Johnson & Johnson (NY: JNJ )

164.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 119.18 121.41 119.16 121.30 11,559,912 +1.97(+1.65%)
Jun 29, 2016 118.84 119.41 118.10 119.33 8,340,949 +1.10(+0.93%)
Jun 28, 2016 117.17 118.37 116.55 118.23 10,089,497 +1.68(+1.44%)
Jun 27, 2016 115.00 116.64 115.00 116.55 10,893,751 +0.92(+0.80%)
Jun 24, 2016 115.07 117.12 115.00 115.63 13,939,481 -1.75(-1.49%)
Jun 23, 2016 117.20 117.38 116.68 117.38 6,775,873 +0.92(+0.79%)
Jun 22, 2016 116.54 117.21 116.31 116.46 5,833,754 +0.28(+0.24%)
Jun 21, 2016 116.99 117.15 116.18 116.18 5,491,490 -0.36(-0.31%)
Jun 20, 2016 116.60 117.14 116.43 116.54 5,587,702 +1.06(+0.92%)
Jun 17, 2016 116.62 116.67 115.01 115.48 10,702,199 -1.16(-0.99%)
Jun 16, 2016 115.69 116.89 115.22 116.64 6,664,815 +0.23(+0.20%)
Jun 15, 2016 117.64 117.74 116.33 116.41 6,370,379 -0.71(-0.61%)
Jun 14, 2016 116.45 117.18 116.30 117.12 6,378,395 +0.33(+0.28%)
Jun 13, 2016 117.13 117.64 116.79 116.79 7,940,793 -0.22(-0.19%)
Jun 10, 2016 116.74 117.23 116.36 117.01 6,067,428 +0.01(+0.01%)
Jun 09, 2016 115.78 117.19 115.61 117.00 7,375,064 +1.20(+1.04%)
Jun 08, 2016 115.52 115.95 115.41 115.80 5,863,782 +0.07(+0.06%)
Jun 07, 2016 116.01 116.23 115.45 115.73 6,417,404 -0.04(-0.03%)
Jun 06, 2016 114.97 116.00 114.93 115.77 6,349,758 +1.01(+0.88%)
Jun 03, 2016 114.47 115.39 114.11 114.76 6,881,721 +0.27(+0.24%)
Jun 02, 2016 112.87 114.65 112.86 114.49 7,310,801 +1.71(+1.52%)
Jun 01, 2016 112.69 113.06 112.07 112.78 4,749,063 +0.09(+0.08%)
May 31, 2016 113.26 113.63 112.32 112.69 10,104,705 -0.37(-0.33%)
May 27, 2016 113.04 113.06 113.06 113.06 4,647,000 +0.16(+0.14%)
May 26, 2016 113.11 113.32 112.85 112.90 3,973,425 -0.45(-0.40%)
May 25, 2016 113.18 113.72 112.85 113.35 5,455,518 +0.66(+0.59%)
May 24, 2016 112.52 113.50 112.52 112.69 6,124,559 +0.53(+0.47%)
May 23, 2016 112.77 112.82 112.04 112.16 6,462,021 -0.48(-0.43%)
May 20, 2016 112.20 112.91 111.76 112.64 7,435,203 -0.21(-0.19%)
May 19, 2016 112.99 113.04 112.20 112.85 8,231,099 -0.74(-0.65%)
May 18, 2016 113.61 114.03 112.88 113.59 8,267,333 -0.24(-0.21%)
May 17, 2016 114.54 114.56 113.24 113.83 9,233,911 -0.61(-0.53%)
May 16, 2016 113.39 114.63 113.31 114.44 6,222,861 +0.88(+0.77%)
May 13, 2016 113.90 114.09 113.36 113.56 6,779,907 -0.67(-0.59%)
