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 (%)
Mar 28, 2013 59.26 59.42 58.95 59.37 15,565,426 +0.19(+0.32%)
Mar 27, 2013 58.67 59.24 58.45 59.18 14,697,429 +0.31(+0.52%)
Mar 26, 2013 58.21 58.90 58.15 58.88 17,416,042 +0.85(+1.47%)
Mar 25, 2013 58.13 58.21 57.87 58.02 13,205,455 -0.04(-0.08%)
Mar 22, 2013 57.61 58.07 57.54 58.07 9,445,466 +0.53(+0.92%)
Mar 21, 2013 57.62 57.89 57.36 57.54 11,585,113 -0.32(-0.55%)
Mar 20, 2013 57.66 57.97 57.65 57.86 10,987,414 +0.43(+0.75%)
Mar 19, 2013 57.52 57.60 57.17 57.43 9,743,876 +0.04(+0.06%)
Mar 18, 2013 57.33 57.67 57.31 57.39 10,993,147 -0.28(-0.48%)
Mar 15, 2013 57.25 57.70 57.25 57.67 25,133,034 +0.07(+0.11%)
Mar 14, 2013 57.29 57.60 57.16 57.60 13,936,991 +0.40(+0.70%)
Mar 13, 2013 57.18 57.29 56.95 57.20 10,963,298 -0.01(-0.01%)
Mar 12, 2013 57.17 57.30 56.95 57.21 12,071,647 +0.09(+0.15%)
Mar 11, 2013 56.74 57.18 56.68 57.12 12,094,555 +0.18(+0.32%)
Mar 08, 2013 56.68 56.96 56.58 56.94 11,748,372 +0.32(+0.57%)
Mar 07, 2013 56.52 56.77 56.50 56.62 10,980,832 +0.26(+0.47%)
Mar 06, 2013 56.58 56.61 56.23 56.36 11,721,488 -0.20(-0.35%)
Mar 05, 2013 56.48 56.59 56.39 56.55 12,907,222 +0.34(+0.60%)
Mar 04, 2013 55.88 56.28 55.88 56.22 17,341,062 +0.36(+0.65%)
Mar 01, 2013 55.19 55.91 55.15 55.85 13,084,939 +0.43(+0.78%)
Feb 28, 2013 55.59 55.70 55.42 55.42 16,218,249 -0.15(-0.28%)
Feb 27, 2013 55.11 55.67 55.05 55.58 11,233,370 +0.41(+0.75%)
Feb 26, 2013 55.26 55.59 54.98 55.16 14,752,648 +0.13(+0.24%)
Feb 25, 2013 55.69 55.83 55.03 55.03 14,560,921 -0.50(-0.89%)
Feb 22, 2013 55.63 55.70 55.32 55.53 11,773,598 -0.01(-0.01%)
Feb 21, 2013 55.25 55.64 55.18 55.53 13,084,766 +0.16(+0.29%)
Feb 20, 2013 55.48 55.61 55.30 55.38 10,876,220 -0.22(-0.40%)
Feb 19, 2013 54.93 55.63 54.88 55.60 13,492,868 +0.58(+1.05%)
Feb 15, 2013 54.70 55.02 54.55 55.02 14,574,389 +0.25(+0.46%)
Feb 14, 2013 54.54 54.97 54.46 54.77 13,401,524 +0.11(+0.20%)
Feb 13, 2013 54.75 54.81 54.45 54.66 11,093,998 -0.10(-0.18%)
Feb 12, 2013 54.49 54.80 54.49 54.76 10,518,022 +0.28(+0.52%)
Feb 11, 2013 54.39 54.54 54.22 54.48 7,885,800 -0.05(-0.09%)
Feb 08, 2013 54.31 54.62 53.99 54.53 11,286,076 +0.30(+0.56%)
Feb 07, 2013 54.05 54.33 53.95 54.23 13,562,549 -0.24(-0.44%)
Feb 06, 2013 53.87 54.47 53.84 54.47 16,726,557 +0.92(+1.73%)
Feb 04, 2013 53.14 53.64 53.14 53.54 12,735,481 -0.05(-0.09%)
Feb 01, 2013 53.56 53.76 53.52 53.59 13,868,877 +0.19(+0.35%)
Jan 31, 2013 53.52 53.72 53.30 53.40 14,468,322 -0.12(-0.23%)
Jan 30, 2013 53.79 54.04 53.47 53.53 12,798,641 -0.23(-0.43%)
