Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2013 62.80 63.12 62.12 63.12 15,796,577 +0.39(+0.63%)
May 31, 2013 63.84 64.07 62.72 62.72 17,857,680 -1.35(-2.10%)
May 30, 2013 63.86 64.31 63.84 64.07 10,469,551 +0.25(+0.40%)
May 29, 2013 64.89 64.94 63.44 63.82 15,933,047 -1.46(-2.24%)
May 28, 2013 65.23 65.79 65.03 65.28 11,247,298 +0.59(+0.91%)
May 24, 2013 64.68 64.85 64.45 64.69 13,944,062 -0.29(-0.45%)
May 23, 2013 64.91 65.55 64.83 64.98 19,358,130 -0.44(-0.67%)
May 22, 2013 65.60 66.55 65.23 65.42 18,696,032 -0.10(-0.15%)
May 21, 2013 65.04 65.56 64.93 65.52 13,656,134 +0.43(+0.66%)
May 20, 2013 65.16 65.23 64.94 65.09 9,783,849 -0.06(-0.09%)
May 17, 2013 64.69 65.23 64.65 65.15 15,467,892 +0.47(+0.73%)
May 16, 2013 64.59 64.91 64.39 64.67 12,766,974 -0.14(-0.22%)
May 15, 2013 64.30 64.99 64.30 64.82 18,178,920 +1.32(+2.09%)
May 13, 2013 63.28 63.65 63.19 63.49 8,966,673 +0.07(+0.11%)
May 10, 2013 63.08 63.42 63.00 63.42 10,270,011 +0.45(+0.72%)
May 09, 2013 63.20 63.37 62.84 62.97 11,276,530 -0.23(-0.36%)
May 08, 2013 63.22 63.31 62.81 63.20 10,858,712 -0.05(-0.08%)
May 07, 2013 62.77 63.28 62.59 63.25 12,254,982 +0.63(+1.00%)
May 06, 2013 63.44 63.44 62.53 62.63 11,919,978 -0.79(-1.25%)
May 03, 2013 63.29 63.53 62.98 63.42 12,462,310 +0.44(+0.69%)
May 02, 2013 62.45 63.02 62.25 62.98 11,723,135 +0.69(+1.10%)
May 01, 2013 62.49 62.96 62.03 62.29 16,648,727 -0.74(-1.17%)
Apr 30, 2013 63.15 63.38 62.78 63.03 16,359,137 -0.26(-0.41%)
Apr 29, 2013 62.88 63.52 62.80 63.29 10,870,972 +0.34(+0.54%)
Apr 26, 2013 63.08 63.10 62.76 62.95 9,175,541 -0.07(-0.12%)
Apr 25, 2013 62.52 63.19 62.37 63.03 11,749,364 +0.61(+0.98%)
Apr 24, 2013 63.37 63.41 62.33 62.41 12,819,277 -0.78(-1.24%)
Apr 23, 2013 62.86 63.37 62.12 63.20 12,145,393 +0.46(+0.73%)
Apr 22, 2013 62.56 62.81 62.27 62.74 9,431,761 +0.25(+0.40%)
Apr 19, 2013 61.76 62.54 61.73 62.49 14,586,555 +0.97(+1.58%)
Apr 18, 2013 62.09 62.35 61.41 61.52 13,415,219 -0.53(-0.86%)
Apr 17, 2013 61.65 62.44 61.60 62.05 18,515,346 +0.34(+0.55%)
Apr 16, 2013 60.89 61.78 60.70 61.71 17,062,778 +1.28(+2.12%)
Apr 15, 2013 61.18 61.45 60.43 60.43 16,725,003 -0.76(-1.24%)
Apr 12, 2013 60.83 61.19 60.77 61.19 9,450,268 +0.31(+0.51%)
Apr 11, 2013 60.75 61.35 60.70 60.88 13,362,829 +0.22(+0.37%)
Apr 10, 2013 60.52 60.79 60.45 60.66 10,253,492 +0.37(+0.61%)
Apr 09, 2013 60.10 60.46 60.08 60.29 12,277,760 +0.30(+0.51%)
Apr 08, 2013 60.07 60.19 59.39 59.99 21,401,924 -0.69(-1.13%)
Apr 05, 2013 60.49 60.73 60.36 60.67 11,603,616 -0.27(-0.45%)