May 12, 2016 114.50 114.76 113.54 114.23 7,156,263 -0.14(-0.12%)
May 11, 2016 114.57 114.76 114.31 114.37 6,680,495 -0.30(-0.26%)
May 10, 2016 114.00 115.00 113.92 114.67 8,356,402 +0.95(+0.84%)
May 09, 2016 112.98 113.99 112.73 113.72 6,512,615 +0.98(+0.87%)
May 06, 2016 112.58 113.05 112.28 112.74 6,099,860 -0.14(-0.12%)
May 05, 2016 112.08 113.10 112.08 112.88 5,404,341 +0.66(+0.59%)
May 04, 2016 112.04 112.54 111.70 112.22 5,214,649 -0.47(-0.42%)
May 03, 2016 112.56 113.10 112.12 112.69 7,553,581 -0.06(-0.05%)
May 02, 2016 112.22 112.79 111.93 112.75 5,177,747 +0.67(+0.60%)
Apr 29, 2016 112.06 112.22 111.51 112.08 7,774,512 -0.40(-0.36%)
Apr 28, 2016 112.10 112.71 111.64 112.48 6,639,616 -0.29(-0.26%)
Apr 27, 2016 112.96 113.20 112.46 112.77 5,759,301 -0.14(-0.12%)
Apr 26, 2016 113.45 113.56 112.65 112.91 5,853,561 -0.60(-0.53%)
Apr 25, 2016 113.31 113.55 112.48 113.51 6,139,854 +0.19(+0.17%)
Apr 22, 2016 113.43 113.75 112.83 113.32 7,508,690 -0.25(-0.22%)
Apr 21, 2016 113.31 113.73 112.77 113.57 7,884,452 -0.01(-0.01%)
Apr 20, 2016 113.19 114.19 113.05 113.58 8,212,783 +0.90(+0.80%)
Apr 19, 2016 111.65 113.95 111.48 112.68 10,525,969 +1.75(+1.58%)
Apr 18, 2016 110.00 111.10 109.67 110.93 7,770,174 +0.75(+0.68%)
Apr 15, 2016 110.07 110.40 109.50 110.18 10,057,921 +0.34(+0.31%)
Apr 14, 2016 110.00 110.29 109.45 109.84 4,457,099 -0.03(-0.03%)
Apr 13, 2016 110.00 110.35 109.31 109.87 5,758,284 +0.27(+0.25%)
Apr 12, 2016 109.00 110.24 108.75 109.60 8,412,127 +0.63(+0.58%)
Apr 11, 2016 109.15 109.62 108.65 108.97 6,823,772 -0.13(-0.12%)
Apr 08, 2016 109.37 109.64 108.76 109.10 6,301,634 -0.17(-0.16%)
Apr 07, 2016 109.00 109.62 108.63 109.27 7,822,916 -0.15(-0.14%)
Apr 06, 2016 108.72 109.50 107.88 109.42 6,828,705 +0.47(+0.43%)
Apr 05, 2016 108.23 109.84 108.00 108.95 7,938,711 +0.36(+0.33%)
Apr 04, 2016 108.82 109.10 108.26 108.59 10,668,885 -0.60(-0.55%)
Apr 01, 2016 108.00 109.29 107.69 109.19 9,043,232 +0.99(+0.91%)
Mar 31, 2016 108.86 108.98 108.04 108.20 8,167,693 -0.78(-0.72%)
Mar 30, 2016 109.45 109.56 108.93 108.98 5,248,182 -0.16(-0.15%)
Mar 29, 2016 108.30 109.25 107.74 109.14 6,612,487 +0.91(+0.84%)
Mar 28, 2016 108.41 108.90 108.06 108.23 4,738,112 -0.08(-0.07%)
Mar 24, 2016 108.22 108.31 108.31 108.31 6,284,500 -0.19(-0.18%)
Mar 23, 2016 107.29 108.83 107.20 108.50 8,191,313 +1.12(+1.04%)
