Johnson & Johnson (NY: JNJ )

178.78 -0.10 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 48.05 48.45 48.05 48.24 15,333,803 +0.19(+0.40%)
Apr 27, 2012 48.13 48.26 47.93 48.05 13,328,147 +0.07(+0.14%)
Apr 26, 2012 47.73 48.14 47.62 47.98 12,334,210 +0.24(+0.50%)
Apr 25, 2012 47.40 47.85 47.31 47.74 15,064,246 +0.49(+1.03%)
Apr 24, 2012 47.09 47.27 46.95 47.25 12,175,749 +0.30(+0.63%)
Apr 23, 2012 47.05 47.19 46.91 46.96 13,658,827 -0.25(-0.53%)
Apr 20, 2012 46.85 47.40 46.83 47.21 19,325,888 +0.50(+1.08%)
Apr 19, 2012 46.85 47.08 46.51 46.71 20,497,704 -0.17(-0.36%)
Apr 18, 2012 47.59 47.37 46.77 46.88 27,756,232 -0.71(-1.49%)
Apr 17, 2012 47.59 47.63 46.88 47.59 24,726,918 +0.18(+0.38%)
Apr 16, 2012 47.22 47.54 47.18 47.41 14,173,514 +0.33(+0.69%)
Apr 13, 2012 47.38 47.42 47.07 47.08 15,150,367 -0.45(-0.95%)
Apr 12, 2012 47.46 47.54 47.19 47.54 17,687,738 +0.01(+0.03%)
Apr 11, 2012 47.94 47.94 47.40 47.52 13,981,540 -0.05(-0.11%)
Apr 10, 2012 48.02 48.06 47.54 47.57 17,236,776 -0.53(-1.11%)
Apr 09, 2012 48.13 48.34 48.08 48.11 8,549,959 -0.31(-0.64%)
Apr 05, 2012 48.36 48.45 48.23 48.42 10,691,671 -0.04(-0.08%)
Apr 04, 2012 48.62 48.68 48.43 48.45 12,728,889 -0.36(-0.74%)
Apr 03, 2012 49.00 49.02 48.54 48.82 12,318,872 -0.24(-0.50%)
Apr 02, 2012 48.94 49.13 48.77 49.06 11,856,663 +0.19(+0.38%)
Mar 30, 2012 48.63 49.04 48.60 48.88 15,260,862 +0.31(+0.64%)
Mar 29, 2012 48.37 48.57 48.31 48.57 12,809,863 -0.06(-0.12%)
Mar 28, 2012 48.46 48.63 48.30 48.63 13,907,452 +0.16(+0.34%)
Mar 27, 2012 48.41 48.54 48.33 48.46 14,441,906 +0.17(+0.35%)
Mar 26, 2012 48.08 48.36 48.04 48.29 11,475,899 +0.46(+0.96%)
Mar 23, 2012 47.79 47.95 47.70 47.83 10,880,338 +0.07(+0.14%)
Mar 22, 2012 47.92 47.94 47.72 47.77 14,332,883 -0.22(-0.46%)
Mar 21, 2012 48.14 48.22 47.90 47.99 10,579,563 -0.15(-0.31%)
Mar 20, 2012 48.17 48.26 47.99 48.14 10,472,906 -0.19(-0.38%)
Mar 19, 2012 48.13 48.37 48.09 48.32 9,880,733 +0.07(+0.14%)
Mar 16, 2012 48.31 48.51 48.02 48.25 23,895,966 +0.04(+0.08%)
Mar 15, 2012 48.11 48.45 48.05 48.22 15,347,637 -0.01(-0.02%)
Mar 14, 2012 48.32 48.45 48.18 48.22 12,971,661 -0.19(-0.38%)
Mar 13, 2012 48.48 48.49 48.19 48.41 13,231,539 +0.17(+0.35%)
Mar 12, 2012 47.83 48.28 47.82 48.24 9,830,672 +0.27(+0.56%)
Mar 09, 2012 48.04 48.16 47.86 47.97 11,350,599 -0.08(-0.17%)
Mar 08, 2012 48.13 48.22 47.97 48.05 15,264,318 +0.41(+0.86%)
Mar 07, 2012 47.62 47.77 47.51 47.65 11,556,108 -0.04(-0.08%)
Mar 06, 2012 47.77 47.97 47.57 47.68 12,773,075 -0.41(-0.86%)
Mar 05, 2012 47.94 48.14 47.82 48.10 10,257,593 +0.10(+0.22%)
