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 (%)
Aug 30, 2013 64.14 64.14 63.45 63.87 10,109,044 -0.12(-0.18%)
Aug 29, 2013 63.87 64.41 63.56 63.98 7,541,958 +0.03(+0.05%)
Aug 28, 2013 63.83 64.24 63.47 63.95 10,036,845 +0.27(+0.42%)
Aug 27, 2013 64.28 64.36 63.53 63.69 13,430,547 -1.01(-1.55%)
Aug 26, 2013 65.31 65.40 64.59 64.69 9,083,747 -0.65(-1.00%)
Aug 23, 2013 64.99 65.37 64.46 65.34 10,438,249 +0.60(+0.92%)
Aug 22, 2013 65.11 65.31 64.64 64.75 9,778,439 -0.40(-0.61%)
Aug 21, 2013 65.63 65.75 65.05 65.14 10,811,617 -0.68(-1.04%)
Aug 20, 2013 66.43 67.23 65.82 65.82 11,664,028 -0.53(-0.80%)
Aug 19, 2013 65.63 66.94 65.55 66.35 11,797,745 +0.79(+1.21%)
Aug 16, 2013 65.38 65.88 65.12 65.56 19,222,054 -0.13(-0.20%)
Aug 15, 2013 66.26 66.32 65.35 65.69 16,356,199 -0.84(-1.27%)
Aug 14, 2013 68.07 68.19 66.40 66.54 17,319,092 -1.69(-2.48%)
Aug 13, 2013 67.41 68.48 67.31 68.23 13,752,100 +0.74(+1.10%)
Aug 12, 2013 67.55 68.05 67.31 67.49 15,006,756 -0.26(-0.39%)
Aug 09, 2013 68.51 68.51 67.33 67.75 16,543,385 -0.72(-1.05%)
Aug 08, 2013 69.15 69.23 68.01 68.47 15,105,384 -0.23(-0.34%)
Aug 07, 2013 68.66 68.98 68.57 68.71 12,339,677 -0.11(-0.16%)
Aug 06, 2013 68.87 68.91 68.59 68.82 8,455,893 +0.01(+0.01%)
Aug 05, 2013 68.99 69.18 68.54 68.81 9,804,541 -0.43(-0.63%)
Aug 02, 2013 68.63 69.24 68.55 69.24 11,591,400 +0.45(+0.66%)
Aug 01, 2013 69.07 69.25 68.74 68.79 15,129,840 +0.20(+0.29%)
Jul 31, 2013 68.39 69.26 68.36 68.59 15,493,398 +0.24(+0.35%)
Jul 30, 2013 68.57 68.93 68.24 68.35 12,081,779 -0.03(-0.04%)
Jul 29, 2013 67.95 68.51 67.94 68.38 10,803,537 +0.28(+0.41%)
Jul 26, 2013 67.72 68.17 67.23 68.10 11,811,165 +0.19(+0.28%)
Jul 25, 2013 67.49 68.04 67.31 67.91 10,045,150 +0.15(+0.23%)
Jul 24, 2013 67.97 67.97 67.31 67.75 9,332,593 -0.04(-0.06%)
Jul 23, 2013 67.78 68.12 67.57 67.80 11,543,156 +0.10(+0.15%)
Jul 22, 2013 67.34 67.82 67.66 67.69 13,518,475 +0.04(+0.05%)
Jul 19, 2013 66.20 67.69 66.06 67.66 17,048,662 +1.51(+2.28%)
Jul 18, 2013 66.26 66.72 66.07 66.15 11,354,737 +0.04(+0.06%)
Jul 17, 2013 66.45 66.73 65.93 66.11 17,496,902 -0.21(-0.31%)
Jul 16, 2013 66.79 67.24 66.12 66.32 15,554,281 +0.00(+0.00%)
Jul 15, 2013 65.96 66.62 65.85 66.32 18,189,772 +0.30(+0.46%)
Jul 12, 2013 65.79 66.01 65.57 66.01 10,350,446 +0.23(+0.36%)
Jul 11, 2013 65.88 65.97 65.29 65.78 12,188,452 +0.32(+0.48%)
Jul 10, 2013 65.20 65.64 65.15 65.46 9,633,828 +0.26(+0.41%)
Jul 09, 2013 65.03 65.35 64.99 65.20 12,745,172 +0.21(+0.33%)
Jul 08, 2013 64.62 65.28 64.53 64.99 16,428,558 +0.53(+0.82%)
