Skip to main content

Johnson & Johnson (NY: JNJ )

158.51 +0.55 (+0.35%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 80.62 80.84 80.18 80.20 10,864,350 -0.23(-0.28%)
Feb 26, 2015 79.32 80.73 79.19 80.43 14,618,926 +1.24(+1.57%)
Feb 25, 2015 78.97 79.25 78.36 79.18 12,376,803 +0.40(+0.51%)
Feb 24, 2015 78.43 79.06 78.24 78.79 8,420,551 +0.41(+0.52%)
Feb 23, 2015 78.82 78.84 78.08 78.38 8,791,476 -0.06(-0.08%)
Feb 20, 2015 78.38 78.52 77.54 78.44 12,891,070 +0.20(+0.26%)
Feb 19, 2015 77.66 78.35 77.39 78.24 12,906,696 +0.58(+0.74%)
Feb 18, 2015 78.24 78.42 77.21 77.66 10,140,005 -0.37(-0.48%)
Feb 17, 2015 77.22 78.07 77.01 78.04 11,103,820 +0.64(+0.82%)
Feb 13, 2015 76.48 77.40 77.40 77.40 14,355,839 +0.92(+1.20%)
Feb 12, 2015 78.08 78.11 75.48 76.48 33,250,644 -1.51(-1.93%)
Feb 11, 2015 78.05 78.31 77.66 77.99 10,523,747 +0.02(+0.03%)
Feb 10, 2015 77.84 78.24 77.25 77.97 15,799,684 +0.44(+0.57%)
Feb 09, 2015 78.52 78.52 76.99 77.52 12,675,636 -1.03(-1.31%)
Feb 06, 2015 79.33 79.60 78.34 78.55 11,861,514 -1.06(-1.33%)
Feb 05, 2015 78.91 79.68 78.83 79.61 8,540,240 +0.85(+1.09%)
Feb 04, 2015 79.34 79.60 78.49 78.75 12,239,196 -0.85(-1.07%)
Feb 03, 2015 78.78 79.68 78.56 79.61 12,875,287 +1.27(+1.62%)
Feb 02, 2015 78.07 78.35 77.21 78.34 11,571,703 +0.54(+0.69%)
Jan 30, 2015 78.92 79.25 77.76 77.80 13,741,563 -1.74(-2.19%)
Jan 29, 2015 78.87 79.61 78.21 79.54 9,742,487 +0.70(+0.89%)
Jan 28, 2015 79.62 79.97 78.81 78.84 11,652,148 -0.47(-0.60%)
Jan 27, 2015 79.12 79.84 78.42 79.32 13,077,000 -0.13(-0.17%)
Jan 26, 2015 79.09 79.60 78.63 79.45 11,535,840 +0.05(+0.06%)
Jan 23, 2015 79.98 80.00 79.20 79.40 13,033,160 -1.21(-1.50%)
Jan 22, 2015 79.55 80.67 78.91 80.62 11,630,966 +1.45(+1.83%)
Jan 21, 2015 78.13 79.33 78.00 79.17 15,061,809 +0.47(+0.60%)
Jan 20, 2015 78.90 79.29 77.90 78.70 26,342,316 -2.14(-2.64%)
Jan 16, 2015 79.29 80.83 80.83 80.83 18,138,250 +1.20(+1.51%)
Jan 15, 2015 80.80 80.80 79.21 79.63 13,944,690 -1.17(-1.45%)
Jan 14, 2015 80.69 81.14 80.42 80.80 11,438,983 -0.59(-0.73%)
Jan 13, 2015 81.92 82.61 80.99 81.39 13,070,638 +0.14(+0.17%)
Jan 12, 2015 81.71 82.22 81.03 81.25 8,802,394 -0.28(-0.34%)
Jan 09, 2015 82.74 82.74 81.38 81.53 9,479,210 -1.13(-1.36%)
Jan 08, 2015 82.40 82.74 82.16 82.66 12,771,941 +0.64(+0.79%)
Jan 07, 2015 80.73 82.22 80.65 82.01 10,208,938 +1.77(+2.21%)