Jan 29, 2013 53.22 53.91 53.20 53.76 17,148,476 +0.57(+1.07%)
Jan 28, 2013 53.43 53.46 53.05 53.19 13,040,381 -0.22(-0.41%)
Jan 25, 2013 52.83 53.41 52.78 53.40 14,425,426 +0.59(+1.12%)
Jan 24, 2013 52.71 52.90 52.63 52.81 12,969,334 +0.18(+0.34%)
Jan 23, 2013 52.39 52.67 52.36 52.63 14,056,583 +0.12(+0.22%)
Jan 22, 2013 52.68 52.89 52.32 52.51 15,844,118 -0.39(-0.74%)
Jan 18, 2013 52.67 52.90 52.59 52.90 18,775,716 +0.24(+0.45%)
Jan 17, 2013 52.65 52.75 52.28 52.67 14,633,313 +0.23(+0.44%)
Jan 16, 2013 52.20 52.60 52.20 52.44 12,152,996 +0.15(+0.29%)
Jan 15, 2013 52.20 52.33 52.06 52.28 10,789,790 -0.14(-0.26%)
Jan 14, 2013 52.45 52.59 52.28 52.42 10,191,404 +0.15(+0.29%)
Jan 11, 2013 52.15 52.44 52.13 52.27 10,725,817 +0.12(+0.22%)
Jan 10, 2013 51.88 52.29 51.83 52.15 16,459,436 +0.33(+0.64%)
Jan 09, 2013 51.76 51.91 51.65 51.82 10,620,593 +0.23(+0.45%)
Jan 08, 2013 51.52 51.76 51.47 51.59 13,453,541 +0.01(+0.01%)
Jan 07, 2013 51.65 51.68 51.43 51.58 10,448,913 -0.11(-0.21%)
Jan 04, 2013 51.47 51.82 51.30 51.69 16,104,690 +0.59(+1.14%)
Jan 03, 2013 51.28 51.29 50.89 51.11 13,285,781 -0.07(-0.14%)
Jan 02, 2013 51.06 51.21 50.64 51.18 17,821,046 +0.53(+1.06%)
Dec 31, 2012 50.02 50.64 49.98 50.64 17,610,924 +0.45(+0.89%)
Dec 28, 2012 50.46 50.62 50.15 50.20 13,417,899 -0.44(-0.87%)
Dec 27, 2012 50.66 50.86 50.43 50.64 14,768,817 -0.06(-0.11%)
Dec 26, 2012 50.53 50.83 50.48 50.69 10,709,828 +0.11(+0.21%)
Dec 24, 2012 50.80 50.86 50.53 50.59 6,929,834 -0.18(-0.36%)
Dec 21, 2012 50.98 51.11 50.61 50.77 30,665,994 -0.35(-0.68%)
Dec 20, 2012 51.11 51.22 50.92 51.11 16,094,856 +0.09(+0.17%)
Dec 19, 2012 51.23 51.52 51.03 51.03 16,424,534 -0.23(-0.45%)
Dec 18, 2012 51.34 51.37 50.94 51.26 22,555,182 +0.01(+0.01%)
Dec 17, 2012 51.18 51.42 51.13 51.25 19,820,062 +0.18(+0.35%)
Dec 14, 2012 51.02 51.19 50.92 51.07 14,206,700 -0.04(-0.08%)
Dec 13, 2012 51.22 51.29 51.02 51.11 12,235,754 -0.15(-0.30%)
Dec 12, 2012 51.45 51.56 51.18 51.26 16,310,277 -0.10(-0.20%)
Dec 11, 2012 51.24 51.74 51.11 51.37 20,672,304 +0.36(+0.71%)
Dec 10, 2012 50.76 51.15 50.76 51.00 13,426,971 +0.11(+0.21%)
Dec 07, 2012 50.60 50.95 50.47 50.90 13,871,353 +0.29(+0.57%)
Dec 06, 2012 50.82 50.82 50.43 50.61 12,893,781 +0.06(+0.11%)
Dec 05, 2012 50.52 50.78 50.27 50.55 15,228,692 +0.08(+0.16%)
Dec 04, 2012 50.27 50.92 50.17 50.47 19,763,484 +0.09(+0.19%)
Nov 30, 2012 50.13 50.51 49.98 50.38 18,662,844 +0.37(+0.74%)
Nov 29, 2012 50.19 50.25 49.88 50.01 13,638,938 -0.05(-0.10%)
Nov 28, 2012 49.64 50.12 49.56 50.06 13,818,697 +0.35(+0.70%)