Apr 04, 2013 60.79 61.18 60.59 60.95 13,931,686 +0.25(+0.41%)
Apr 03, 2013 61.19 61.35 60.33 60.70 16,572,335 -0.46(-0.75%)
Apr 02, 2013 60.64 61.15 60.57 61.15 13,984,144 +0.56(+0.93%)
Apr 01, 2013 60.19 60.62 60.11 60.59 9,976,937 +0.30(+0.49%)
Mar 28, 2013 60.18 60.34 59.87 60.30 15,326,721 +0.19(+0.32%)
Mar 27, 2013 59.58 60.16 59.36 60.10 14,472,035 +0.31(+0.52%)
Mar 26, 2013 59.11 59.82 59.05 59.79 17,148,958 +0.87(+1.47%)
Mar 25, 2013 59.04 59.12 58.77 58.93 13,002,942 -0.04(-0.08%)
Mar 22, 2013 58.51 58.97 58.44 58.97 9,300,615 +0.54(+0.92%)
Mar 21, 2013 58.51 58.80 58.26 58.43 11,407,449 -0.33(-0.55%)
Mar 20, 2013 58.56 58.88 58.55 58.76 10,818,916 +0.44(+0.75%)
Mar 19, 2013 58.41 58.49 58.06 58.32 9,594,449 +0.04(+0.06%)
Mar 18, 2013 58.22 58.57 58.20 58.28 10,824,561 -0.28(-0.48%)
Mar 15, 2013 58.14 58.60 58.14 58.57 24,747,604 +0.07(+0.11%)
Mar 14, 2013 58.18 58.50 58.05 58.50 13,723,259 +0.41(+0.70%)
Mar 13, 2013 58.07 58.18 57.83 58.09 10,795,169 -0.01(-0.01%)
Mar 12, 2013 58.06 58.20 57.84 58.10 11,886,522 +0.09(+0.15%)
Mar 11, 2013 57.63 58.07 57.57 58.01 11,909,078 +0.18(+0.32%)
Mar 08, 2013 57.57 57.85 57.46 57.83 11,568,205 +0.33(+0.57%)
Mar 07, 2013 57.41 57.66 57.38 57.50 10,812,435 +0.27(+0.47%)
Mar 06, 2013 57.46 57.49 57.11 57.23 11,541,732 -0.20(-0.35%)
Mar 05, 2013 57.36 57.47 57.27 57.43 12,709,282 +0.34(+0.60%)
Mar 04, 2013 56.75 57.15 56.75 57.09 17,075,126 +0.37(+0.65%)
Mar 01, 2013 56.05 56.78 56.01 56.72 12,884,274 +0.44(+0.78%)
Feb 28, 2013 56.46 56.57 56.29 56.29 15,969,533 -0.16(-0.28%)
Feb 27, 2013 55.97 56.54 55.91 56.44 11,061,100 +0.42(+0.75%)
Feb 26, 2013 56.12 56.46 55.84 56.02 14,526,408 +0.13(+0.24%)
Feb 25, 2013 56.55 56.70 55.89 55.89 14,337,621 -0.50(-0.89%)
Feb 22, 2013 56.50 56.57 56.18 56.39 11,593,043 -0.01(-0.01%)
Feb 21, 2013 56.11 56.51 56.04 56.40 12,884,104 +0.16(+0.29%)
Feb 20, 2013 56.34 56.47 56.16 56.24 10,709,427 -0.23(-0.40%)
Feb 19, 2013 55.78 56.49 55.73 56.47 13,285,948 +0.59(+1.05%)
Feb 15, 2013 55.56 55.88 55.40 55.88 14,350,883 +0.26(+0.46%)
Feb 14, 2013 55.39 55.83 55.31 55.62 13,196,004 +0.11(+0.20%)
Feb 13, 2013 55.61 55.67 55.30 55.51 10,923,865 -0.10(-0.18%)
Feb 12, 2013 55.34 55.66 55.34 55.61 10,356,722 +0.29(+0.52%)
Feb 11, 2013 55.23 55.39 55.06 55.33 7,764,867 -0.05(-0.09%)
Feb 08, 2013 55.15 55.47 54.83 55.38 11,112,998 +0.31(+0.56%)
Feb 07, 2013 54.90 55.17 54.79 55.07 13,354,559 -0.24(-0.44%)
Feb 06, 2013 54.71 55.31 54.67 55.31 16,470,046 +0.94(+1.73%)
Feb 04, 2013 53.97 54.48 53.97 54.37 12,540,175 -0.05(-0.09%)