Mar 02, 2012 47.97 48.07 47.84 48.00 8,183,299 -0.04(-0.09%)
Mar 01, 2012 48.25 48.36 47.90 48.04 11,894,183 -0.19(-0.38%)
Feb 29, 2012 48.33 48.36 47.95 48.22 15,457,678 -0.07(-0.15%)
Feb 28, 2012 47.87 48.48 47.80 48.30 15,629,243 +0.54(+1.13%)
Feb 27, 2012 47.62 47.90 47.44 47.76 11,501,788 -0.01(-0.02%)
Feb 24, 2012 48.01 48.01 47.57 47.77 14,140,886 -0.05(-0.11%)
Feb 23, 2012 47.88 48.52 47.67 47.82 12,241,292 +0.07(+0.15%)
Feb 22, 2012 47.80 47.99 47.65 47.74 11,096,382 -0.03(-0.06%)
Feb 21, 2012 47.91 47.92 47.56 47.77 11,001,995 +0.04(+0.08%)
Feb 17, 2012 47.91 47.95 47.60 47.74 12,331,136 +0.05(+0.11%)
Feb 16, 2012 47.45 47.86 47.33 47.69 11,156,235 +0.20(+0.42%)
Feb 15, 2012 47.38 47.71 47.35 47.49 12,212,479 +0.03(+0.06%)
Feb 14, 2012 47.56 47.64 47.25 47.46 12,223,590 -0.05(-0.11%)
Feb 13, 2012 47.67 47.71 47.45 47.51 13,154,739 +0.06(+0.12%)
Feb 10, 2012 47.53 47.57 47.19 47.45 18,998,498 -0.21(-0.45%)
Feb 09, 2012 47.86 48.00 47.61 47.66 14,888,724 -0.26(-0.54%)
Feb 08, 2012 47.89 48.00 47.81 47.92 9,329,501 -0.01(-0.03%)
Feb 07, 2012 47.86 48.03 47.76 47.93 12,547,164 +0.05(+0.11%)
Feb 06, 2012 48.08 48.17 47.78 47.88 12,982,179 -0.33(-0.69%)
Feb 03, 2012 48.41 48.49 48.13 48.21 12,302,508 +0.04(+0.08%)
Feb 02, 2012 48.25 48.46 48.00 48.18 11,275,850 -0.07(-0.15%)
Feb 01, 2012 48.46 48.71 48.22 48.25 16,712,679 -0.16(-0.33%)
Jan 31, 2012 48.38 48.44 48.16 48.41 18,405,122 +0.15(+0.30%)
Jan 30, 2012 47.99 48.27 47.84 48.27 10,186,101 +0.11(+0.23%)
Jan 27, 2012 48.20 48.38 48.08 48.16 14,253,761 -0.10(-0.21%)
Jan 26, 2012 48.13 48.39 47.91 48.26 17,057,780 +0.36(+0.75%)
Jan 25, 2012 47.62 47.96 47.57 47.90 14,336,020 +0.15(+0.32%)
Jan 24, 2012 47.26 48.07 47.26 47.74 16,760,784 +0.00(+0.00%)
Jan 23, 2012 47.91 47.99 47.66 47.74 13,784,165 -0.20(-0.41%)
Jan 20, 2012 47.95 48.15 47.41 47.94 20,034,050 +0.06(+0.12%)
Jan 19, 2012 47.86 47.93 47.59 47.88 15,928,387 -0.07(-0.14%)
Jan 18, 2012 47.93 48.02 47.74 47.95 11,021,593 +0.12(+0.25%)
Jan 17, 2012 48.14 48.25 47.38 47.83 11,381,402 -0.10(-0.21%)
Jan 13, 2012 47.72 47.95 47.28 47.93 12,223,939 +0.02(+0.05%)
Jan 12, 2012 47.95 48.05 47.69 47.91 10,078,529 +0.07(+0.15%)
Jan 11, 2012 47.82 48.14 47.63 47.84 9,196,663 -0.05(-0.11%)
Jan 10, 2012 47.82 48.04 47.74 47.89 11,540,759 +0.20(+0.42%)
Jan 09, 2012 47.71 47.81 47.31 47.69 10,802,301 +0.07(+0.15%)
Jan 06, 2012 48.07 48.08 47.46 47.62 20,911,358 -0.42(-0.87%)
Jan 05, 2012 47.98 48.18 47.62 48.04 16,183,090 -0.06(-0.12%)