Jan 06, 2015 81.07 81.57 79.98 80.24 9,560,428 -0.40(-0.49%)
Jan 05, 2015 81.17 81.37 80.55 80.64 10,394,874 -0.57(-0.70%)
Jan 02, 2015 81.62 82.01 80.90 81.21 7,409,805 -0.04(-0.05%)
Dec 31, 2014 82.05 81.24 81.24 81.24 7,982,745 -0.61(-0.75%)
Dec 30, 2014 81.90 82.20 81.63 81.86 5,626,799 +0.02(+0.03%)
Dec 29, 2014 81.30 82.11 81.28 81.83 5,500,339 +0.21(+0.26%)
Dec 26, 2014 81.63 82.11 81.34 81.63 3,798,244 +0.37(+0.45%)
Dec 24, 2014 81.10 81.26 81.26 81.26 4,395,587 +0.24(+0.30%)
Dec 23, 2014 82.87 83.06 80.74 81.02 13,104,100 -1.91(-2.30%)
Dec 22, 2014 82.11 83.00 82.10 82.93 10,449,513 +0.92(+1.13%)
Dec 19, 2014 82.84 83.44 81.97 82.01 24,653,722 -0.98(-1.18%)
Dec 18, 2014 82.06 82.99 81.38 82.98 15,100,960 +2.13(+2.63%)
Dec 17, 2014 80.23 81.18 79.79 80.86 13,127,676 +1.02(+1.27%)
Dec 16, 2014 80.40 81.74 79.64 79.84 13,143,954 -0.93(-1.15%)
Dec 15, 2014 81.40 81.63 80.51 80.77 15,575,624 -0.37(-0.45%)
Dec 12, 2014 82.86 83.03 81.10 81.14 10,727,628 -1.78(-2.15%)
Dec 11, 2014 82.24 83.37 81.86 82.91 9,157,279 +0.37(+0.45%)
Dec 10, 2014 83.61 83.88 82.47 82.54 12,119,435 -1.41(-1.68%)
Dec 09, 2014 84.08 84.27 83.05 83.95 9,267,491 -0.37(-0.43%)
Dec 08, 2014 84.24 84.59 84.02 84.31 8,367,063 +0.01(+0.01%)
Dec 05, 2014 83.54 84.48 83.30 84.31 8,301,482 +0.74(+0.88%)
Dec 04, 2014 83.98 84.14 83.43 83.57 8,624,988 -0.12(-0.15%)
Dec 03, 2014 84.33 84.68 83.64 83.69 11,528,891 -0.61(-0.73%)
Dec 02, 2014 83.89 84.32 83.52 84.31 7,959,938 +0.37(+0.44%)
Dec 01, 2014 83.82 84.54 83.40 83.93 7,257,693 -0.17(-0.20%)
Nov 28, 2014 83.61 84.55 83.39 84.10 7,569,764 +0.81(+0.97%)
Nov 26, 2014 82.95 83.30 83.30 83.30 7,083,832 +0.40(+0.48%)
Nov 25, 2014 83.12 83.28 82.90 82.90 9,476,172 -0.14(-0.17%)
Nov 24, 2014 83.85 84.09 82.85 83.04 11,709,846 -0.76(-0.91%)
Nov 21, 2014 84.48 84.48 83.61 83.80 10,834,038 +0.30(+0.35%)
Nov 20, 2014 83.79 83.81 83.13 83.51 10,478,987 -0.45(-0.53%)
Nov 19, 2014 83.71 83.99 83.44 83.95 6,759,561 -0.05(-0.06%)
Nov 18, 2014 83.47 84.18 83.15 84.01 7,004,890 +0.41(+0.49%)
Nov 17, 2014 83.49 83.90 83.07 83.60 6,778,934 +0.11(+0.13%)
Nov 14, 2014 84.08 84.18 83.37 83.49 7,320,464 -0.70(-0.83%)
Nov 13, 2014 84.18 84.52 83.75 84.19 6,295,597 +0.25(+0.29%)
Nov 12, 2014 83.88 84.14 83.66 83.95 6,342,411 -0.12(-0.15%)
Nov 11, 2014 84.05 84.45 83.79 84.07 8,059,354 +0.07(+0.08%)