Nov 27, 2012 49.86 49.96 49.65 49.71 12,130,088 -0.20(-0.41%)
Nov 26, 2012 49.94 50.21 49.72 49.91 13,682,860 -0.34(-0.68%)
Nov 23, 2012 49.91 50.25 49.81 50.25 7,543,903 +0.42(+0.84%)
Nov 21, 2012 49.86 50.04 49.73 49.83 10,669,150 -0.06(-0.11%)
Nov 20, 2012 49.60 49.92 49.51 49.89 13,768,025 +0.30(+0.61%)
Nov 19, 2012 49.80 49.99 49.44 49.59 17,228,312 +0.04(+0.09%)
Nov 16, 2012 49.32 49.60 49.06 49.55 19,930,354 +0.09(+0.17%)
Nov 15, 2012 49.40 49.55 49.21 49.46 16,484,179 -0.14(-0.29%)
Nov 14, 2012 49.86 49.96 49.43 49.60 14,450,482 -0.17(-0.35%)
Nov 13, 2012 49.78 50.21 49.70 49.78 11,501,549 -0.12(-0.24%)
Nov 12, 2012 49.98 50.16 49.63 49.90 13,630,524 -0.14(-0.27%)
Nov 09, 2012 49.81 50.31 49.72 50.03 14,678,843 +0.16(+0.32%)
Nov 08, 2012 50.24 50.43 49.88 49.88 17,667,692 -0.49(-0.98%)
Nov 07, 2012 50.62 50.84 49.91 50.37 17,739,462 -0.48(-0.94%)
Nov 06, 2012 50.80 51.29 50.77 50.85 11,070,147 +0.16(+0.31%)
Nov 05, 2012 50.74 50.84 50.46 50.69 9,595,387 -0.08(-0.16%)
Nov 02, 2012 51.35 51.35 50.72 50.77 11,096,937 -0.43(-0.84%)
Nov 01, 2012 50.92 51.49 50.72 51.20 15,677,109 +0.49(+0.96%)
Oct 31, 2012 50.92 51.02 50.47 50.72 13,895,208 -0.06(-0.11%)
Oct 26, 2012 50.84 50.77 50.77 50.77 12,519,288 -0.17(-0.34%)
Oct 25, 2012 50.85 51.24 50.84 50.94 13,507,220 +0.29(+0.57%)
Oct 24, 2012 50.84 50.99 50.61 50.66 11,970,172 -0.11(-0.21%)
Oct 23, 2012 50.97 51.22 50.50 50.77 15,480,410 -0.69(-1.35%)
Oct 19, 2012 51.64 51.73 51.37 51.46 25,681,930 -0.47(-0.91%)
Oct 18, 2012 50.75 52.09 50.72 51.93 46,712,424 +1.09(+2.14%)
Oct 17, 2012 49.93 50.97 49.81 50.84 37,037,080 +1.04(+2.08%)
Oct 16, 2012 49.63 49.98 49.43 49.81 19,115,382 +0.68(+1.38%)
Oct 15, 2012 48.82 49.40 48.75 49.13 20,763,396 +0.45(+0.93%)
Oct 12, 2012 48.82 49.06 48.55 48.67 12,128,761 +0.00(+0.00%)
Oct 11, 2012 48.85 48.91 48.60 48.67 13,109,139 -0.18(-0.37%)
Oct 10, 2012 48.97 49.05 48.68 48.85 14,956,022 -0.14(-0.28%)
Oct 09, 2012 49.14 49.39 48.77 48.99 21,457,424 -0.74(-1.48%)
Oct 08, 2012 49.84 49.88 49.53 49.73 8,999,429 -0.15(-0.30%)
Oct 05, 2012 49.74 49.94 49.64 49.88 13,168,119 +0.27(+0.55%)
Oct 04, 2012 49.48 49.77 49.42 49.60 13,120,997 +0.19(+0.39%)
Oct 03, 2012 49.55 49.64 49.22 49.41 11,943,398 +0.03(+0.06%)
Oct 02, 2012 49.50 49.61 49.15 49.38 13,758,454 -0.12(-0.25%)
Oct 01, 2012 49.35 49.73 49.35 49.50 13,474,862 +0.16(+0.32%)
Sep 28, 2012 49.25 49.44 49.05 49.35 14,374,203 -0.07(-0.14%)
Sep 27, 2012 49.48 49.66 49.33 49.42 11,423,898 +0.01(+0.01%)
Sep 26, 2012 49.77 49.77 49.38 49.41 13,925,023 -0.23(-0.46%)
