Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 82.04 82.22 81.53 81.92 14,214,040 +0.56(+0.69%)
Oct 30, 2014 79.94 81.37 79.74 81.36 11,930,489 +1.12(+1.40%)
Oct 29, 2014 79.81 80.23 79.70 80.23 10,773,008 +0.59(+0.73%)
Oct 28, 2014 79.47 79.66 78.71 79.65 13,614,156 +0.55(+0.69%)
Oct 27, 2014 78.34 79.23 78.31 79.10 9,268,234 +0.71(+0.91%)
Oct 24, 2014 78.25 78.51 77.68 78.39 7,858,773 +0.38(+0.49%)
Oct 23, 2014 77.73 78.27 77.48 78.01 9,960,325 +1.07(+1.39%)
Oct 22, 2014 76.84 77.37 76.40 76.93 12,320,392 +0.65(+0.86%)
Oct 21, 2014 75.88 76.30 75.51 76.28 9,588,594 +0.88(+1.17%)
Oct 20, 2014 75.12 75.40 74.73 75.40 10,514,531 +0.38(+0.51%)
Oct 17, 2014 74.14 75.36 73.96 75.02 16,158,190 +1.46(+1.98%)
Oct 16, 2014 73.70 74.49 73.35 73.56 19,176,224 -1.09(-1.46%)
Oct 15, 2014 73.00 75.03 72.28 74.65 28,820,738 +0.91(+1.24%)
Oct 14, 2014 76.41 76.69 72.47 73.73 27,376,510 -1.60(-2.13%)
Oct 13, 2014 77.12 77.12 75.26 75.34 13,604,842 -1.60(-2.08%)
Oct 10, 2014 77.79 77.93 76.94 76.94 13,141,527 -0.65(-0.83%)
Oct 09, 2014 79.53 79.70 77.37 77.59 14,046,685 -2.15(-2.70%)
Oct 08, 2014 77.85 79.83 77.56 79.74 10,968,626 +1.92(+2.46%)
Oct 07, 2014 79.40 79.40 77.79 77.82 11,062,534 -1.88(-2.36%)
Oct 06, 2014 80.32 80.57 79.33 79.70 6,600,088 -0.21(-0.26%)
Oct 03, 2014 79.22 79.95 79.15 79.91 9,020,353 +0.97(+1.23%)
Oct 02, 2014 79.09 79.46 78.48 78.93 9,954,513 -0.34(-0.43%)
Oct 01, 2014 80.55 80.78 79.01 79.28 16,139,696 -1.74(-2.15%)
Sep 30, 2014 80.95 81.49 80.91 81.02 8,975,642 +0.04(+0.05%)
Sep 29, 2014 80.86 81.06 80.60 80.98 8,659,170 -0.43(-0.52%)
Sep 26, 2014 81.64 81.70 80.72 81.40 5,877,815 +0.00(+0.00%)
Sep 25, 2014 82.49 82.51 81.38 81.40 7,488,147 -1.17(-1.42%)
Sep 24, 2014 81.86 82.67 81.59 82.57 7,752,486 +0.90(+1.10%)
Sep 23, 2014 81.91 82.16 81.47 81.68 10,667,517 -0.32(-0.39%)
Sep 22, 2014 82.09 82.28 81.92 82.00 7,618,204 -0.08(-0.10%)
Sep 19, 2014 82.00 82.37 81.80 82.08 17,147,852 +0.49(+0.60%)
Sep 18, 2014 80.70 81.64 80.59 81.59 8,721,190 +0.88(+1.09%)
Sep 17, 2014 80.48 81.05 80.42 80.71 8,720,014 +0.24(+0.29%)
Sep 16, 2014 79.42 80.52 79.28 80.48 8,001,240 +0.88(+1.11%)
Sep 15, 2014 79.50 79.74 79.31 79.59 5,954,117 +0.11(+0.13%)
