Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 66.28 66.52 65.12 65.12 17,201,142 -1.40(-2.10%)
May 30, 2013 66.30 66.77 66.28 66.52 10,084,638 +0.26(+0.40%)
May 29, 2013 67.36 67.42 65.86 66.26 15,347,269 -1.52(-2.24%)
May 28, 2013 67.72 68.30 67.51 67.77 10,833,791 +0.61(+0.91%)
May 24, 2013 67.15 67.32 66.91 67.16 13,431,409 -0.30(-0.45%)
May 23, 2013 67.39 68.05 67.30 67.46 18,646,428 -0.46(-0.67%)
May 22, 2013 68.10 69.09 67.72 67.92 18,008,678 -0.10(-0.15%)
May 21, 2013 67.52 68.06 67.40 68.02 13,154,070 +0.45(+0.66%)
May 20, 2013 67.64 67.72 67.42 67.57 9,424,148 -0.06(-0.09%)
May 17, 2013 67.16 67.72 67.11 67.63 14,899,219 +0.49(+0.73%)
May 16, 2013 67.05 67.39 66.84 67.14 12,297,599 -0.15(-0.22%)
May 15, 2013 66.75 67.47 66.75 67.29 17,510,576 +1.37(+2.09%)
May 13, 2013 65.69 66.08 65.60 65.91 8,637,016 +0.07(+0.10%)
May 10, 2013 65.48 65.85 65.40 65.85 9,892,437 +0.47(+0.72%)
May 09, 2013 65.61 65.79 65.23 65.38 10,861,951 -0.24(-0.36%)
May 08, 2013 65.63 65.72 65.21 65.62 10,459,494 -0.05(-0.08%)
May 07, 2013 65.16 65.70 64.98 65.67 11,804,430 +0.65(+1.00%)
May 06, 2013 65.86 65.86 64.92 65.02 11,481,743 -0.82(-1.25%)
May 03, 2013 65.71 65.95 65.39 65.84 12,004,136 +0.45(+0.69%)
May 02, 2013 64.83 65.42 64.62 65.39 11,292,137 +0.71(+1.10%)
May 01, 2013 64.88 65.36 64.40 64.67 16,036,640 -0.77(-1.17%)
Apr 30, 2013 65.56 65.80 65.18 65.44 15,757,697 -0.27(-0.41%)
Apr 29, 2013 65.28 65.95 65.19 65.71 10,471,303 +0.35(+0.54%)
Apr 26, 2013 65.49 65.51 65.16 65.35 8,838,204 -0.08(-0.12%)
Apr 25, 2013 64.91 65.60 64.76 65.43 11,317,401 +0.64(+0.98%)
Apr 24, 2013 65.78 65.83 64.71 64.79 12,347,979 -0.81(-1.24%)
Apr 23, 2013 65.25 65.78 64.49 65.61 11,698,871 +0.48(+0.73%)
Apr 22, 2013 64.95 65.21 64.64 65.13 9,085,004 +0.26(+0.40%)
Apr 19, 2013 64.12 64.93 64.09 64.87 14,050,284 +1.01(+1.57%)
Apr 18, 2013 64.46 64.72 63.75 63.86 12,922,012 -0.55(-0.86%)
Apr 17, 2013 64.00 64.82 63.95 64.42 17,834,632 +0.35(+0.55%)
Apr 16, 2013 63.21 64.14 63.01 64.06 16,435,470 +1.33(+2.12%)
Apr 15, 2013 63.51 63.80 62.74 62.74 16,110,112 -0.79(-1.24%)
Apr 12, 2013 63.15 63.53 63.09 63.53 9,102,831 +0.32(+0.51%)
Apr 11, 2013 63.07 63.70 63.02 63.20 12,871,548 +0.23(+0.37%)
Apr 10, 2013 62.83 63.11 62.76 62.97 9,876,525 +0.38(+0.61%)
Apr 09, 2013 62.39 62.77 62.38 62.59 11,826,371 +0.31(+0.51%)
Apr 08, 2013 62.37 62.49 61.66 62.28 20,615,088 -0.71(-1.13%)
Apr 05, 2013 62.80 63.04 62.67 62.99 11,177,012 -0.28(-0.45%)
Apr 04, 2013 63.11 63.51 62.90 63.27 13,419,491 +0.26(+0.41%)
Apr 03, 2013 63.53 63.69 62.63 63.01 15,963,056 -0.48(-0.75%)
Apr 02, 2013 62.96 63.49 62.88 63.49 13,470,020 +0.58(+0.93%)
Apr 01, 2013 62.49 62.93 62.41 62.91 9,610,138 +0.31(+0.49%)
Mar 28, 2013 62.48 62.64 62.15 62.60 14,763,238 +0.20(+0.32%)
Mar 27, 2013 61.85 62.46 61.63 62.40 13,939,974 +0.32(+0.52%)
Mar 26, 2013 61.37 62.10 61.31 62.08 16,518,480 +0.90(+1.47%)
Mar 25, 2013 61.29 61.38 61.02 61.18 12,524,891 -0.05(-0.08%)
Mar 22, 2013 60.74 61.22 60.67 61.22 8,958,680 +0.56(+0.92%)
Mar 21, 2013 60.75 61.04 60.48 60.66 10,988,057 -0.34(-0.55%)