Jul 05, 2013 64.25 64.47 63.76 64.46 7,366,577 +0.80(+1.26%)
Jul 03, 2013 63.48 63.85 63.16 63.66 4,919,181 +0.15(+0.24%)
Jul 02, 2013 63.56 63.97 63.24 63.51 11,687,545 -0.04(-0.07%)
Jul 01, 2013 62.88 64.29 62.72 63.55 13,503,330 +0.56(+0.90%)
Jun 28, 2013 63.62 64.10 62.98 62.99 16,219,407 -0.62(-0.98%)
Jun 27, 2013 64.21 64.42 63.45 63.61 12,119,202 -0.21(-0.32%)
Jun 26, 2013 63.05 64.06 63.04 63.81 16,312,649 +1.20(+1.92%)
Jun 25, 2013 62.47 62.79 62.02 62.61 15,323,590 +0.54(+0.87%)
Jun 24, 2013 60.83 62.58 60.75 62.07 20,144,344 +1.03(+1.69%)
Jun 21, 2013 60.89 61.86 60.52 61.03 28,243,510 +0.43(+0.70%)
Jun 20, 2013 61.77 61.95 60.24 60.61 20,684,482 -1.64(-2.64%)
Jun 19, 2013 63.40 63.45 62.21 62.25 11,298,684 -1.10(-1.74%)
Jun 18, 2013 62.90 63.41 62.82 63.35 9,860,722 +0.54(+0.85%)
Jun 17, 2013 62.63 63.38 62.34 62.82 11,490,311 +0.53(+0.85%)
Jun 14, 2013 62.14 62.71 62.10 62.29 8,665,757 +0.00(+0.00%)
Jun 13, 2013 61.33 62.33 60.95 62.29 11,686,110 +0.86(+1.40%)
Jun 12, 2013 62.49 62.72 61.40 61.43 11,468,672 -0.70(-1.12%)
Jun 11, 2013 62.18 62.37 61.72 62.13 12,223,568 -0.33(-0.53%)
Jun 10, 2013 62.36 62.88 62.16 62.46 11,555,753 +0.17(+0.27%)
Jun 07, 2013 62.33 62.49 61.91 62.29 12,144,451 +0.33(+0.53%)
Jun 06, 2013 61.32 61.96 60.63 61.96 14,547,416 +0.57(+0.93%)
Jun 05, 2013 61.55 62.35 61.24 61.39 13,412,306 -0.31(-0.50%)
Jun 04, 2013 62.15 62.38 61.30 61.69 13,593,548 -0.45(-0.72%)
Jun 03, 2013 61.83 62.14 61.16 62.14 16,045,135 +0.39(+0.63%)
May 31, 2013 62.85 63.08 61.75 61.75 18,138,670 -1.33(-2.10%)
May 30, 2013 62.88 63.32 62.85 63.08 10,634,289 +0.25(+0.40%)
May 29, 2013 63.88 63.94 62.46 62.83 16,183,753 -1.44(-2.24%)
May 28, 2013 64.22 64.77 64.02 64.27 11,424,274 +0.58(+0.91%)
May 24, 2013 63.67 63.84 63.45 63.69 14,163,471 -0.29(-0.45%)
May 23, 2013 63.90 64.53 63.82 63.98 19,662,730 -0.43(-0.67%)
May 22, 2013 64.58 65.52 64.22 64.41 18,990,214 -0.09(-0.15%)
May 21, 2013 64.03 64.54 63.92 64.50 13,871,013 +0.42(+0.66%)
May 20, 2013 64.15 64.22 63.94 64.08 9,937,798 -0.06(-0.09%)
May 17, 2013 63.69 64.22 63.64 64.14 15,711,278 +0.47(+0.73%)
May 16, 2013 63.59 63.91 63.39 63.67 12,967,862 -0.14(-0.22%)
May 15, 2013 63.30 63.99 63.30 63.81 18,464,964 +1.30(+2.09%)
May 13, 2013 62.30 62.67 62.21 62.51 9,107,764 +0.07(+0.10%)
May 10, 2013 62.10 62.44 62.02 62.44 10,431,610 +0.44(+0.72%)
May 09, 2013 62.22 62.39 61.86 62.00 11,453,966 -0.23(-0.36%)
May 08, 2013 62.24 62.33 61.84 62.22 11,029,573 -0.05(-0.08%)
May 07, 2013 61.79 62.30 61.62 62.27 12,447,813 +0.62(+1.00%)