Sep 12, 2014 79.46 79.66 79.04 79.49 7,803,223 +0.02(+0.03%)
Sep 11, 2014 79.64 79.72 79.12 79.47 6,362,353 -0.33(-0.42%)
Sep 10, 2014 79.19 80.07 79.02 79.80 9,744,933 +0.90(+1.15%)
Sep 09, 2014 79.35 79.35 78.71 78.90 7,902,551 -0.19(-0.24%)
Sep 08, 2014 79.37 79.49 78.92 79.09 6,447,168 -0.28(-0.35%)
Sep 05, 2014 78.99 79.37 78.57 79.37 7,566,118 +0.44(+0.56%)
Sep 04, 2014 79.04 79.12 78.87 78.93 8,088,356 +0.06(+0.08%)
Sep 03, 2014 78.91 79.12 78.70 78.87 6,217,613 +0.30(+0.39%)
Sep 02, 2014 78.52 78.83 78.30 78.56 6,111,018 -0.28(-0.36%)
Aug 29, 2014 78.36 78.84 78.84 78.84 6,956,962 +0.59(+0.76%)
Aug 28, 2014 78.21 78.43 78.07 78.25 4,585,998 -0.21(-0.26%)
Aug 27, 2014 78.74 78.83 78.22 78.45 6,297,343 -0.17(-0.21%)
Aug 26, 2014 78.64 78.83 78.42 78.62 4,621,196 +0.16(+0.20%)
Aug 25, 2014 78.78 78.90 78.36 78.46 4,839,292 +0.10(+0.13%)
Aug 22, 2014 78.77 79.06 78.26 78.36 6,679,059 -0.30(-0.38%)
Aug 21, 2014 78.01 78.83 78.01 78.66 11,070,202 +0.74(+0.95%)
Aug 20, 2014 77.66 77.99 77.54 77.92 6,865,293 +0.19(+0.24%)
Aug 19, 2014 77.56 77.73 77.02 77.73 7,510,288 +0.20(+0.25%)
Aug 18, 2014 76.95 77.55 76.82 77.54 7,921,665 +1.16(+1.51%)
Aug 15, 2014 77.17 77.34 76.11 76.38 9,253,581 -0.64(-0.83%)
Aug 14, 2014 76.92 77.04 76.63 77.02 6,938,644 +0.21(+0.28%)
Aug 13, 2014 76.36 76.96 76.36 76.81 6,044,966 +0.84(+1.10%)
Aug 12, 2014 76.25 76.42 75.73 75.97 6,063,490 -0.40(-0.52%)
Aug 11, 2014 76.72 76.84 76.26 76.37 7,558,680 +0.06(+0.08%)
Aug 08, 2014 75.66 76.24 75.32 76.31 7,443,546 +0.87(+1.15%)
Aug 07, 2014 76.32 76.40 75.18 75.44 9,825,437 -0.59(-0.77%)
Aug 06, 2014 75.25 76.12 75.19 76.03 9,817,796 +0.67(+0.89%)
Aug 05, 2014 75.37 75.68 75.16 75.36 8,252,975 -0.26(-0.34%)
Aug 04, 2014 75.49 75.78 74.98 75.62 8,847,000 +0.20(+0.26%)
Aug 01, 2014 75.32 75.81 74.59 75.42 11,405,438 -0.14(-0.19%)
Jul 31, 2014 76.83 76.83 75.53 75.56 12,084,937 -1.67(-2.16%)
Jul 30, 2014 77.21 77.65 76.86 77.23 7,941,523 +0.26(+0.33%)
Jul 29, 2014 77.35 77.39 76.77 76.98 8,025,173 -0.11(-0.15%)
Jul 28, 2014 76.92 77.31 76.75 77.09 6,139,181 +0.00(+0.00%)
Jul 25, 2014 77.21 77.31 76.86 77.09 5,234,750 -0.07(-0.09%)
Jul 24, 2014 77.26 77.56 77.02 77.16 6,857,226 +0.01(+0.01%)