Feb 01, 2013 54.40 54.60 54.35 54.43 13,656,190 +0.19(+0.35%)
Jan 31, 2013 54.35 54.56 54.13 54.23 14,246,442 -0.12(-0.23%)
Jan 30, 2013 54.62 54.88 54.30 54.36 12,602,367 -0.23(-0.43%)
Jan 29, 2013 54.05 54.75 54.03 54.59 16,885,496 +0.58(+1.07%)
Jan 28, 2013 54.26 54.29 53.88 54.01 12,840,399 -0.22(-0.41%)
Jan 25, 2013 53.66 54.24 53.60 54.23 14,204,204 +0.60(+1.12%)
Jan 24, 2013 53.53 53.73 53.44 53.63 12,770,442 +0.18(+0.34%)
Jan 23, 2013 53.21 53.49 53.17 53.45 13,841,017 +0.12(+0.22%)
Jan 22, 2013 53.50 53.71 53.13 53.33 15,601,139 -0.40(-0.74%)
Jan 18, 2013 53.49 53.73 53.41 53.73 18,487,780 +0.24(+0.45%)
Jan 17, 2013 53.47 53.57 53.10 53.49 14,408,903 +0.23(+0.44%)
Jan 16, 2013 53.02 53.42 53.01 53.25 11,966,623 +0.15(+0.29%)
Jan 15, 2013 53.01 53.15 52.87 53.10 10,624,322 -0.14(-0.26%)
Jan 14, 2013 53.27 53.41 53.10 53.24 10,035,113 +0.15(+0.29%)
Jan 11, 2013 52.97 53.25 52.94 53.08 10,561,330 +0.12(+0.22%)
Jan 10, 2013 52.69 53.10 52.64 52.97 16,207,022 +0.34(+0.64%)
Jan 09, 2013 52.56 52.72 52.46 52.63 10,457,720 +0.23(+0.45%)
Jan 08, 2013 52.32 52.57 52.28 52.39 13,247,223 +0.01(+0.01%)
Jan 07, 2013 52.46 52.48 52.23 52.39 10,288,673 -0.11(-0.21%)
Jan 04, 2013 52.27 52.63 52.10 52.50 15,857,716 +0.59(+1.15%)
Jan 03, 2013 52.08 52.09 51.69 51.90 13,082,036 -0.07(-0.14%)
Jan 02, 2013 51.86 52.00 51.43 51.98 17,547,752 +0.54(+1.06%)
Dec 31, 2012 50.80 51.43 50.75 51.43 17,340,850 +0.45(+0.89%)
Dec 28, 2012 51.24 51.41 50.93 50.98 13,212,128 -0.45(-0.87%)
Dec 27, 2012 51.45 51.65 51.21 51.42 14,542,329 -0.06(-0.11%)
Dec 26, 2012 51.32 51.62 51.27 51.48 10,545,587 +0.11(+0.21%)
Dec 24, 2012 51.59 51.65 51.31 51.37 6,823,562 -0.18(-0.36%)
Dec 21, 2012 51.77 51.91 51.40 51.56 30,195,714 -0.35(-0.68%)
Dec 20, 2012 51.90 52.02 51.72 51.91 15,848,032 +0.09(+0.17%)
Dec 19, 2012 52.03 52.32 51.82 51.82 16,172,654 -0.23(-0.45%)
Dec 18, 2012 52.14 52.17 51.73 52.06 22,209,286 +0.01(+0.01%)
Dec 17, 2012 51.98 52.22 51.93 52.05 19,516,110 +0.18(+0.35%)
Dec 14, 2012 51.81 51.99 51.72 51.86 13,988,832 -0.04(-0.08%)
Dec 13, 2012 52.02 52.09 51.81 51.91 12,048,112 -0.15(-0.30%)
Dec 12, 2012 52.25 52.36 51.98 52.06 16,060,150 -0.10(-0.20%)
Dec 11, 2012 52.04 52.55 51.91 52.17 20,355,284 +0.37(+0.71%)
Dec 10, 2012 51.55 51.95 51.55 51.80 13,221,061 +0.11(+0.21%)
Dec 07, 2012 51.39 51.74 51.26 51.69 13,658,628 +0.29(+0.57%)
Dec 06, 2012 51.61 51.61 51.21 51.40 12,696,048 +0.06(+0.11%)
Dec 05, 2012 51.31 51.58 51.05 51.34 14,995,152 +0.08(+0.16%)
Dec 04, 2012 51.05 51.72 50.96 51.26 19,460,400 +0.10(+0.19%)