Sep 25, 2012 49.42 49.87 49.42 49.64 16,186,882 +0.23(+0.46%)
Sep 24, 2012 49.33 49.55 49.28 49.41 12,682,537 -0.04(-0.09%)
Sep 21, 2012 49.45 49.67 49.30 49.45 26,639,188 +0.11(+0.23%)
Sep 20, 2012 48.99 49.40 48.93 49.34 12,155,074 +0.21(+0.44%)
Sep 19, 2012 49.23 49.36 49.13 49.13 13,840,425 +0.04(+0.07%)
Sep 18, 2012 48.75 49.17 48.75 49.09 11,259,542 +0.21(+0.44%)
Sep 17, 2012 49.05 49.20 48.70 48.87 16,176,302 -0.16(-0.32%)
Sep 14, 2012 49.35 49.35 48.75 49.03 18,192,294 -0.37(-0.75%)
Sep 13, 2012 48.70 49.53 48.70 49.40 18,162,470 +0.60(+1.23%)
Sep 12, 2012 48.96 49.02 48.72 48.80 11,493,510 -0.04(-0.07%)
Sep 11, 2012 48.96 49.09 48.82 48.84 12,319,085 +0.01(+0.03%)
Sep 10, 2012 48.69 49.03 48.57 48.82 15,977,436 +0.21(+0.44%)
Sep 07, 2012 48.67 48.70 48.35 48.61 11,734,744 +0.03(+0.06%)
Sep 06, 2012 48.49 48.85 48.40 48.58 18,258,982 +0.41(+0.85%)
Sep 05, 2012 48.29 48.60 48.08 48.17 12,939,560 +0.01(+0.01%)
Sep 04, 2012 48.33 48.37 47.96 48.17 11,733,714 -0.12(-0.25%)
Aug 31, 2012 48.30 48.62 48.09 48.29 14,176,654 +0.16(+0.33%)
Aug 30, 2012 48.14 48.27 47.87 48.13 13,507,198 -0.11(-0.24%)
Aug 29, 2012 48.18 48.57 48.02 48.24 13,418,886 -0.09(-0.18%)
Aug 27, 2012 48.37 48.67 48.32 48.33 12,234,112 -0.08(-0.16%)
Aug 24, 2012 48.14 48.58 48.09 48.41 15,776,081 +0.34(+0.70%)
Aug 23, 2012 48.12 48.22 47.94 48.07 12,770,070 -0.01(-0.01%)
Aug 22, 2012 47.99 48.21 47.92 48.08 11,598,311 -0.02(-0.04%)
Aug 21, 2012 48.04 48.43 47.99 48.10 13,449,796 +0.06(+0.12%)
Aug 20, 2012 48.12 48.14 48.02 48.04 17,818,478 -0.07(-0.15%)
Aug 17, 2012 48.34 48.38 47.91 48.12 16,909,412 -0.28(-0.59%)
Aug 16, 2012 48.57 48.58 48.27 48.40 19,048,974 -0.11(-0.22%)
Aug 15, 2012 48.62 48.85 48.47 48.51 13,173,965 -0.21(-0.42%)
Aug 14, 2012 48.78 48.79 48.61 48.71 11,579,296 +0.13(+0.26%)
Aug 13, 2012 48.53 48.65 48.38 48.58 10,144,353 -0.13(-0.26%)
Aug 10, 2012 48.34 48.76 48.34 48.71 10,772,745 +0.23(+0.47%)
Aug 09, 2012 48.49 48.72 48.38 48.48 10,940,642 -0.02(-0.04%)
Aug 08, 2012 48.46 48.65 48.41 48.51 9,262,235 +0.04(+0.09%)
Aug 07, 2012 48.83 48.92 48.41 48.46 15,878,498 -0.39(-0.80%)
Aug 06, 2012 49.09 49.21 48.81 48.85 12,290,994 -0.20(-0.41%)
Aug 03, 2012 48.95 49.19 48.89 49.05 15,357,609 +0.48(+0.98%)
Aug 02, 2012 48.83 48.95 48.27 48.58 19,073,778 -0.66(-1.34%)
Aug 01, 2012 49.31 49.50 49.14 49.24 16,460,877 +0.11(+0.23%)
Jul 31, 2012 49.14 49.36 49.04 49.12 14,533,450 -0.16(-0.33%)
Jul 30, 2012 49.23 49.43 49.08 49.29 11,807,664 -0.05(-0.10%)