Jul 23, 2014 77.61 77.71 76.92 77.15 6,373,452 -0.21(-0.27%)
Jul 22, 2014 76.94 77.41 76.84 77.36 8,665,928 +0.91(+1.18%)
Jul 21, 2014 76.58 76.69 76.27 76.46 8,441,783 -0.40(-0.52%)
Jul 18, 2014 76.00 76.98 75.78 76.86 11,137,885 +1.08(+1.42%)
Jul 17, 2014 76.93 77.08 75.69 75.78 14,849,871 -1.40(-1.81%)
Jul 16, 2014 78.16 78.27 76.97 77.17 15,823,827 -0.80(-1.03%)
Jul 15, 2014 79.45 79.63 77.59 77.97 18,831,660 -1.59(-1.99%)
Jul 14, 2014 79.56 79.64 79.35 79.56 10,291,427 +0.21(+0.27%)
Jul 11, 2014 79.91 80.03 79.17 79.35 7,237,574 -0.53(-0.66%)
Jul 10, 2014 79.33 80.03 78.91 79.88 6,563,102 -0.18(-0.23%)
Jul 09, 2014 80.03 80.19 79.82 80.06 7,577,510 +0.24(+0.30%)
Jul 08, 2014 80.19 80.22 79.66 79.82 8,302,183 -0.57(-0.70%)
Jul 07, 2014 79.59 80.59 79.48 80.38 9,291,444 +0.79(+1.00%)
Jul 03, 2014 79.93 79.59 79.59 79.59 5,561,968 -0.33(-0.42%)
Jul 02, 2014 79.80 80.00 79.49 79.92 4,940,104 -0.01(-0.01%)
Jul 01, 2014 79.38 80.03 79.26 79.93 6,793,350 +0.94(+1.19%)
Jun 30, 2014 79.74 80.03 78.91 78.98 9,110,036 -0.28(-0.35%)
Jun 27, 2014 79.63 79.72 78.86 79.26 8,560,637 -0.50(-0.62%)
Jun 26, 2014 79.91 80.00 79.29 79.76 6,763,499 -0.08(-0.10%)
Jun 25, 2014 78.69 79.93 78.69 79.85 8,490,163 +0.88(+1.12%)
Jun 24, 2014 78.99 79.45 78.93 78.96 7,834,460 -0.12(-0.15%)
Jun 23, 2014 79.20 79.36 78.85 79.08 8,030,932 -0.39(-0.49%)
Jun 20, 2014 78.80 79.63 78.57 79.48 16,510,172 +1.10(+1.41%)
Jun 19, 2014 77.71 78.42 77.62 78.37 7,260,429 +0.75(+0.97%)
Jun 18, 2014 76.94 77.63 76.90 77.62 7,208,509 +0.66(+0.86%)
Jun 17, 2014 77.10 77.16 76.54 76.95 6,403,231 -0.39(-0.51%)
Jun 16, 2014 77.40 77.68 76.89 77.35 7,322,116 -0.06(-0.08%)
Jun 13, 2014 77.39 77.50 77.13 77.41 5,698,514 +0.00(+0.00%)
Jun 12, 2014 77.90 77.92 77.39 77.41 7,855,065 -0.60(-0.76%)
Jun 11, 2014 78.37 78.63 77.86 78.00 7,895,022 -0.59(-0.75%)
Jun 10, 2014 78.12 78.61 77.59 78.59 7,606,380 +0.69(+0.89%)
Jun 06, 2014 77.95 78.01 77.71 77.90 6,126,236 -0.03(-0.04%)
Jun 05, 2014 77.60 78.03 77.32 77.93 6,266,144 +0.41(+0.53%)
Jun 04, 2014 77.18 77.54 76.96 77.52 7,428,218 +0.17(+0.21%)
Jun 03, 2014 76.94 77.46 76.89 77.35 8,838,133 +0.22(+0.28%)
Jun 02, 2014 76.66 77.20 76.26 77.13 7,742,194 +0.54(+0.70%)