May 06, 2013 62.46 62.46 61.56 61.66 12,107,538 -0.78(-1.25%)
May 03, 2013 62.31 62.54 62.01 62.44 12,658,403 +0.43(+0.69%)
May 02, 2013 61.48 62.04 61.28 62.01 11,907,598 +0.68(+1.10%)
May 01, 2013 61.53 61.98 61.07 61.33 16,910,694 -0.73(-1.17%)
Apr 30, 2013 62.17 62.40 61.81 62.06 16,616,547 -0.25(-0.41%)
Apr 29, 2013 61.90 62.54 61.82 62.31 11,042,026 +0.33(+0.54%)
Apr 26, 2013 62.11 62.13 61.79 61.98 9,319,918 -0.07(-0.12%)
Apr 25, 2013 61.55 62.21 61.41 62.05 11,934,239 +0.60(+0.98%)
Apr 24, 2013 62.38 62.43 61.36 61.45 13,020,987 -0.77(-1.24%)
Apr 23, 2013 61.88 62.38 61.16 62.22 12,336,500 +0.45(+0.73%)
Apr 22, 2013 61.59 61.84 61.30 61.77 9,580,169 +0.25(+0.40%)
Apr 19, 2013 60.80 61.58 60.78 61.52 14,816,074 +0.95(+1.57%)
Apr 18, 2013 61.13 61.38 60.45 60.56 13,626,307 -0.52(-0.86%)
Apr 17, 2013 60.70 61.47 60.64 61.09 18,806,684 +0.33(+0.55%)
Apr 16, 2013 59.95 60.83 59.76 60.75 17,331,260 +1.26(+2.12%)
Apr 15, 2013 60.23 60.50 59.49 59.49 16,988,170 -0.75(-1.24%)
Apr 12, 2013 59.89 60.24 59.83 60.24 9,598,967 +0.31(+0.51%)
Apr 11, 2013 59.81 60.40 59.76 59.94 13,573,093 +0.22(+0.37%)
Apr 10, 2013 59.58 59.85 59.51 59.72 10,414,830 +0.36(+0.61%)
Apr 09, 2013 59.17 59.52 59.15 59.36 12,470,950 +0.30(+0.51%)
Apr 08, 2013 59.14 59.26 58.47 59.06 21,738,682 -0.68(-1.13%)
Apr 05, 2013 59.55 59.78 59.43 59.73 11,786,198 -0.27(-0.45%)
Apr 04, 2013 59.85 60.23 59.65 60.00 14,150,900 +0.25(+0.41%)
Apr 03, 2013 60.24 60.40 59.39 59.76 16,833,100 -0.45(-0.75%)
Apr 02, 2013 59.70 60.21 59.63 60.21 14,204,183 +0.55(+0.93%)
Apr 01, 2013 59.26 59.68 59.18 59.65 10,133,924 +0.29(+0.49%)
Mar 28, 2013 59.25 59.41 58.94 59.36 15,567,886 +0.19(+0.32%)
Mar 27, 2013 58.66 59.23 58.45 59.17 14,699,752 +0.31(+0.52%)
Mar 26, 2013 58.20 58.89 58.14 58.87 17,418,796 +0.85(+1.47%)
Mar 25, 2013 58.12 58.20 57.86 58.02 13,207,542 -0.04(-0.08%)
Mar 22, 2013 57.60 58.06 57.53 58.06 9,446,959 +0.53(+0.92%)
Mar 21, 2013 57.61 57.88 57.35 57.53 11,586,945 -0.32(-0.55%)
Mar 20, 2013 57.65 57.96 57.64 57.85 10,989,151 +0.43(+0.75%)
Mar 19, 2013 57.51 57.59 57.16 57.42 9,745,417 +0.04(+0.06%)
Mar 18, 2013 57.32 57.66 57.30 57.38 10,994,885 -0.28(-0.48%)
Mar 15, 2013 57.24 57.70 57.24 57.66 25,137,006 +0.07(+0.11%)
Mar 14, 2013 57.28 57.59 57.15 57.59 13,939,194 +0.40(+0.70%)
Mar 13, 2013 57.17 57.28 56.94 57.19 10,965,031 -0.01(-0.01%)
Mar 12, 2013 57.16 57.29 56.95 57.20 12,073,555 +0.09(+0.15%)
Mar 11, 2013 56.73 57.17 56.68 57.11 12,096,467 +0.18(+0.32%)
Mar 08, 2013 56.68 56.95 56.57 56.93 11,750,230 +0.32(+0.57%)
