Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.