May 30, 2014 76.03 76.66 75.91 76.60 7,911,516 +0.53(+0.69%)
May 29, 2014 75.92 76.10 75.61 76.07 4,863,660 +0.35(+0.46%)
May 28, 2014 76.00 76.20 75.59 75.72 5,765,349 -0.38(-0.51%)
May 27, 2014 76.33 76.52 75.70 76.11 5,992,601 -0.13(-0.17%)
May 23, 2014 76.28 76.24 76.24 76.24 6,987,991 +0.18(+0.23%)
May 22, 2014 75.93 76.12 75.56 76.06 4,082,102 +0.23(+0.30%)
May 21, 2014 75.42 75.87 75.37 75.83 7,071,889 +0.67(+0.89%)
May 20, 2014 75.58 75.71 74.94 75.16 7,253,651 -0.29(-0.39%)
May 19, 2014 75.14 75.67 75.07 75.45 9,332,803 +0.04(+0.06%)
May 16, 2014 75.40 75.64 75.08 75.41 8,692,449 -0.08(-0.11%)
May 15, 2014 75.45 75.60 75.28 75.49 9,346,684 -0.13(-0.18%)
May 14, 2014 75.69 75.80 75.55 75.63 5,584,498 -0.11(-0.15%)
May 13, 2014 75.65 76.09 75.44 75.74 8,245,448 +0.37(+0.50%)
May 12, 2014 75.90 75.90 75.29 75.36 9,916,577 -0.29(-0.39%)
May 09, 2014 75.62 75.91 75.28 75.66 7,591,559 +0.31(+0.41%)
May 08, 2014 75.48 75.79 75.24 75.35 7,559,865 -0.31(-0.41%)
May 07, 2014 74.86 75.76 74.49 75.66 11,631,761 +1.05(+1.41%)
May 06, 2014 74.99 74.99 74.61 74.61 7,359,556 -0.37(-0.49%)
May 05, 2014 74.44 75.10 74.25 74.97 7,239,159 +0.52(+0.69%)
May 02, 2014 75.10 75.26 74.13 74.46 11,663,009 -0.91(-1.21%)
May 01, 2014 75.55 75.75 74.92 75.37 8,767,114 -0.57(-0.75%)
Apr 30, 2014 75.60 76.23 75.50 75.94 11,310,877 +0.19(+0.26%)
Apr 29, 2014 76.20 76.46 75.69 75.75 10,418,299 -0.23(-0.31%)
Apr 28, 2014 75.39 76.10 75.06 75.98 11,718,659 +1.16(+1.55%)
Apr 25, 2014 74.95 75.17 74.52 74.82 7,866,551 -0.13(-0.17%)
Apr 24, 2014 75.15 75.25 74.64 74.94 8,201,899 -0.19(-0.26%)
Apr 23, 2014 75.15 75.39 74.91 75.14 7,837,190 +0.03(+0.04%)
Apr 22, 2014 74.97 75.54 74.78 75.11 10,505,620 +0.13(+0.18%)
Apr 21, 2014 74.23 75.07 73.98 74.97 9,377,874 +0.78(+1.05%)
Apr 17, 2014 73.99 74.19 74.19 74.19 12,208,875 +0.16(+0.21%)
Apr 16, 2014 74.65 74.76 73.53 74.04 15,075,333 -0.34(-0.45%)
Apr 15, 2014 73.81 74.38 73.51 74.37 18,669,218 +1.54(+2.12%)
Apr 14, 2014 72.93 72.99 72.16 72.83 11,491,641 +0.20(+0.28%)
Apr 11, 2014 72.13 72.87 72.01 72.63 11,618,893 +0.25(+0.34%)
Apr 10, 2014 74.12 74.17 72.36 72.38 12,880,434 -1.81(-2.44%)
Apr 09, 2014 73.79 74.22 73.31 74.19 11,880,558 +0.67(+0.91%)