Jan 04, 2012 48.29 48.39 47.82 48.10 12,583,738 -0.07(-0.15%)
Dec 30, 2011 48.39 48.39 48.15 48.17 6,752,512 -0.22(-0.46%)
Dec 29, 2011 47.97 48.50 47.93 48.39 7,673,578 +0.32(+0.66%)
Dec 28, 2011 48.46 48.50 47.96 48.07 7,987,061 -0.42(-0.86%)
Dec 27, 2011 48.47 48.71 48.41 48.49 6,768,648 +0.03(+0.06%)
Dec 23, 2011 47.91 48.48 47.88 48.46 8,853,944 +0.75(+1.57%)
Dec 21, 2011 47.60 47.74 47.44 47.71 11,533,973 +0.32(+0.68%)
Dec 20, 2011 47.02 47.55 47.02 47.39 15,368,529 +0.73(+1.56%)
Dec 19, 2011 47.14 47.22 46.54 46.66 12,286,392 -0.57(-1.20%)
Dec 16, 2011 47.27 47.28 46.68 47.23 26,158,878 +0.22(+0.47%)
Dec 15, 2011 46.75 47.08 46.69 47.01 13,118,677 +0.60(+1.30%)
Dec 14, 2011 46.55 46.85 46.22 46.41 13,345,181 -0.13(-0.28%)
Dec 13, 2011 47.07 47.07 46.38 46.54 19,353,350 -0.11(-0.24%)
Dec 12, 2011 46.91 47.16 46.53 46.65 14,691,422 -0.75(-1.58%)
Dec 09, 2011 47.24 47.51 46.99 47.40 12,029,254 +0.55(+1.18%)
Dec 08, 2011 47.11 47.34 46.69 46.85 13,018,879 -0.49(-1.04%)
Dec 07, 2011 46.69 47.60 46.55 47.34 15,662,737 +0.71(+1.51%)
Dec 06, 2011 46.72 46.96 46.47 46.63 14,183,074 +0.10(+0.21%)
Dec 05, 2011 47.08 47.19 46.16 46.54 20,805,346 -0.08(-0.17%)
Dec 02, 2011 47.65 47.66 46.50 46.62 21,500,812 -0.72(-1.52%)
Dec 01, 2011 47.51 47.71 47.26 47.34 13,413,574 -0.20(-0.42%)
Nov 30, 2011 46.95 47.55 46.86 47.54 20,450,008 +1.42(+3.09%)
Nov 29, 2011 46.14 46.37 45.88 46.11 12,148,827 +0.30(+0.66%)
Nov 28, 2011 45.45 46.06 45.38 45.81 15,812,016 +0.81(+1.80%)
Nov 25, 2011 45.03 45.28 44.84 45.00 7,949,117 -0.11(-0.24%)
Nov 23, 2011 45.55 45.59 45.11 45.11 14,239,059 -0.66(-1.45%)
Nov 22, 2011 45.81 45.99 45.63 45.78 11,926,779 -0.03(-0.06%)
Nov 21, 2011 46.05 46.10 45.76 45.81 45,078,472 -0.66(-1.43%)
Nov 18, 2011 46.72 46.72 46.26 46.47 17,395,246 -0.07(-0.14%)
Nov 17, 2011 46.70 46.95 46.07 46.53 19,133,354 -0.33(-0.71%)
Nov 16, 2011 46.96 47.42 46.80 46.87 11,539,507 -0.43(-0.91%)
Nov 15, 2011 47.28 47.52 46.95 47.30 14,738,550 +0.06(+0.12%)
Nov 14, 2011 47.28 47.55 47.05 47.24 11,371,821 -0.25(-0.52%)
Nov 11, 2011 47.03 47.66 47.03 47.49 12,485,815 +0.82(+1.76%)
Nov 10, 2011 46.67 46.88 46.33 46.66 10,312,934 +0.43(+0.93%)
Nov 09, 2011 46.63 46.67 45.92 46.24 15,214,219 -0.97(-2.05%)
Nov 08, 2011 46.64 47.30 46.54 47.20 10,978,061 +0.63(+1.34%)
Nov 07, 2011 46.55 46.82 46.03 46.58 12,069,537 -0.09(-0.19%)
Nov 04, 2011 46.58 46.97 46.15 46.66 13,364,021 -0.16(-0.34%)
Nov 03, 2011 46.63 46.96 46.34 46.82 14,380,935 +0.51(+1.10%)
Nov 02, 2011 46.86 46.86 46.15 46.32 13,927,796 +0.19(+0.41%)