Mar 22, 2016 107.28 107.63 107.05 107.38 7,821,676 +0.10(+0.09%)
Mar 21, 2016 107.41 107.75 106.55 107.28 7,674,606 -0.22(-0.20%)
Mar 18, 2016 106.99 107.84 106.36 107.50 14,758,303 +0.76(+0.71%)
Mar 17, 2016 107.47 107.60 106.45 106.74 8,571,010 -0.67(-0.62%)
Mar 16, 2016 107.73 107.78 106.88 107.41 7,064,681 -0.35(-0.32%)
Mar 15, 2016 107.62 108.35 106.76 107.76 8,476,598 +0.10(+0.09%)
Mar 14, 2016 107.92 108.30 107.31 107.66 7,242,758 -0.05(-0.05%)
Mar 11, 2016 107.50 107.99 107.21 107.71 7,763,774 +0.57(+0.53%)
Mar 10, 2016 106.99 107.48 106.07 107.14 10,474,747 +0.30(+0.28%)
Mar 09, 2016 106.84 107.02 106.09 106.84 7,564,004 +0.62(+0.58%)
Mar 08, 2016 106.52 106.77 105.97 106.22 7,632,880 -0.52(-0.49%)
Mar 07, 2016 106.00 106.92 105.49 106.74 6,973,441 +0.24(+0.23%)
Mar 04, 2016 106.51 106.98 106.07 106.50 6,715,668 -0.15(-0.14%)
Mar 03, 2016 106.82 107.00 105.63 106.65 6,927,155 -0.39(-0.36%)
Mar 02, 2016 106.91 107.41 106.43 107.04 9,766,879 -0.18(-0.17%)
Mar 01, 2016 105.90 107.24 105.44 107.22 8,298,471 +2.01(+1.91%)
Feb 29, 2016 105.28 106.20 105.04 105.21 10,103,367 -0.57(-0.54%)
Feb 26, 2016 106.82 106.92 105.42 105.78 9,049,441 -0.60(-0.56%)
Feb 25, 2016 104.95 106.39 104.77 106.38 8,092,222 +1.42(+1.35%)
Feb 24, 2016 103.34 105.08 102.97 104.96 9,071,042 +0.88(+0.85%)
Feb 23, 2016 104.65 104.79 103.96 104.08 6,628,450 -0.67(-0.64%)
Feb 22, 2016 104.16 104.75 104.05 104.75 6,943,696 +0.59(+0.57%)
Feb 19, 2016 103.58 104.68 103.38 104.16 9,343,260 -0.08(-0.08%)
Feb 18, 2016 102.83 104.68 102.51 104.24 10,743,116 +1.74(+1.70%)
Feb 17, 2016 102.75 103.24 102.23 102.50 8,903,878 +0.18(+0.18%)
Feb 16, 2016 102.37 103.05 101.65 102.32 10,451,490 +0.50(+0.49%)
Feb 12, 2016 101.82 101.82 101.82 101.82 9,035,000 +0.12(+0.12%)
Feb 11, 2016 100.46 102.02 99.98 101.70 12,465,732 -0.03(-0.03%)
Feb 10, 2016 102.05 102.91 101.37 101.73 9,832,924 -0.24(-0.24%)
Feb 09, 2016 101.31 102.24 100.97 101.97 10,043,739 -0.03(-0.03%)
Feb 08, 2016 100.31 103.51 100.22 102.00 14,323,726 +1.46(+1.45%)
Feb 05, 2016 102.66 102.77 99.78 100.54 15,522,154 -3.36(-3.23%)
Feb 04, 2016 103.61 104.08 102.73 103.90 10,388,998 -0.24(-0.23%)
Feb 03, 2016 103.65 104.38 102.01 104.14 10,166,333 +0.73(+0.71%)
Feb 02, 2016 103.30 104.26 103.00 103.41 10,612,280 -0.96(-0.92%)
Feb 01, 2016 103.61 104.78 103.22 104.37 9,803,485 -0.07(-0.07%)