Apr 08, 2014 73.50 74.02 73.10 73.52 12,803,951 +0.13(+0.17%)
Apr 07, 2014 73.77 74.49 73.35 73.39 15,216,886 -0.40(-0.54%)
Apr 04, 2014 73.94 74.51 73.71 73.79 13,751,721 +0.12(+0.16%)
Apr 03, 2014 73.45 73.73 73.12 73.67 7,288,100 +0.02(+0.03%)
Apr 02, 2014 73.48 73.77 73.00 73.65 10,664,209 +0.22(+0.30%)
Apr 01, 2014 73.71 73.98 73.00 73.43 9,427,911 -0.22(-0.30%)
Mar 31, 2014 73.47 73.92 73.18 73.65 10,050,329 +0.59(+0.81%)
Mar 28, 2014 73.11 73.64 72.69 73.05 11,758,710 +0.12(+0.16%)
Mar 27, 2014 72.78 73.25 72.17 72.93 11,537,117 +0.17(+0.24%)
Mar 26, 2014 73.11 73.83 72.76 72.76 14,897,372 -0.25(-0.34%)
Mar 25, 2014 71.75 73.25 71.75 73.01 18,876,628 +1.63(+2.29%)
Mar 24, 2014 71.45 71.55 70.88 71.38 18,598,410 -0.55(-0.76%)
Mar 21, 2014 71.05 71.92 70.39 71.92 32,018,238 +1.36(+1.92%)
Mar 20, 2014 70.12 70.62 69.70 70.57 7,639,126 +0.40(+0.57%)
Mar 19, 2014 70.39 70.75 69.67 70.17 7,918,947 -0.26(-0.37%)
Mar 18, 2014 70.40 70.66 70.09 70.43 7,819,220 +0.01(+0.01%)
Mar 17, 2014 69.92 70.61 69.86 70.42 7,832,678 +0.84(+1.21%)
Mar 14, 2014 69.64 70.06 69.32 69.58 9,787,164 -0.14(-0.20%)
Mar 13, 2014 70.36 70.63 69.71 69.73 10,215,338 -0.45(-0.64%)
Mar 12, 2014 69.59 70.19 69.46 70.18 8,209,385 +0.08(+0.12%)
Mar 11, 2014 70.26 70.29 69.79 70.09 7,785,450 +0.03(+0.04%)
Mar 10, 2014 69.85 70.09 69.57 70.06 6,506,452 +0.10(+0.14%)
Mar 07, 2014 70.00 70.09 69.49 69.97 9,059,489 +0.32(+0.46%)
Mar 06, 2014 69.87 70.21 69.59 69.64 10,294,237 +0.22(+0.32%)
Mar 05, 2014 69.93 69.95 69.26 69.42 9,034,071 -0.56(-0.80%)
Mar 04, 2014 69.33 70.07 69.16 69.98 11,732,104 +1.33(+1.94%)
Mar 03, 2014 68.32 68.96 68.10 68.65 10,007,504 -0.42(-0.61%)
Feb 28, 2014 68.54 69.46 68.27 69.07 12,863,774 +0.57(+0.83%)
Feb 27, 2014 68.35 68.54 68.04 68.50 9,389,308 +0.19(+0.27%)
Feb 26, 2014 68.31 68.63 68.05 68.31 8,448,396 +0.00(+0.00%)
Feb 25, 2014 68.67 68.88 67.97 68.31 8,512,299 +0.00(+0.00%)
Feb 24, 2014 68.55 68.97 68.30 68.31 11,212,758 -0.31(-0.45%)
Feb 21, 2014 68.87 69.16 68.56 68.62 9,845,312 -0.15(-0.22%)
Feb 20, 2014 68.25 69.03 67.97 68.77 10,950,753 +0.55(+0.81%)
Feb 19, 2014 68.60 69.04 68.16 68.22 10,334,601 -0.39(-0.58%)
Feb 18, 2014 69.06 69.12 68.55 68.61 9,304,708 -0.44(-0.64%)