Nov 10, 2014 83.42 84.08 82.75 84.00 9,808,222 +0.48(+0.57%)
Nov 07, 2014 84.14 84.16 83.30 83.52 8,618,315 -0.63(-0.74%)
Nov 06, 2014 84.08 84.39 83.79 84.15 8,032,374 +0.15(+0.17%)
Nov 05, 2014 84.18 84.34 83.33 84.00 9,025,387 +0.15(+0.18%)
Nov 04, 2014 83.28 83.93 82.86 83.84 12,111,447 +0.90(+1.08%)
Nov 03, 2014 83.24 83.46 82.40 82.95 9,175,435 -0.25(-0.30%)
Oct 31, 2014 83.32 83.51 82.80 83.20 13,996,058 +0.57(+0.69%)
Oct 30, 2014 81.18 82.63 80.98 82.63 11,747,526 +1.14(+1.40%)
Oct 29, 2014 81.05 81.48 80.94 81.48 10,607,796 +0.59(+0.73%)
Oct 28, 2014 80.70 80.90 79.94 80.89 13,405,373 +0.56(+0.69%)
Oct 27, 2014 79.56 80.46 79.53 80.33 9,126,099 +0.73(+0.91%)
Oct 24, 2014 79.47 79.73 78.89 79.61 7,738,253 +0.39(+0.49%)
Oct 23, 2014 78.94 79.49 78.69 79.22 9,807,577 +1.09(+1.39%)
Oct 22, 2014 78.04 78.57 77.59 78.13 12,131,450 +0.66(+0.86%)
Oct 21, 2014 77.06 77.48 76.68 77.47 9,441,546 +0.90(+1.17%)
Oct 20, 2014 76.29 76.57 75.89 76.57 10,353,284 +0.39(+0.51%)
Oct 17, 2014 75.29 76.53 75.11 76.19 15,910,393 +1.48(+1.98%)
Oct 16, 2014 74.85 75.65 74.49 74.71 18,882,144 -1.10(-1.46%)
Oct 15, 2014 74.14 76.20 73.41 75.81 28,378,752 +0.93(+1.24%)
Oct 14, 2014 77.60 77.89 73.59 74.88 26,956,672 -1.63(-2.13%)
Oct 13, 2014 78.32 78.32 76.43 76.51 13,396,202 -1.63(-2.08%)
Oct 10, 2014 79.01 79.14 78.14 78.14 12,939,993 -0.66(-0.83%)
Oct 09, 2014 80.77 80.94 78.57 78.80 13,831,270 -2.18(-2.70%)
Oct 08, 2014 79.07 81.07 78.77 80.98 10,800,414 +1.95(+2.46%)
Oct 07, 2014 80.63 80.63 79.00 79.04 10,892,882 -1.91(-2.36%)
Oct 06, 2014 81.58 81.82 80.56 80.94 6,498,871 -0.21(-0.26%)
Oct 03, 2014 80.46 81.20 80.38 81.15 8,882,019 +0.99(+1.23%)
Oct 02, 2014 80.33 80.70 79.70 80.16 9,801,853 -0.35(-0.43%)
Oct 01, 2014 81.81 82.04 80.24 80.51 15,892,182 -1.77(-2.15%)
Sep 30, 2014 82.21 82.76 82.17 82.28 8,837,995 +0.04(+0.05%)
Sep 29, 2014 82.12 82.32 81.85 82.24 8,526,376 -0.43(-0.52%)
Sep 26, 2014 82.91 82.97 81.98 82.67 5,787,675 +0.00(+0.00%)
Sep 25, 2014 83.78 83.79 82.65 82.67 7,373,311 -1.19(-1.42%)
Sep 24, 2014 83.13 83.96 82.86 83.86 7,633,596 +0.91(+1.10%)
Sep 23, 2014 83.19 83.44 82.74 82.95 10,503,923 -0.32(-0.39%)
Sep 22, 2014 83.37 83.56 83.19 83.27 7,501,374 -0.08(-0.10%)
Sep 19, 2014 83.28 83.65 83.07 83.36 16,884,878 +0.49(+0.60%)
Sep 18, 2014 81.96 82.91 81.85 82.86 8,587,445 +0.90(+1.09%)