Nov 01, 2011 46.34 46.65 45.98 46.13 20,273,114 -0.73(-1.57%)
Oct 31, 2011 47.43 47.93 46.85 46.86 18,844,916 -0.88(-1.84%)
Oct 28, 2011 47.77 47.92 47.31 47.74 14,277,630 +0.07(+0.15%)
Oct 27, 2011 47.30 47.81 47.09 47.67 22,487,048 +0.74(+1.57%)
Oct 26, 2011 46.72 47.01 46.42 46.93 13,647,300 +0.58(+1.26%)
Oct 25, 2011 46.98 47.18 46.26 46.35 14,186,938 -0.76(-1.61%)
Oct 24, 2011 46.50 47.15 46.29 47.11 17,248,166 +0.69(+1.49%)
Oct 21, 2011 45.93 46.46 45.77 46.42 18,105,292 +0.91(+2.00%)
Oct 20, 2011 45.82 45.94 45.35 45.51 15,885,754 -0.08(-0.18%)
Oct 19, 2011 46.95 46.95 45.24 45.59 27,432,166 -1.30(-2.76%)
Oct 18, 2011 46.40 47.12 46.14 46.88 16,083,805 +0.46(+0.99%)
Oct 17, 2011 46.87 47.19 46.30 46.42 14,836,900 -0.68(-1.44%)
Oct 14, 2011 47.08 47.12 46.70 47.10 9,177,660 +0.36(+0.76%)
Oct 13, 2011 46.90 46.90 46.26 46.74 10,691,659 -0.07(-0.16%)
Oct 12, 2011 46.67 47.08 46.48 46.82 12,881,871 +0.27(+0.58%)
Oct 11, 2011 46.77 46.84 46.47 46.55 10,479,972 -0.34(-0.73%)
Oct 10, 2011 46.50 46.89 46.32 46.89 9,761,237 +0.95(+2.06%)
Oct 07, 2011 45.86 46.37 45.85 45.94 16,985,882 +0.23(+0.51%)
Oct 06, 2011 45.28 45.73 45.27 45.71 13,184,638 +0.33(+0.74%)
Oct 05, 2011 45.27 45.49 44.83 45.38 21,167,682 +0.13(+0.29%)
Oct 04, 2011 44.79 45.36 44.27 45.25 24,991,490 +0.07(+0.14%)
Oct 03, 2011 46.21 46.73 45.16 45.18 23,201,324 -1.17(-2.53%)
Sep 30, 2011 46.01 47.12 45.96 46.35 20,002,856 -0.15(-0.33%)
Sep 29, 2011 46.52 46.75 45.86 46.50 12,261,090 +0.47(+1.03%)
Sep 28, 2011 46.50 46.90 45.95 46.03 12,317,389 -0.41(-0.89%)
Sep 27, 2011 46.12 46.83 45.64 46.45 18,025,150 +0.82(+1.80%)
Sep 26, 2011 45.16 45.74 45.13 45.62 14,512,406 +0.80(+1.79%)
Sep 23, 2011 44.61 45.05 44.39 44.82 15,092,296 -0.24(-0.53%)
Sep 22, 2011 45.24 45.56 44.50 45.06 26,734,998 -0.88(-1.92%)
Sep 21, 2011 46.72 47.01 45.92 45.94 13,797,285 -0.79(-1.70%)
Sep 20, 2011 46.88 47.20 46.42 46.74 14,942,616 +0.06(+0.12%)
Sep 19, 2011 46.61 46.86 46.31 46.68 11,709,751 -0.33(-0.70%)
Sep 16, 2011 46.96 47.12 46.55 47.01 21,557,362 +0.14(+0.30%)
Sep 15, 2011 46.78 47.04 46.52 46.87 14,600,428 +0.49(+1.05%)
Sep 14, 2011 46.54 46.92 45.83 46.38 18,447,336 +0.09(+0.19%)
Sep 13, 2011 46.57 46.61 45.98 46.29 15,932,601 +0.01(+0.03%)
Sep 12, 2011 45.92 46.29 45.34 46.28 18,477,018 -0.04(-0.08%)
Sep 09, 2011 46.86 46.88 46.06 46.32 23,370,318 -0.95(-2.02%)
Sep 08, 2011 47.28 47.98 47.19 47.27 21,368,718 -0.35(-0.73%)
Sep 07, 2011 47.33 47.63 47.08 47.62 14,784,505 +0.57(+1.22%)
Sep 06, 2011 45.97 47.12 45.49 47.04 21,772,402 +0.41(+0.89%)