Jul 27, 2012 48.93 49.45 48.89 49.34 19,750,190 +0.55(+1.13%)
Jul 26, 2012 48.47 48.95 48.41 48.78 23,121,736 +0.86(+1.79%)
Jul 25, 2012 48.02 48.27 47.82 47.92 13,924,947 +0.13(+0.27%)
Jul 24, 2012 48.33 48.43 47.55 47.80 17,115,548 -0.54(-1.12%)
Jul 23, 2012 48.36 48.48 48.01 48.34 16,584,227 -0.37(-0.76%)
Jul 20, 2012 49.22 49.22 48.51 48.70 19,678,974 -0.64(-1.29%)
Jul 19, 2012 49.14 49.46 48.95 49.34 19,022,310 +0.11(+0.23%)
Jul 18, 2012 48.78 49.29 48.73 49.23 22,004,570 +0.26(+0.54%)
Jul 17, 2012 48.14 49.09 47.98 48.97 34,102,628 +0.39(+0.80%)
Jul 16, 2012 48.59 48.77 48.51 48.58 18,207,808 -0.11(-0.23%)
Jul 13, 2012 48.11 48.78 48.07 48.69 18,504,918 +0.64(+1.33%)
Jul 12, 2012 47.99 48.34 47.86 48.05 23,208,510 -0.13(-0.28%)
Jul 11, 2012 48.28 48.34 48.06 48.19 16,946,090 +0.01(+0.03%)
Jul 10, 2012 48.24 48.33 48.07 48.17 18,109,978 +0.07(+0.15%)
Jul 09, 2012 48.07 48.23 47.99 48.10 17,593,996 +0.10(+0.21%)
Jul 06, 2012 47.91 48.17 47.80 48.00 13,750,141 -0.10(-0.21%)
Jul 05, 2012 48.20 48.36 48.10 48.10 16,708,953 -0.18(-0.38%)
Jul 03, 2012 48.23 48.34 48.06 48.29 12,544,469 +0.03(+0.06%)
Jul 02, 2012 47.94 48.26 47.79 48.26 17,689,124 +0.31(+0.65%)
Jun 29, 2012 47.76 48.04 47.70 47.94 25,514,420 +0.44(+0.93%)
Jun 28, 2012 47.34 47.55 47.15 47.50 17,065,708 +0.07(+0.15%)
Jun 27, 2012 47.14 47.69 47.09 47.43 24,792,358 +0.30(+0.63%)
Jun 26, 2012 47.24 47.33 47.13 47.14 15,641,125 -0.06(-0.12%)
Jun 25, 2012 47.02 47.28 46.94 47.19 19,334,182 -0.09(-0.20%)
Jun 22, 2012 47.31 47.53 47.21 47.28 26,733,038 +0.17(+0.36%)
Jun 21, 2012 47.23 47.53 46.95 47.11 34,587,248 -0.43(-0.91%)
Jun 20, 2012 47.39 47.55 47.16 47.55 29,923,596 +0.20(+0.42%)
Jun 19, 2012 47.05 47.52 47.09 47.35 33,276,816 +0.30(+0.63%)
Jun 18, 2012 46.71 47.11 46.71 47.05 36,285,172 +0.21(+0.44%)
Jun 15, 2012 46.77 46.91 46.49 46.84 36,626,892 +0.40(+0.86%)
Jun 14, 2012 45.67 46.66 45.62 46.45 48,353,816 +0.71(+1.55%)
Jun 13, 2012 45.59 45.92 44.84 45.74 138,712,864 +0.97(+2.17%)
Jun 12, 2012 44.11 44.90 43.88 44.77 37,560,076 +0.68(+1.55%)
Jun 11, 2012 44.69 44.73 44.08 44.08 17,227,960 -0.61(-1.37%)
Jun 08, 2012 44.38 44.74 44.23 44.69 15,852,151 +0.13(+0.29%)
Jun 07, 2012 44.84 44.85 44.36 44.57 18,261,294 +0.00(+0.00%)
Jun 06, 2012 44.06 44.57 43.92 44.57 16,292,904 +0.42(+0.95%)
Jun 05, 2012 44.11 44.27 44.00 44.15 13,420,749 -0.09(-0.21%)
Jun 04, 2012 44.03 44.32 43.92 44.24 12,968,635 +0.40(+0.91%)
Jun 01, 2012 44.03 44.22 43.79 43.84 16,993,048 -0.46(-1.04%)
May 31, 2012 44.25 44.62 44.10 44.30 18,738,228 +0.16(+0.35%)
