57(+0.90%)
Jun 28, 2013 64.62 65.11 63.97 63.98 15,968,149 -0.63(-0.98%)
Jun 27, 2013 65.22 65.44 64.45 64.61 11,931,461 -0.21(-0.32%)
Jun 26, 2013 64.04 65.06 64.04 64.82 16,059,947 +1.22(+1.92%)
Jun 25, 2013 63.45 63.78 62.99 63.60 15,086,209 +0.55(+0.87%)
Jun 24, 2013 61.79 63.57 61.70 63.04 19,832,284 +1.05(+1.69%)
Jun 21, 2013 61.85 62.83 61.47 61.99 27,805,984 +0.43(+0.70%)
Jun 20, 2013 62.75 62.93 61.19 61.56 20,364,054 -1.67(-2.64%)
Jun 19, 2013 64.40 64.45 63.19 63.23 11,123,654 -1.12(-1.74%)
Jun 18, 2013 63.89 64.41 63.80 64.35 9,707,967 +0.54(+0.85%)
Jun 17, 2013 63.61 64.38 63.32 63.80 11,312,313 +0.54(+0.85%)
Jun 14, 2013 63.12 63.69 63.08 63.27 8,531,514 +0.00(+0.00%)
Jun 13, 2013 62.29 63.31 61.91 63.27 11,505,078 +0.87(+1.40%)
Jun 12, 2013 63.47 63.71 62.37 62.40 11,291,009 -0.71(-1.12%)
Jun 11, 2013 63.16 63.35 62.69 63.10 12,034,211 -0.34(-0.53%)
Jun 10, 2013 63.34 63.86 63.13 63.44 11,376,741 +0.17(+0.27%)
Jun 07, 2013 63.31 63.47 62.89 63.27 11,956,319 +0.34(+0.53%)
Jun 06, 2013 62.28 62.93 61.58 62.93 14,322,059 +0.58(+0.93%)
Jun 05, 2013 62.52 63.34 62.20 62.35 13,204,534 -0.31(-0.50%)
Jun 04, 2013 63.13 63.36 62.26 62.66 13,382,967 -0.45(-0.72%)
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.