Feb 14, 2014 68.93 69.05 69.05 69.05 7,368,634 +0.15(+0.22%)
Feb 13, 2014 68.48 68.94 68.27 68.90 7,960,727 +0.10(+0.15%)
Feb 12, 2014 69.19 69.22 68.45 68.80 10,338,280 -0.41(-0.59%)
Feb 11, 2014 67.81 69.21 67.70 69.21 15,524,415 +1.41(+2.09%)
Feb 10, 2014 67.17 67.80 66.85 67.79 10,854,315 +0.77(+1.14%)
Feb 07, 2014 66.19 67.02 65.96 67.02 12,797,484 +0.96(+1.45%)
Feb 06, 2014 65.23 66.07 65.17 66.06 13,446,693 +1.09(+1.68%)
Feb 05, 2014 64.38 65.26 64.37 64.97 14,330,012 +0.49(+0.76%)
Feb 04, 2014 64.71 64.96 64.08 64.48 15,362,671 -0.12(-0.18%)
Feb 03, 2014 66.06 66.09 64.47 64.60 18,731,152 -1.26(-1.91%)
Jan 31, 2014 66.26 66.50 65.62 65.86 16,387,884 -0.77(-1.15%)
Jan 30, 2014 66.71 66.83 66.26 66.62 9,230,276 +0.45(+0.67%)
Jan 29, 2014 66.60 66.78 65.90 66.18 14,992,251 -0.89(-1.33%)
Jan 28, 2014 67.43 67.44 66.84 67.07 11,060,820 +0.12(+0.18%)
Jan 27, 2014 67.22 67.56 66.88 66.95 11,666,674 -0.50(-0.74%)
Jan 24, 2014 68.57 68.94 67.45 67.45 14,322,694 -1.59(-2.30%)
Jan 23, 2014 69.78 69.82 68.79 69.03 12,476,903 -1.18(-1.68%)
Jan 22, 2014 69.96 70.38 69.63 70.21 11,921,522 +0.22(+0.31%)
Jan 21, 2014 70.66 70.79 68.94 69.99 21,952,688 -0.77(-1.08%)
Jan 17, 2014 70.51 70.76 70.76 70.76 18,423,802 +0.31(+0.44%)
Jan 16, 2014 70.42 70.78 70.14 70.45 11,281,873 -0.12(-0.17%)
Jan 15, 2014 70.51 70.92 70.35 70.57 9,928,045 +0.06(+0.08%)
Jan 14, 2014 70.42 70.64 70.21 70.51 10,160,377 +0.16(+0.23%)
Jan 13, 2014 70.25 70.71 70.02 70.34 12,881,949 -0.18(-0.25%)
Jan 10, 2014 70.45 70.70 70.08 70.52 9,000,959 +0.01(+0.01%)
Jan 09, 2014 70.67 71.00 70.04 70.52 10,671,998 +0.42(+0.61%)
Jan 08, 2014 70.10 70.42 69.88 70.09 12,223,472 -0.10(-0.14%)
Jan 07, 2014 69.26 70.43 69.22 70.19 14,822,008 +1.46(+2.12%)
Jan 06, 2014 68.43 69.04 68.39 68.73 9,998,513 +0.36(+0.52%)
Jan 03, 2014 67.95 68.65 67.93 68.37 7,573,719 +0.61(+0.90%)
Jan 02, 2014 67.84 68.28 67.75 67.76 7,936,245 -0.42(-0.61%)
Dec 31, 2013 68.61 68.18 68.18 68.18 8,528,115 -0.53(-0.77%)
Dec 30, 2013 68.60 68.71 68.28 68.71 5,868,574 -0.04(-0.05%)
Dec 27, 2013 69.06 69.20 68.62 68.74 4,717,471 -0.14(-0.21%)
Dec 26, 2013 68.48 68.89 68.31 68.89 4,646,764 +0.36(+0.52%)
Dec 24, 2013 68.62 68.77 68.37 68.53 4,228,096 +0.02(+0.03%)