Sep 17, 2014 81.73 82.31 81.67 81.97 8,586,287 +0.24(+0.29%)
Sep 16, 2014 80.66 81.78 80.51 81.73 7,878,535 +0.90(+1.11%)
Sep 15, 2014 80.73 80.98 80.55 80.83 5,862,806 +0.11(+0.13%)
Sep 12, 2014 80.70 80.90 80.27 80.73 7,683,555 +0.02(+0.03%)
Sep 11, 2014 80.88 80.97 80.36 80.70 6,264,782 -0.34(-0.42%)
Sep 10, 2014 80.43 81.31 80.25 81.04 9,595,488 +0.92(+1.15%)
Sep 09, 2014 80.59 80.59 79.93 80.12 7,781,360 -0.19(-0.24%)
Sep 08, 2014 80.60 80.73 80.15 80.32 6,348,296 -0.29(-0.35%)
Sep 05, 2014 80.22 80.60 79.79 80.60 7,450,087 +0.45(+0.56%)
Sep 04, 2014 80.27 80.36 80.09 80.16 7,964,316 +0.06(+0.08%)
Sep 03, 2014 80.14 80.36 79.92 80.09 6,122,261 +0.31(+0.39%)
Sep 02, 2014 79.74 80.05 79.52 79.78 6,017,301 -0.29(-0.36%)
Aug 29, 2014 79.58 80.07 80.07 80.07 6,850,273 +0.60(+0.76%)
Aug 28, 2014 79.43 79.65 79.28 79.47 4,515,669 -0.21(-0.26%)
Aug 27, 2014 79.97 80.06 79.44 79.68 6,200,769 -0.17(-0.21%)
Aug 26, 2014 79.87 80.05 79.64 79.85 4,550,327 +0.16(+0.20%)
Aug 25, 2014 80.01 80.13 79.58 79.68 4,765,079 +0.10(+0.13%)
Aug 22, 2014 79.99 80.29 79.48 79.58 6,576,631 -0.30(-0.38%)
Aug 21, 2014 79.23 80.06 79.23 79.89 10,900,434 +0.75(+0.95%)
Aug 20, 2014 78.87 79.20 78.74 79.13 6,760,010 +0.19(+0.24%)
Aug 19, 2014 78.77 78.94 78.22 78.94 7,395,114 +0.20(+0.25%)
Aug 18, 2014 78.14 78.76 78.01 78.74 7,800,182 +1.17(+1.51%)
Aug 15, 2014 78.37 78.54 77.29 77.57 9,111,673 -0.65(-0.83%)
Aug 14, 2014 78.12 78.24 77.82 78.22 6,832,236 +0.21(+0.28%)
Aug 13, 2014 77.55 78.16 77.55 78.01 5,952,263 +0.85(+1.10%)
Aug 12, 2014 77.44 77.61 76.91 77.16 5,970,503 -0.41(-0.52%)
Aug 11, 2014 77.91 78.04 77.45 77.56 7,442,763 +0.06(+0.08%)
Aug 08, 2014 76.83 77.42 76.50 77.50 7,329,395 +0.88(+1.15%)
Aug 07, 2014 77.51 77.58 76.35 76.62 9,674,759 -0.60(-0.77%)
Aug 06, 2014 76.42 77.31 76.37 77.22 9,667,234 +0.68(+0.89%)
Aug 05, 2014 76.54 76.86 76.33 76.53 8,126,411 -0.26(-0.34%)
Aug 04, 2014 76.66 76.96 76.15 76.80 8,711,327 +0.20(+0.26%)
Aug 01, 2014 76.49 76.99 75.75 76.60 11,230,529 -0.15(-0.19%)
Jul 31, 2014 78.03 78.03 76.71 76.74 11,899,608 -1.69(-2.16%)
Jul 30, 2014 78.41 78.86 78.06 78.44 7,819,735 +0.26(+0.33%)
Jul 29, 2014 78.55 78.60 77.97 78.18 7,902,103 -0.12(-0.15%)
Jul 28, 2014 78.12 78.51 77.95 78.29 6,045,033 +0.00(+0.00%)
Jul 25, 2014 78.41 78.51 78.05 78.29 5,154,473 -0.07(-0.09%)
Jul 24, 2014 78.47 78.77 78.22 78.36 6,752,067 +0.01(+0.01%)