Sep 02, 2011 47.18 47.30 46.51 46.63 18,843,914 -0.92(-1.93%)
Sep 01, 2011 47.79 48.13 47.38 47.55 15,308,486 -0.34(-0.71%)
Aug 31, 2011 48.05 48.20 47.55 47.89 19,998,254 +0.02(+0.05%)
Aug 30, 2011 47.90 48.06 47.44 47.87 15,366,093 -0.07(-0.14%)
Aug 29, 2011 47.04 47.97 46.98 47.93 17,681,298 +1.15(+2.46%)
Aug 26, 2011 46.25 46.99 45.49 46.78 19,443,776 +0.22(+0.47%)
Aug 25, 2011 47.24 47.24 46.31 46.56 18,208,236 -0.71(-1.50%)
Aug 24, 2011 47.16 47.39 46.77 47.27 20,133,236 +0.40(+0.86%)
Aug 23, 2011 45.82 46.88 45.75 46.87 20,626,822 +1.21(+2.65%)
Aug 22, 2011 46.16 46.24 45.45 45.65 18,978,908 +0.11(+0.24%)
Aug 19, 2011 45.38 46.01 45.26 45.55 26,887,462 -0.01(-0.03%)
Aug 18, 2011 45.58 45.86 44.74 45.56 32,406,734 -0.79(-1.71%)
Aug 17, 2011 46.57 46.78 46.02 46.35 15,951,541 -0.07(-0.16%)
Aug 16, 2011 46.00 46.68 45.94 46.43 18,218,940 -0.17(-0.36%)
Aug 15, 2011 46.06 46.61 45.88 46.59 54,567,608 +0.89(+1.94%)
Aug 12, 2011 45.88 46.16 45.37 45.70 58,676,732 -0.06(-0.13%)
Aug 11, 2011 43.41 46.30 43.37 45.76 46,461,236 +2.34(+5.38%)
Aug 10, 2011 44.45 44.69 43.29 43.42 45,316,760 -1.44(-3.22%)
Aug 09, 2011 44.58 44.99 42.62 44.87 50,306,204 +0.78(+1.77%)
Aug 08, 2011 44.58 45.14 44.04 44.09 44,858,944 -1.15(-2.54%)
Aug 05, 2011 44.81 45.75 44.04 45.24 33,323,770 +0.63(+1.41%)
Aug 04, 2011 45.16 45.56 44.58 44.61 32,558,154 -1.13(-2.48%)
Aug 03, 2011 45.71 45.83 44.62 45.74 24,482,508 -0.01(-0.03%)
Aug 02, 2011 46.25 46.42 45.75 45.75 23,731,112 -0.71(-1.52%)
Aug 01, 2011 47.09 47.13 45.92 46.46 21,963,946 -0.27(-0.59%)
Jul 29, 2011 46.70 46.84 46.26 46.74 23,332,558 -0.21(-0.45%)
Jul 28, 2011 47.05 47.33 46.73 46.94 13,752,669 -0.11(-0.23%)
Jul 27, 2011 47.44 47.51 46.99 47.05 17,761,428 -0.50(-1.05%)
Jul 26, 2011 47.73 47.84 47.51 47.55 13,874,489 -0.24(-0.50%)
Jul 25, 2011 47.76 47.92 47.62 47.79 14,212,781 -0.34(-0.70%)
Jul 22, 2011 48.11 48.18 47.96 48.13 10,704,025 +0.18(+0.38%)
Jul 21, 2011 47.93 48.18 47.70 47.95 15,800,721 +0.17(+0.35%)
Jul 20, 2011 48.02 48.26 47.65 47.78 12,355,499 -0.35(-0.72%)
Jul 19, 2011 48.40 48.49 47.72 48.13 18,960,940 -0.27(-0.55%)
Jul 18, 2011 48.45 48.58 48.01 48.39 14,360,685 -0.26(-0.53%)
Jul 15, 2011 48.86 49.02 48.32 48.65 14,203,519 -0.15(-0.31%)
Jul 14, 2011 48.76 49.00 48.67 48.81 13,359,051 +0.02(+0.04%)
Jul 13, 2011 48.61 49.04 48.48 48.78 12,520,654 +0.43(+0.90%)
Jul 12, 2011 48.26 48.82 48.21 48.35 14,596,008 -0.17(-0.36%)
Jul 11, 2011 48.24 48.63 48.21 48.52 12,364,281 -0.22(-0.44%)
Jul 08, 2011 48.91 49.04 48.47 48.74 10,904,945 -0.25(-0.52%)