May 30, 2012 44.24 44.28 44.00 44.15 13,266,617 -0.27(-0.61%)
May 29, 2012 44.60 44.66 44.21 44.42 14,219,994 +0.06(+0.13%)
May 25, 2012 44.62 44.69 44.20 44.36 15,794,205 -0.42(-0.94%)
May 24, 2012 44.63 44.95 44.57 44.78 13,118,044 +0.31(+0.70%)
May 23, 2012 44.56 44.80 44.19 44.47 16,033,478 -0.18(-0.39%)
May 22, 2012 44.56 44.84 44.51 44.64 11,965,063 +0.04(+0.08%)
May 21, 2012 44.46 44.86 44.45 44.61 12,501,012 +0.08(+0.19%)
May 18, 2012 44.89 44.92 44.34 44.52 19,608,696 -0.14(-0.31%)
May 17, 2012 44.78 44.98 44.62 44.66 11,373,983 -0.11(-0.25%)
May 16, 2012 44.83 44.93 44.61 44.78 14,254,570 +0.07(+0.16%)
May 15, 2012 44.77 45.08 44.57 44.71 12,094,005 -0.22(-0.50%)
May 14, 2012 45.00 45.05 44.67 44.93 56,469,308 -0.29(-0.64%)
May 11, 2012 45.28 45.68 45.14 45.22 53,818,212 -0.16(-0.36%)
May 10, 2012 45.55 45.58 45.25 45.38 10,879,420 +0.20(+0.45%)
May 09, 2012 45.40 45.60 45.16 45.18 15,155,910 -0.49(-1.08%)
May 08, 2012 45.46 45.67 45.37 45.67 17,630,946 +0.13(+0.28%)
May 07, 2012 45.39 45.70 45.34 45.54 11,867,647 +0.04(+0.09%)
May 04, 2012 45.82 45.89 45.50 45.50 14,659,888 -0.42(-0.92%)
May 03, 2012 45.96 46.02 45.78 45.92 14,766,032 +0.01(+0.02%)
May 02, 2012 45.80 45.92 45.57 45.92 11,880,212 +0.08(+0.17%)
May 01, 2012 45.62 45.94 45.54 45.84 14,382,590 +0.08(+0.18%)
Apr 30, 2012 45.58 45.96 45.57 45.75 16,166,999 +0.18(+0.40%)
Apr 27, 2012 45.65 45.77 45.46 45.57 14,052,362 +0.06(+0.14%)
Apr 26, 2012 45.27 45.66 45.16 45.51 13,004,417 +0.22(+0.50%)
Apr 25, 2012 44.95 45.39 44.87 45.28 15,882,795 +0.46(+1.03%)
Apr 24, 2012 44.66 44.83 44.53 44.82 12,837,345 +0.28(+0.63%)
Apr 23, 2012 44.63 44.76 44.49 44.54 14,401,010 -0.24(-0.53%)
Apr 20, 2012 44.43 44.96 44.42 44.78 20,376,004 +0.48(+1.08%)
Apr 19, 2012 44.43 44.65 44.11 44.30 21,611,492 -0.16(-0.36%)
Apr 18, 2012 45.14 44.92 44.36 44.46 29,264,428 -0.67(-1.49%)
Apr 17, 2012 45.14 45.18 44.47 45.14 26,070,510 +0.17(+0.38%)
Apr 16, 2012 44.78 45.09 44.75 44.97 14,943,663 +0.31(+0.69%)
Apr 13, 2012 44.94 44.98 44.64 44.66 15,973,595 -0.43(-0.95%)
Apr 12, 2012 45.02 45.09 44.76 45.09 18,648,840 +0.01(+0.03%)
Apr 11, 2012 45.47 45.47 44.95 45.07 14,741,257 -0.05(-0.11%)
Apr 10, 2012 45.55 45.58 45.09 45.12 18,173,374 -0.51(-1.11%)
Apr 09, 2012 45.65 45.84 45.60 45.63 9,014,540 -0.30(-0.64%)
Apr 05, 2012 45.87 45.95 45.75 45.92 11,272,627 -0.04(-0.08%)
Apr 04, 2012 46.11 46.18 45.93 45.96 13,420,541 -0.34(-0.74%)
Apr 03, 2012 46.47 46.50 46.03 46.30 12,988,245 -0.23(-0.50%)
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.