Jan 29, 2016 102.89 104.75 102.63 104.44 15,614,567 +2.17(+2.12%)
Jan 28, 2016 102.50 103.04 101.85 102.27 12,788,924 +0.11(+0.11%)
Jan 27, 2016 100.49 103.38 100.49 102.16 19,323,820 +0.98(+0.97%)
Jan 26, 2016 97.26 101.34 97.23 101.18 17,266,008 +4.78(+4.96%)
Jan 25, 2016 96.72 97.69 96.04 96.40 9,350,031 -0.35(-0.36%)
Jan 22, 2016 97.02 97.08 95.95 96.75 8,379,951 +0.81(+0.84%)
Jan 21, 2016 95.77 96.64 94.28 95.94 11,264,989 +0.19(+0.20%)
Jan 20, 2016 96.11 97.28 94.53 95.75 12,685,076 -1.75(-1.79%)
Jan 19, 2016 97.93 98.41 96.90 97.50 12,457,522 +0.50(+0.52%)
Jan 15, 2016 96.37 97.00 97.00 97.00 12,662,200 -1.89(-1.91%)
Jan 14, 2016 97.10 99.47 97.00 98.89 10,160,605 +1.87(+1.93%)
Jan 13, 2016 98.49 98.98 96.84 97.02 8,287,979 -1.22(-1.24%)
Jan 12, 2016 97.99 98.63 97.24 98.24 6,743,979 +0.67(+0.69%)
Jan 11, 2016 98.24 98.63 96.08 97.57 8,151,337 -0.59(-0.60%)
Jan 08, 2016 99.88 99.94 97.85 98.16 9,766,711 -1.06(-1.07%)
Jan 07, 2016 99.31 100.09 98.88 99.22 9,432,186 -1.17(-1.17%)
Jan 06, 2016 99.82 100.97 99.60 100.39 7,733,087 -0.51(-0.51%)
Jan 05, 2016 100.58 101.44 100.57 100.90 6,467,228 +0.42(+0.42%)
Jan 04, 2016 101.71 101.81 99.45 100.48 12,722,046 -2.24(-2.18%)
Dec 31, 2015 103.37 102.72 102.72 102.72 4,592,600 -1.06(-1.02%)
Dec 30, 2015 104.11 104.34 103.53 103.78 3,847,619 -0.25(-0.24%)
Dec 29, 2015 103.34 104.19 103.34 104.03 4,229,973 +0.81(+0.78%)
Dec 28, 2015 103.18 103.47 102.92 103.22 4,062,956 -0.50(-0.48%)
Dec 24, 2015 103.12 103.72 103.72 103.72 2,546,300 +0.23(+0.22%)
Dec 23, 2015 103.11 103.67 102.74 103.49 5,531,571 +0.78(+0.76%)
Dec 22, 2015 101.91 102.88 101.15 102.71 5,581,382 +1.13(+1.11%)
Dec 21, 2015 102.34 102.92 100.85 101.58 8,321,937 -0.37(-0.36%)
Dec 18, 2015 103.08 103.08 101.95 101.95 14,966,025 -1.69(-1.63%)
Dec 17, 2015 105.16 105.26 103.63 103.64 8,740,632 -1.61(-1.53%)
Dec 16, 2015 104.64 105.49 103.52 105.25 8,177,606 +1.12(+1.08%)
Dec 15, 2015 102.65 104.69 102.65 104.13 9,283,104 +1.98(+1.94%)
Dec 14, 2015 101.64 102.22 100.78 102.15 10,640,583 +0.47(+0.46%)
Dec 11, 2015 102.37 102.37 101.43 101.68 7,796,547 -0.96(-0.94%)
Dec 10, 2015 102.30 103.34 101.80 102.64 6,476,736 +0.49(+0.48%)
Dec 09, 2015 102.14 103.34 101.67 102.15 7,947,007 -0.27(-0.26%)
Dec 08, 2015 102.98 103.24 101.91 102.42 8,005,242 -0.90(-0.87%)