Nov 30, 2012 50.91 51.30 50.75 51.16 18,376,638 +0.37(+0.74%)
Nov 29, 2012 50.97 51.03 50.66 50.79 13,429,777 -0.05(-0.10%)
Nov 28, 2012 50.41 50.90 50.33 50.84 13,606,780 +0.35(+0.70%)
Nov 27, 2012 50.63 50.73 50.43 50.49 11,944,066 -0.21(-0.41%)
Nov 26, 2012 50.71 50.99 50.49 50.69 13,473,025 -0.34(-0.68%)
Nov 23, 2012 50.68 51.04 50.59 51.04 7,428,213 +0.43(+0.84%)
Nov 21, 2012 50.64 50.82 50.51 50.61 10,505,532 -0.06(-0.11%)
Nov 20, 2012 50.37 50.70 50.28 50.67 13,556,884 +0.31(+0.61%)
Nov 19, 2012 50.57 50.77 50.21 50.36 16,964,106 +0.04(+0.09%)
Nov 16, 2012 50.09 50.38 49.82 50.32 19,624,710 +0.09(+0.17%)
Nov 15, 2012 50.17 50.33 49.98 50.23 16,231,384 -0.15(-0.29%)
Nov 14, 2012 50.64 50.73 50.20 50.38 14,228,875 -0.17(-0.35%)
Nov 13, 2012 50.56 50.99 50.47 50.55 11,325,166 -0.12(-0.24%)
Nov 12, 2012 50.76 50.94 50.41 50.68 13,421,491 -0.14(-0.27%)
Nov 09, 2012 50.59 51.10 50.49 50.81 14,453,734 +0.16(+0.32%)
Nov 08, 2012 51.02 51.21 50.65 50.65 17,396,746 -0.50(-0.98%)
Nov 07, 2012 51.41 51.63 50.69 51.16 17,467,416 -0.49(-0.94%)
Nov 06, 2012 51.59 52.09 51.56 51.64 10,900,379 +0.16(+0.31%)
Nov 05, 2012 51.53 51.64 51.25 51.48 9,448,236 -0.08(-0.16%)
Nov 02, 2012 52.14 52.14 51.51 51.56 10,926,759 -0.44(-0.84%)
Nov 01, 2012 51.71 52.29 51.51 52.00 15,436,690 +0.49(+0.96%)
Oct 31, 2012 51.72 51.82 51.26 51.50 13,682,116 -0.06(-0.11%)
Oct 26, 2012 51.64 51.56 51.56 51.56 12,327,297 -0.17(-0.34%)
Oct 25, 2012 51.64 52.04 51.63 51.74 13,300,079 +0.29(+0.57%)
Oct 24, 2012 51.63 51.78 51.40 51.45 11,786,602 -0.11(-0.21%)
Oct 23, 2012 51.76 52.02 51.29 51.56 15,243,008 -0.71(-1.35%)
Oct 19, 2012 52.44 52.54 52.17 52.26 25,288,080 -0.48(-0.91%)
Oct 18, 2012 51.54 52.90 51.50 52.74 45,996,060 +1.11(+2.14%)
Oct 17, 2012 50.71 51.77 50.58 51.64 36,469,092 +1.05(+2.08%)
Oct 16, 2012 50.40 50.76 50.20 50.58 18,822,236 +0.69(+1.38%)
Oct 15, 2012 49.58 50.17 49.50 49.89 20,444,978 +0.46(+0.93%)
Oct 12, 2012 49.58 49.82 49.31 49.43 11,942,759 +0.00(+0.00%)
Oct 11, 2012 49.61 49.67 49.35 49.43 12,908,103 -0.18(-0.37%)
Oct 10, 2012 49.73 49.81 49.44 49.61 14,726,662 -0.14(-0.28%)
Oct 09, 2012 49.90 50.16 49.53 49.75 21,128,360 -0.75(-1.48%)
Oct 08, 2012 50.62 50.65 50.30 50.50 8,861,417 -0.15(-0.30%)
Oct 05, 2012 50.52 50.72 50.41 50.65 12,966,178 +0.28(+0.55%)
Oct 04, 2012 50.25 50.54 50.19 50.38 12,919,778 +0.20(+0.39%)
Oct 03, 2012 50.32 50.41 49.98 50.18 11,760,239 +0.03(+0.06%)
Oct 02, 2012 50.27 50.38 49.92 50.15 13,547,459 -0.12(-0.25%)
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.