Dec 23, 2013 68.90 68.99 68.30 68.51 7,135,331 -0.04(-0.07%)
Dec 20, 2013 68.57 69.04 68.45 68.55 15,133,261 +0.08(+0.12%)
Dec 19, 2013 68.78 68.78 68.05 68.47 9,812,761 -0.49(-0.71%)
Dec 18, 2013 67.70 68.97 66.82 68.96 12,999,215 +1.47(+2.18%)
Dec 17, 2013 67.96 67.98 67.37 67.49 11,750,824 -0.53(-0.78%)
Dec 16, 2013 68.05 68.72 67.86 68.01 8,880,187 +0.01(+0.02%)
Dec 13, 2013 68.03 68.38 67.80 68.00 10,625,506 +0.14(+0.21%)
Dec 12, 2013 69.09 69.12 67.79 67.86 16,502,024 -1.45(-2.09%)
Dec 11, 2013 70.27 70.31 69.25 69.31 12,659,651 -0.77(-1.09%)
Dec 10, 2013 70.40 70.56 69.94 70.08 9,640,921 -0.22(-0.32%)
Dec 09, 2013 70.19 70.33 69.75 70.30 9,369,398 +0.00(+0.00%)
Dec 06, 2013 69.67 70.33 69.54 70.30 9,780,521 +1.09(+1.58%)
Dec 05, 2013 69.54 69.70 68.97 69.21 11,627,750 -0.49(-0.70%)
Dec 04, 2013 69.79 70.16 69.32 69.70 8,331,448 -0.25(-0.36%)
Dec 03, 2013 70.12 70.18 69.61 69.95 12,163,463 -0.23(-0.33%)
Dec 02, 2013 70.28 70.46 69.95 70.18 7,827,778 -0.28(-0.40%)
Nov 29, 2013 70.89 71.09 70.29 70.46 5,517,031 -0.24(-0.34%)
Nov 27, 2013 70.97 70.99 70.43 70.70 6,184,662 -0.06(-0.08%)
Nov 26, 2013 71.15 71.36 70.69 70.76 9,736,447 -0.42(-0.60%)
Nov 25, 2013 71.08 71.45 70.78 71.19 8,556,858 +0.28(+0.40%)
Nov 22, 2013 70.26 71.15 70.26 70.90 8,681,321 +0.53(+0.75%)
Nov 21, 2013 70.57 70.78 70.26 70.37 9,112,288 +0.04(+0.05%)
Nov 20, 2013 70.18 70.57 69.97 70.34 9,572,679 +0.21(+0.31%)
Nov 19, 2013 69.69 70.17 69.49 70.12 8,959,544 +0.41(+0.59%)
Nov 18, 2013 69.75 69.93 69.49 69.71 11,472,648 -0.07(-0.10%)
Nov 15, 2013 69.21 69.78 69.15 69.78 9,562,161 +0.35(+0.50%)
Nov 14, 2013 69.04 69.59 69.04 69.43 9,530,166 +0.43(+0.62%)
Nov 13, 2013 69.01 69.08 68.25 69.00 12,110,110 -0.16(-0.24%)
Nov 12, 2013 69.47 69.55 68.75 69.16 10,334,494 -0.54(-0.77%)
Nov 11, 2013 69.46 69.96 69.44 69.70 6,389,211 +0.18(+0.26%)
Nov 08, 2013 68.47 69.56 68.42 69.52 9,780,967 +1.01(+1.47%)
Nov 07, 2013 68.89 69.01 68.52 68.52 8,274,303 -0.26(-0.38%)
Nov 06, 2013 68.77 68.90 68.54 68.78 7,170,211 +0.17(+0.25%)
Nov 05, 2013 68.41 68.71 68.22 68.61 7,202,802 -0.16(-0.24%)
Nov 04, 2013 69.09 69.12 68.33 68.77 9,281,253 -0.25(-0.36%)
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.