Dec 07, 2015 102.61 103.49 102.60 103.32 7,262,911 +0.37(+0.36%)
Dec 04, 2015 101.40 103.00 101.28 102.95 7,845,387 +2.16(+2.14%)
Dec 03, 2015 102.27 102.37 100.31 100.79 12,008,732 -1.26(-1.23%)
Dec 02, 2015 102.50 102.93 101.99 102.05 6,623,500 -0.31(-0.30%)
Dec 01, 2015 101.73 102.49 101.12 102.36 7,545,986 +1.12(+1.11%)
Nov 30, 2015 102.48 102.48 101.24 101.24 8,974,353 -1.13(-1.10%)
Nov 27, 2015 102.28 102.62 101.79 102.37 2,353,779 +0.41(+0.40%)
Nov 25, 2015 102.17 101.96 101.96 101.96 5,400,800 -0.08(-0.08%)
Nov 24, 2015 101.81 102.79 101.81 102.04 7,492,381 -0.73(-0.71%)
Nov 23, 2015 102.39 103.00 102.19 102.77 6,730,355 +0.29(+0.28%)
Nov 20, 2015 102.49 102.80 102.20 102.48 7,671,517 -0.01(-0.01%)
Nov 19, 2015 102.66 102.68 102.06 102.49 5,161,567 -0.18(-0.18%)
Nov 18, 2015 101.53 102.80 101.31 102.67 7,134,699 +1.17(+1.15%)
Nov 17, 2015 101.34 101.71 100.88 101.50 5,123,925 +0.28(+0.28%)
Nov 16, 2015 100.38 101.29 100.04 101.22 5,754,304 +1.34(+1.34%)
Nov 13, 2015 100.04 100.93 99.74 99.88 8,517,537 -0.39(-0.39%)
Nov 12, 2015 101.14 101.61 100.22 100.27 6,918,621 -1.59(-1.56%)
Nov 11, 2015 101.78 102.36 101.50 101.86 6,284,749 +0.41(+0.40%)
Nov 10, 2015 101.00 101.76 100.68 101.45 5,113,804 +0.61(+0.60%)
Nov 09, 2015 101.39 101.59 100.55 100.84 6,622,605 -1.08(-1.06%)
Nov 06, 2015 101.57 101.92 100.86 101.92 6,221,110 -0.41(-0.40%)
Nov 05, 2015 102.25 102.49 101.42 102.33 6,545,560 +0.39(+0.38%)
Nov 04, 2015 101.90 102.39 101.69 101.94 5,592,279 -0.02(-0.02%)
Nov 03, 2015 101.84 102.29 101.11 101.96 6,229,002 -0.21(-0.21%)
Nov 02, 2015 101.18 102.34 100.84 102.17 6,297,929 +1.14(+1.13%)
Oct 30, 2015 101.53 102.12 101.01 101.03 10,520,339 -0.34(-0.34%)
Oct 29, 2015 100.47 101.53 100.12 101.37 6,340,702 +0.89(+0.89%)
Oct 28, 2015 100.45 100.48 99.50 100.48 7,256,217 +0.29(+0.29%)
Oct 27, 2015 99.92 100.90 99.70 100.19 8,883,164 +0.25(+0.25%)
Oct 26, 2015 100.05 100.28 99.49 99.94 7,561,550 -0.37(-0.37%)
Oct 23, 2015 99.88 100.88 99.53 100.31 9,178,873 +0.78(+0.78%)
Oct 22, 2015 97.85 99.81 97.13 99.53 9,887,849 +1.90(+1.95%)
Oct 21, 2015 97.64 98.22 97.07 97.63 7,093,295 +0.04(+0.04%)
Oct 20, 2015 97.95 98.25 97.31 97.59 6,041,789 -0.35(-0.36%)
Oct 19, 2015 98.05 98.20 97.31 97.94 8,725,430 -0.30(-0.31%)
Oct 16, 2015 97.87 98.31 97.40 98.24 9,495,256 +1.09(+1.12%)