Mar 07, 2013 56.52 56.76 56.49 56.61 10,982,568 +0.26(+0.47%)
Mar 06, 2013 56.57 56.60 56.22 56.35 11,723,341 -0.20(-0.35%)
Mar 05, 2013 56.47 56.58 56.38 56.54 12,909,262 +0.33(+0.60%)
Mar 04, 2013 55.87 56.27 55.87 56.21 17,343,802 +0.36(+0.65%)
Mar 01, 2013 55.18 55.90 55.14 55.85 13,087,008 +0.43(+0.78%)
Feb 28, 2013 55.58 55.69 55.42 55.42 16,220,813 -0.15(-0.28%)
Feb 27, 2013 55.10 55.66 55.04 55.57 11,235,146 +0.42(+0.75%)
Feb 26, 2013 55.25 55.58 54.97 55.15 14,754,980 +0.13(+0.24%)
Feb 25, 2013 55.68 55.82 55.02 55.02 14,563,223 -0.50(-0.89%)
Feb 22, 2013 55.62 55.69 55.31 55.52 11,775,459 -0.01(-0.01%)
Feb 21, 2013 55.24 55.63 55.17 55.53 13,086,834 +0.16(+0.29%)
Feb 20, 2013 55.47 55.60 55.29 55.37 10,877,939 -0.22(-0.40%)
Feb 19, 2013 54.92 55.62 54.87 55.59 13,495,001 +0.58(+1.05%)
Feb 15, 2013 54.69 55.01 54.54 55.01 14,576,693 +0.25(+0.46%)
Feb 14, 2013 54.54 54.96 54.45 54.76 13,403,642 +0.11(+0.20%)
Feb 13, 2013 54.75 54.80 54.44 54.65 11,095,751 -0.10(-0.18%)
Feb 12, 2013 54.48 54.80 54.48 54.75 10,519,684 +0.28(+0.52%)
Feb 11, 2013 54.38 54.54 54.21 54.47 7,887,046 -0.05(-0.09%)
Feb 08, 2013 54.30 54.62 53.98 54.52 11,287,860 +0.30(+0.56%)
Feb 07, 2013 54.04 54.32 53.94 54.22 13,564,692 -0.24(-0.44%)
Feb 06, 2013 53.86 54.46 53.83 54.46 16,729,201 +0.92(+1.73%)
Feb 04, 2013 53.13 53.63 53.13 53.53 12,737,493 -0.05(-0.09%)
Feb 01, 2013 53.55 53.76 53.51 53.58 13,871,069 +0.19(+0.35%)
Jan 31, 2013 53.51 53.71 53.29 53.39 14,470,608 -0.12(-0.23%)
Jan 30, 2013 53.78 54.03 53.46 53.52 12,800,664 -0.23(-0.43%)
Jan 29, 2013 53.21 53.90 53.19 53.75 17,151,186 +0.57(+1.07%)
Jan 28, 2013 53.42 53.45 53.04 53.18 13,042,441 -0.22(-0.41%)
Jan 25, 2013 52.82 53.40 52.77 53.39 14,427,705 +0.59(+1.12%)
Jan 24, 2013 52.70 52.90 52.62 52.80 12,971,384 +0.18(+0.34%)
Jan 23, 2013 52.38 52.66 52.35 52.62 14,058,804 +0.12(+0.22%)
Jan 22, 2013 52.67 52.88 52.31 52.51 15,846,621 -0.39(-0.74%)
Jan 18, 2013 52.66 52.90 52.58 52.90 18,778,682 +0.24(+0.45%)
Jan 17, 2013 52.64 52.74 52.27 52.66 14,635,625 +0.23(+0.44%)
Jan 16, 2013 52.20 52.60 52.19 52.43 12,154,917 +0.15(+0.29%)
Jan 15, 2013 52.19 52.33 52.05 52.27 10,791,495 -0.14(-0.26%)
Jan 14, 2013 52.44 52.58 52.27 52.41 10,193,014 +0.15(+0.29%)
Jan 11, 2013 52.15 52.43 52.12 52.26 10,727,512 +0.12(+0.22%)
Jan 10, 2013 51.87 52.28 51.82 52.15 16,462,037 +0.33(+0.64%)
Jan 09, 2013 51.75 51.90 51.65 51.81 10,622,271 +0.23(+0.45%)
Jan 08, 2013 51.51 51.75 51.47 51.58 13,455,667 +0.01(+0.01%)
Jan 07, 2013 51.65 51.67 51.42 51.57 10,450,564 -0.11(-0.21%)