Jul 23, 2014 78.82 78.92 78.12 78.35 6,275,712 -0.21(-0.27%)
Jul 22, 2014 78.14 78.62 78.04 78.57 8,533,031 +0.92(+1.18%)
Jul 21, 2014 77.78 77.88 77.45 77.65 8,312,323 -0.41(-0.52%)
Jul 18, 2014 77.19 78.18 76.96 78.05 10,967,079 +1.10(+1.42%)
Jul 17, 2014 78.13 78.28 76.87 76.96 14,622,140 -1.42(-1.81%)
Jul 16, 2014 79.38 79.49 78.17 78.37 15,581,160 -0.81(-1.03%)
Jul 15, 2014 80.68 80.87 78.80 79.19 18,542,866 -1.61(-1.99%)
Jul 14, 2014 80.80 80.88 80.59 80.80 10,133,603 +0.21(+0.27%)
Jul 11, 2014 81.15 81.28 80.40 80.58 7,126,582 -0.54(-0.66%)
Jul 10, 2014 80.57 81.27 80.14 81.12 6,462,453 -0.18(-0.23%)
Jul 09, 2014 81.27 81.43 81.06 81.30 7,461,304 +0.25(+0.30%)
Jul 08, 2014 81.43 81.46 80.90 81.06 8,174,864 -0.58(-0.70%)
Jul 07, 2014 80.83 81.84 80.71 81.63 9,148,955 +0.81(+1.00%)
Jul 03, 2014 81.17 80.83 80.83 80.83 5,476,672 -0.34(-0.42%)
Jul 02, 2014 81.04 81.25 80.73 81.17 4,864,345 -0.01(-0.01%)
Jul 01, 2014 80.62 81.27 80.50 81.17 6,689,171 +0.96(+1.19%)
Jun 30, 2014 80.98 81.27 80.14 80.21 8,970,328 -0.28(-0.35%)
Jun 27, 2014 80.87 80.96 80.08 80.50 8,429,355 -0.51(-0.62%)
Jun 26, 2014 81.15 81.25 80.53 81.00 6,659,777 -0.08(-0.10%)
Jun 25, 2014 79.92 81.17 79.92 81.09 8,359,962 +0.90(+1.12%)
Jun 24, 2014 80.22 80.68 80.16 80.19 7,714,314 -0.12(-0.15%)
Jun 23, 2014 80.44 80.60 80.08 80.31 7,907,774 -0.40(-0.49%)
Jun 20, 2014 80.02 80.87 79.79 80.71 16,256,980 +1.12(+1.41%)
Jun 19, 2014 78.92 79.64 78.83 79.59 7,149,087 +0.77(+0.97%)
Jun 18, 2014 78.14 78.84 78.10 78.83 7,097,963 +0.67(+0.86%)
Jun 17, 2014 78.31 78.36 77.73 78.15 6,305,034 -0.40(-0.51%)
Jun 16, 2014 78.60 78.89 78.08 78.55 7,209,827 -0.06(-0.08%)
Jun 13, 2014 78.60 78.70 78.34 78.61 5,611,124 +0.00(+0.00%)
Jun 12, 2014 79.11 79.13 78.60 78.61 7,734,603 -0.61(-0.76%)
Jun 11, 2014 79.59 79.85 79.07 79.22 7,773,947 -0.60(-0.75%)
Jun 10, 2014 79.33 79.83 78.80 79.82 7,489,732 +0.71(+0.89%)
Jun 06, 2014 79.16 79.23 78.92 79.11 6,032,287 -0.03(-0.04%)
Jun 05, 2014 78.80 79.25 78.53 79.14 6,170,050 +0.41(+0.53%)
Jun 04, 2014 78.38 78.75 78.16 78.73 7,314,302 +0.17(+0.21%)
Jun 03, 2014 78.14 78.67 78.08 78.56 8,702,595 +0.22(+0.28%)
Jun 02, 2014 77.85 78.41 77.45 78.34 7,623,463 +0.54(+0.70%)
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%)
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.