Oct 15, 2015 95.00 97.35 94.86 97.15 9,561,691 +2.62(+2.77%)
Oct 14, 2015 95.21 95.96 94.12 94.53 8,881,850 -0.92(-0.96%)
Oct 13, 2015 94.79 96.23 94.31 95.45 12,761,886 -0.54(-0.56%)
Oct 12, 2015 95.07 96.47 94.98 95.99 8,956,479 +0.62(+0.65%)
Oct 09, 2015 95.14 95.96 94.78 95.37 8,259,654 +0.29(+0.31%)
Oct 08, 2015 94.71 95.19 93.81 95.08 7,090,660 +0.10(+0.11%)
Oct 07, 2015 94.26 95.42 93.44 94.98 9,466,339 +1.56(+1.67%)
Oct 06, 2015 94.52 94.66 92.59 93.42 8,365,222 -1.34(-1.41%)
Oct 05, 2015 94.19 94.82 94.08 94.76 9,419,172 +0.83(+0.88%)
Oct 02, 2015 92.14 93.97 91.84 93.93 8,368,056 +0.76(+0.82%)
Oct 01, 2015 93.43 93.85 91.76 93.17 9,675,937 -0.18(-0.19%)
Sep 30, 2015 94.13 94.47 92.59 93.35 10,970,001 +0.31(+0.33%)
Sep 29, 2015 92.24 93.84 91.83 93.04 11,519,916 +1.67(+1.83%)
Sep 28, 2015 90.70 92.07 89.90 91.37 14,332,432 +0.37(+0.41%)
Sep 25, 2015 92.93 93.12 90.76 91.00 10,794,367 -1.48(-1.60%)
Sep 24, 2015 92.52 92.94 91.78 92.48 7,407,488 -0.51(-0.55%)
Sep 23, 2015 93.21 93.70 92.56 92.99 5,608,170 -0.25(-0.27%)
Sep 22, 2015 92.26 93.44 91.89 93.24 10,618,620 +0.11(+0.12%)
Sep 21, 2015 93.87 94.60 92.37 93.13 7,053,405 -0.26(-0.28%)
Sep 18, 2015 94.08 94.72 93.25 93.39 14,211,147 -1.45(-1.53%)
Sep 17, 2015 94.53 96.19 94.32 94.84 8,258,046 +0.23(+0.24%)
Sep 16, 2015 94.49 94.82 93.82 94.61 5,630,431 +0.21(+0.22%)
Sep 15, 2015 93.79 94.75 93.19 94.40 7,030,479 +1.08(+1.16%)
Sep 14, 2015 92.90 93.91 92.51 93.32 7,948,511 +0.39(+0.42%)
Sep 11, 2015 92.44 93.00 91.80 92.93 7,381,327 +0.21(+0.23%)
Sep 10, 2015 92.11 93.48 91.61 92.72 8,358,704 +0.50(+0.54%)
Sep 09, 2015 94.99 95.16 92.03 92.22 7,384,549 -1.72(-1.83%)
Sep 08, 2015 93.09 93.98 92.51 93.94 11,393,769 +2.63(+2.88%)
Sep 04, 2015 91.58 91.31 91.31 91.31 10,996,800 -1.33(-1.44%)
Sep 03, 2015 93.66 94.09 92.26 92.64 9,026,495 -0.71(-0.76%)
Sep 02, 2015 93.17 93.47 92.50 93.35 11,517,363 +1.26(+1.37%)
Sep 01, 2015 92.29 92.89 91.46 92.09 14,592,243 -1.89(-2.01%)
Aug 31, 2015 94.88 95.17 93.58 93.98 9,083,111 -1.19(-1.25%)
Aug 28, 2015 95.93 96.29 94.38 95.17 9,200,294 -1.05(-1.09%)
Aug 27, 2015 96.10 96.40 94.35 96.22 11,131,225 +1.11(+1.17%)
Aug 26, 2015 92.91 95.22 91.46 95.11 14,738,179 +4.38(+4.83%)
Aug 25, 2015 95.69 95.70 90.40 90.73 15,670,701 -2.09(-2.25%)
Aug 24, 2015 91.08 95.21 81.79 92.82 25,634,932 -2.74(-2.87%)