Jan 04, 2013 51.46 51.81 51.29 51.68 16,107,235 +0.59(+1.15%)
Jan 03, 2013 51.27 51.29 50.88 51.10 13,287,880 -0.07(-0.14%)
Jan 02, 2013 51.05 51.20 50.64 51.17 17,823,862 +0.53(+1.06%)
Dec 31, 2012 50.01 50.64 49.97 50.64 17,613,706 +0.45(+0.89%)
Dec 28, 2012 50.45 50.61 50.14 50.19 13,420,020 -0.44(-0.87%)
Dec 27, 2012 50.66 50.85 50.42 50.63 14,771,151 -0.06(-0.11%)
Dec 26, 2012 50.53 50.82 50.48 50.69 10,711,520 +0.11(+0.21%)
Dec 24, 2012 50.79 50.85 50.52 50.58 6,930,929 -0.18(-0.36%)
Dec 21, 2012 50.97 51.10 50.61 50.76 30,670,840 -0.35(-0.68%)
Dec 20, 2012 51.10 51.21 50.92 51.10 16,097,399 +0.09(+0.17%)
Dec 19, 2012 51.22 51.51 51.02 51.02 16,427,129 -0.23(-0.45%)
Dec 18, 2012 51.33 51.36 50.93 51.25 22,558,746 +0.01(+0.01%)
Dec 17, 2012 51.17 51.42 51.13 51.24 19,823,194 +0.18(+0.35%)
Dec 14, 2012 51.01 51.18 50.92 51.06 14,208,945 -0.04(-0.08%)
Dec 13, 2012 51.21 51.29 51.01 51.10 12,237,688 -0.15(-0.30%)
Dec 12, 2012 51.44 51.55 51.17 51.26 16,312,855 -0.10(-0.20%)
Dec 11, 2012 51.23 51.73 51.10 51.36 20,675,572 +0.36(+0.71%)
Dec 10, 2012 50.75 51.14 50.75 51.00 13,429,093 +0.11(+0.21%)
Dec 07, 2012 50.59 50.94 50.46 50.89 13,873,545 +0.29(+0.57%)
Dec 06, 2012 50.81 50.81 50.42 50.60 12,895,818 +0.06(+0.11%)
Dec 05, 2012 50.51 50.78 50.26 50.54 15,231,099 +0.08(+0.16%)
Dec 04, 2012 50.26 50.92 50.17 50.46 19,766,606 +0.09(+0.19%)
Nov 30, 2012 50.12 50.51 49.97 50.37 18,665,794 +0.37(+0.74%)
Nov 29, 2012 50.18 50.24 49.88 50.00 13,641,093 -0.05(-0.10%)
Nov 28, 2012 49.63 50.12 49.55 50.05 13,820,881 +0.35(+0.70%)
Nov 27, 2012 49.85 49.95 49.65 49.70 12,132,005 -0.20(-0.41%)
Nov 26, 2012 49.93 50.20 49.71 49.91 13,685,022 -0.34(-0.68%)
Nov 23, 2012 49.90 50.25 49.80 50.25 7,545,095 +0.42(+0.84%)
Nov 21, 2012 49.85 50.03 49.73 49.83 10,670,836 -0.06(-0.11%)
Nov 20, 2012 49.59 49.92 49.50 49.88 13,770,200 +0.30(+0.61%)
Nov 19, 2012 49.79 49.98 49.43 49.58 17,231,034 +0.04(+0.09%)
Nov 16, 2012 49.31 49.60 49.05 49.54 19,933,504 +0.09(+0.17%)
Nov 15, 2012 49.40 49.55 49.20 49.45 16,486,784 -0.14(-0.29%)
Nov 14, 2012 49.85 49.95 49.43 49.60 14,452,765 -0.17(-0.35%)
Nov 13, 2012 49.78 50.20 49.69 49.77 11,503,367 -0.12(-0.24%)
Nov 12, 2012 49.97 50.16 49.63 49.89 13,632,677 -0.14(-0.27%)
Nov 09, 2012 49.80 50.31 49.71 50.03 14,681,162 +0.16(+0.32%)
Nov 08, 2012 50.23 50.42 49.87 49.87 17,670,482 -0.49(-0.98%)
Nov 07, 2012 50.61 50.83 49.91 50.36 17,742,264 -0.48(-0.94%)
Nov 06, 2012 50.79 51.28 50.76 50.84 11,071,896 +0.16(+0.31%)
Nov 05, 2012 50.74 50.84 50.46 50.69 9,596,903 -0.08(-0.16%)