Jul 07, 2011 48.92 49.09 48.62 48.99 11,666,010 +0.27(+0.55%)
Jul 06, 2011 48.78 48.87 48.60 48.73 9,841,259 -0.05(-0.10%)
Jul 05, 2011 48.54 48.81 48.51 48.78 13,549,072 +0.23(+0.48%)
Jul 01, 2011 47.95 48.59 47.80 48.55 12,777,445 +0.56(+1.17%)
Jun 30, 2011 47.91 48.26 47.79 47.98 13,512,522 +0.15(+0.32%)
Jun 29, 2011 47.77 48.03 47.56 47.83 12,791,411 +0.29(+0.61%)
Jun 28, 2011 47.31 47.70 47.16 47.54 10,708,558 +0.48(+1.01%)
Jun 27, 2011 47.10 47.33 46.89 47.07 9,987,494 +0.14(+0.29%)
Jun 24, 2011 47.30 47.33 46.76 46.93 18,280,068 -0.44(-0.93%)
Jun 23, 2011 47.28 47.42 46.66 47.37 22,506,282 -0.29(-0.61%)
Jun 22, 2011 47.95 48.06 47.64 47.66 11,043,546 -0.30(-0.63%)
Jun 21, 2011 47.98 48.15 47.72 47.96 13,601,674 -0.01(-0.03%)
Jun 20, 2011 47.97 48.02 47.86 47.98 12,905,307 +0.16(+0.33%)
Jun 17, 2011 48.06 48.29 47.75 47.82 19,905,210 -0.02(-0.05%)
Jun 16, 2011 47.39 47.86 47.23 47.84 16,198,247 +0.12(+0.24%)
Jun 15, 2011 48.33 48.33 47.40 47.72 17,500,042 -0.68(-1.40%)
Jun 14, 2011 48.29 48.59 48.15 48.40 15,788,684 +0.37(+0.77%)
Jun 13, 2011 47.84 48.30 47.80 48.03 11,293,128 +0.36(+0.76%)
Jun 10, 2011 47.96 48.10 47.67 47.67 12,910,992 -0.50(-1.03%)
Jun 09, 2011 47.85 48.53 47.73 48.17 19,483,770 +0.46(+0.97%)
Jun 08, 2011 47.24 47.77 47.02 47.71 13,891,144 +0.46(+0.98%)
Jun 07, 2011 47.61 47.81 47.25 47.25 14,489,376 -0.40(-0.83%)
Jun 06, 2011 47.51 47.77 47.49 47.64 11,641,245 -0.03(-0.06%)
Jun 03, 2011 47.49 47.87 47.46 47.67 14,368,891 +0.63(+1.35%)
May 24, 2011 47.01 47.36 46.84 47.04 15,407,296 +0.16(+0.34%)
May 23, 2011 46.62 46.97 46.54 46.88 16,817,154 -0.09(-0.20%)
May 20, 2011 47.37 47.43 46.68 46.97 17,300,630 -0.50(-1.05%)
May 19, 2011 47.58 47.58 47.09 47.47 13,553,954 -0.08(-0.17%)
May 18, 2011 47.32 47.56 47.15 47.55 12,630,392 +0.07(+0.15%)
May 17, 2011 47.36 47.54 47.09 47.48 15,095,479 +0.02(+0.05%)
May 16, 2011 47.49 47.76 47.33 47.46 16,101,708 -0.18(-0.38%)
May 13, 2011 47.98 48.09 47.16 47.64 16,371,399 -0.41(-0.85%)
May 12, 2011 47.22 48.18 47.07 48.05 21,831,512 +0.44(+0.93%)
May 11, 2011 47.42 47.73 47.06 47.60 27,960,586 +0.58(+1.23%)
May 10, 2011 46.92 47.05 46.68 47.02 13,575,060 +0.09(+0.20%)
May 09, 2011 46.56 47.02 46.53 46.93 12,594,403 +0.26(+0.55%)
May 06, 2011 46.66 46.84 46.57 46.67 16,670,028 +0.19(+0.40%)
May 05, 2011 46.80 46.92 46.34 46.49 20,887,206 -0.47(-1.01%)
May 04, 2011 47.20 47.42 46.75 46.96 18,768,784 -0.42(-0.89%)
May 03, 2011 47.27 47.52 47.20 47.38 18,329,138 +0.04(+0.08%)
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.