Aug 21, 2015 97.22 98.52 95.51 95.56 16,141,529 -3.23(-3.27%)
Aug 20, 2015 98.95 100.12 98.79 98.79 10,618,930 -0.52(-0.52%)
Aug 19, 2015 99.18 99.99 98.78 99.31 7,642,360 -0.06(-0.06%)
Aug 18, 2015 99.24 99.68 99.02 99.37 7,618,826 -0.50(-0.50%)
Aug 17, 2015 98.44 99.88 98.06 99.87 6,901,809 +1.06(+1.07%)
Aug 14, 2015 98.33 98.83 97.87 98.81 5,177,310 +0.33(+0.34%)
Aug 13, 2015 98.74 98.98 98.15 98.48 5,047,960 -0.23(-0.23%)
Aug 12, 2015 98.40 98.73 97.41 98.71 7,607,491 -0.30(-0.30%)
Aug 11, 2015 99.05 99.34 98.77 99.01 6,682,424 -0.78(-0.78%)
Aug 10, 2015 99.57 100.06 99.45 99.79 6,133,408 +0.94(+0.95%)
Aug 07, 2015 99.02 99.07 98.16 98.85 6,027,855 -0.22(-0.22%)
Aug 06, 2015 100.49 100.60 99.01 99.07 6,987,937 -1.45(-1.44%)
Aug 05, 2015 100.57 101.00 100.35 100.52 4,570,580 +0.72(+0.72%)
Aug 04, 2015 100.41 100.50 99.65 99.80 6,005,340 -0.22(-0.22%)
Aug 03, 2015 100.00 100.21 99.23 100.02 6,172,001 -0.19(-0.19%)
Jul 31, 2015 100.34 100.98 99.96 100.21 6,216,815 +0.37(+0.37%)
Jul 30, 2015 99.80 100.00 99.38 99.84 5,517,401 +0.11(+0.11%)
Jul 29, 2015 99.26 100.05 99.05 99.73 7,853,485 +0.71(+0.72%)
Jul 28, 2015 98.89 99.23 98.42 99.02 7,757,462 +0.74(+0.75%)
Jul 27, 2015 98.97 98.99 97.92 98.28 8,733,905 -0.87(-0.88%)
Jul 24, 2015 99.75 99.95 99.05 99.15 6,524,173 -1.05(-1.05%)
Jul 23, 2015 100.50 100.60 100.00 100.20 5,015,799 +0.02(+0.02%)
Jul 22, 2015 100.41 100.71 99.73 100.18 6,721,446 -0.16(-0.16%)
Jul 21, 2015 100.60 100.81 100.07 100.34 5,891,190 -0.03(-0.03%)
Jul 20, 2015 100.50 100.65 100.10 100.37 5,014,122 +0.29(+0.29%)
Jul 17, 2015 100.89 100.91 99.96 100.08 8,054,183 -1.03(-1.02%)
Jul 16, 2015 100.95 101.36 100.78 101.11 5,774,981 +0.69(+0.69%)
Jul 15, 2015 99.76 100.94 99.63 100.42 7,990,325 +0.64(+0.64%)
Jul 14, 2015 99.26 99.88 98.55 99.78 9,889,651 -0.49(-0.49%)
Jul 13, 2015 100.05 100.48 99.87 100.27 6,985,418 +0.74(+0.74%)
Jul 10, 2015 99.78 99.89 99.09 99.53 6,969,285 +1.13(+1.15%)
Jul 09, 2015 99.05 99.52 98.40 98.40 7,316,365 +0.63(+0.64%)
Jul 08, 2015 98.42 98.59 97.69 97.77 6,845,528 -1.15(-1.16%)
Jul 07, 2015 98.63 98.98 97.52 98.92 7,122,469 +0.72(+0.73%)
Jul 06, 2015 97.71 98.50 96.64 98.20 6,817,641 -0.24(-0.24%)
Jul 02, 2015 98.85 98.44 98.44 98.44 6,091,900 -0.03(-0.03%)
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.