Nov 02, 2012 51.34 51.34 50.71 50.76 11,098,691 -0.43(-0.84%)
Nov 01, 2012 50.91 51.48 50.71 51.19 15,679,586 +0.49(+0.96%)
Oct 31, 2012 50.91 51.01 50.46 50.71 13,897,403 -0.06(-0.11%)
Oct 26, 2012 50.84 50.76 50.76 50.76 12,521,266 -0.17(-0.34%)
Oct 25, 2012 50.84 51.24 50.83 50.94 13,509,354 +0.29(+0.57%)
Oct 24, 2012 50.83 50.98 50.60 50.65 11,972,063 -0.11(-0.21%)
Oct 23, 2012 50.96 51.22 50.50 50.76 15,482,856 -0.69(-1.35%)
Oct 19, 2012 51.63 51.72 51.36 51.45 25,685,986 -0.47(-0.91%)
Oct 18, 2012 50.74 52.08 50.71 51.92 46,719,804 +1.09(+2.14%)
Oct 17, 2012 49.93 50.96 49.80 50.84 37,042,932 +1.04(+2.08%)
Oct 16, 2012 49.62 49.98 49.42 49.80 19,118,402 +0.68(+1.38%)
Oct 15, 2012 48.82 49.40 48.74 49.12 20,766,678 +0.45(+0.93%)
Oct 12, 2012 48.82 49.05 48.54 48.67 12,130,677 +0.00(+0.00%)
Oct 11, 2012 48.84 48.90 48.59 48.67 13,111,211 -0.18(-0.37%)
Oct 10, 2012 48.96 49.04 48.67 48.85 14,958,385 -0.14(-0.28%)
Oct 09, 2012 49.13 49.38 48.76 48.98 21,460,814 -0.74(-1.48%)
Oct 08, 2012 49.83 49.87 49.53 49.72 9,000,851 -0.15(-0.30%)
Oct 05, 2012 49.73 49.93 49.63 49.87 13,170,200 +0.27(+0.55%)
Oct 04, 2012 49.48 49.76 49.41 49.60 13,123,070 +0.19(+0.39%)
Oct 03, 2012 49.54 49.63 49.21 49.40 11,945,285 +0.03(+0.06%)
Oct 02, 2012 49.49 49.60 49.15 49.38 13,760,627 -0.12(-0.25%)
Oct 01, 2012 49.35 49.73 49.35 49.50 13,476,991 +0.16(+0.32%)
Sep 28, 2012 49.24 49.43 49.05 49.34 14,376,474 -0.07(-0.14%)
Sep 27, 2012 49.47 49.65 49.33 49.41 11,425,703 +0.01(+0.01%)
Sep 26, 2012 49.76 49.76 49.38 49.40 13,927,223 -0.23(-0.46%)
Sep 25, 2012 49.41 49.86 49.41 49.63 16,189,439 +0.23(+0.46%)
Sep 24, 2012 49.32 49.55 49.27 49.40 12,684,540 -0.04(-0.09%)
Sep 21, 2012 49.44 49.66 49.29 49.45 26,643,398 +0.11(+0.23%)
Sep 20, 2012 48.98 49.40 48.92 49.33 12,156,994 +0.21(+0.44%)
Sep 19, 2012 49.22 49.35 49.12 49.12 13,842,612 +0.04(+0.07%)
Sep 18, 2012 48.75 49.17 48.74 49.08 11,261,321 +0.21(+0.44%)
Sep 17, 2012 49.04 49.19 48.69 48.87 16,178,858 -0.16(-0.32%)
Sep 14, 2012 49.34 49.34 48.75 49.02 18,195,168 -0.37(-0.75%)
Sep 13, 2012 48.70 49.53 48.69 49.40 18,165,340 +0.60(+1.23%)
Sep 12, 2012 48.95 49.02 48.71 48.80 11,495,326 -0.04(-0.07%)
Sep 11, 2012 48.95 49.08 48.82 48.83 12,321,031 +0.01(+0.03%)
Sep 10, 2012 48.68 49.02 48.57 48.82 15,979,961 +0.21(+0.44%)
Sep 07, 2012 48.67 48.70 48.34 48.60 11,736,598 +0.03(+0.06%)
Sep 06, 2012 48.48 48.85 48.39 48.57 18,261,868 +0.41(+0.85%)
Sep 05, 2012 48.29 48.59 48.07 48.17 12,941,604 +0.01(+0.01%)
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.