Mar 20, 2013 60.79 61.12 60.79 61.00 10,421,161 +0.45(+0.75%)
Mar 19, 2013 60.64 60.72 60.27 60.55 9,241,711 +0.04(+0.06%)
Mar 18, 2013 60.44 60.80 60.43 60.51 10,426,599 -0.29(-0.48%)
Mar 15, 2013 60.36 60.84 60.36 60.80 23,837,764 +0.07(+0.11%)
Mar 14, 2013 60.40 60.73 60.26 60.73 13,218,727 +0.42(+0.70%)
Mar 13, 2013 60.29 60.40 60.04 60.31 10,398,288 -0.01(-0.01%)
Mar 12, 2013 60.27 60.42 60.05 60.32 11,449,517 +0.09(+0.15%)
Mar 11, 2013 59.83 60.29 59.76 60.23 11,471,244 +0.19(+0.32%)
Mar 08, 2013 59.76 60.06 59.66 60.03 11,142,902 +0.34(+0.57%)
Mar 07, 2013 59.60 59.86 59.57 59.70 10,414,918 +0.28(+0.47%)
Mar 06, 2013 59.65 59.69 59.29 59.42 11,117,403 -0.21(-0.35%)
Mar 05, 2013 59.55 59.67 59.46 59.63 12,242,028 +0.35(+0.60%)
Mar 04, 2013 58.91 59.33 58.91 59.27 16,447,364 +0.38(+0.65%)
Mar 01, 2013 58.19 58.94 58.14 58.89 12,410,587 +0.45(+0.78%)
Feb 28, 2013 58.61 58.73 58.44 58.44 15,382,417 -0.16(-0.28%)
Feb 27, 2013 58.11 58.70 58.05 58.60 10,654,442 +0.44(+0.75%)
Feb 26, 2013 58.26 58.61 57.97 58.16 13,992,348 +0.14(+0.24%)
Feb 25, 2013 58.71 58.86 58.02 58.02 13,810,502 -0.52(-0.89%)
Feb 22, 2013 58.65 58.73 58.33 58.54 11,166,828 -0.01(-0.01%)
Feb 21, 2013 58.25 58.67 58.18 58.55 12,410,422 +0.17(+0.29%)
Feb 20, 2013 58.49 58.63 58.30 58.38 10,315,697 -0.24(-0.40%)
Feb 19, 2013 57.91 58.65 57.86 58.62 12,797,492 +0.61(+1.05%)
Feb 15, 2013 57.68 58.01 57.52 58.01 13,823,275 +0.27(+0.46%)
Feb 14, 2013 57.51 57.96 57.42 57.74 12,710,855 +0.11(+0.20%)
Feb 13, 2013 57.73 57.79 57.41 57.63 10,522,251 -0.11(-0.18%)
Feb 12, 2013 57.45 57.78 57.45 57.74 9,975,959 +0.30(+0.52%)
Feb 11, 2013 57.34 57.51 57.17 57.44 7,479,392 -0.05(-0.09%)
Feb 08, 2013 57.26 57.59 56.92 57.49 10,704,430 +0.32(+0.56%)
Feb 07, 2013 56.99 57.28 56.88 57.17 12,863,581 -0.25(-0.44%)
Feb 06, 2013 56.80 57.42 56.76 57.42 15,864,527 +0.98(+1.73%)
Feb 04, 2013 56.03 56.56 56.03 56.45 12,079,137 -0.05(-0.09%)
Feb 01, 2013 56.47 56.69 56.43 56.50 13,154,122 +0.20(+0.35%)
Jan 31, 2013 56.43 56.64 56.20 56.30 13,722,674 -0.13(-0.23%)
Jan 30, 2013 56.71 56.98 56.37 56.43 12,139,043 -0.24(-0.43%)
Jan 29, 2013 56.11 56.84 56.09 56.68 16,264,703 +0.60(+1.07%)
Jan 28, 2013 56.34 56.37 55.93 56.08 12,368,324 -0.23(-0.41%)
Jan 25, 2013 55.70 56.31 55.65 56.30 13,681,988 +0.62(+1.12%)
Jan 24, 2013 55.57 55.78 55.48 55.68 12,300,939 +0.19(+0.34%)
Jan 23, 2013 55.24 55.54 55.20 55.49 13,332,154 +0.12(+0.22%)
Jan 22, 2013 55.54 55.76 55.16 55.37 15,027,566 -0.41(-0.74%)
Jan 18, 2013 55.53 55.78 55.44 55.78 17,808,078 +0.25(+0.45%)
Jan 17, 2013 55.51 55.61 55.12 55.53 13,879,162 +0.24(+0.44%)
Jan 16, 2013 55.04 55.46 55.03 55.28 11,526,672 +0.16(+0.29%)
Jan 15, 2013 55.03 55.18 54.89 55.12 10,233,721 -0.14(-0.26%)
Jan 14, 2013 55.30 55.44 55.12 55.27 9,666,174 +0.16(+0.29%)
Jan 11, 2013 54.99 55.28 54.96 55.11 10,173,044 +0.12(+0.22%)
Jan 10, 2013 54.70 55.13 54.64 54.99 15,611,173 +0.35(+0.64%)
Jan 09, 2013 54.57 54.73 54.46 54.64 10,073,244 +0.24(+0.45%)
Jan 08, 2013 54.32 54.58 54.27 54.39 12,760,191 +0.01(+0.01%)
Jan 07, 2013 54.46 54.48 54.23 54.39 9,910,412 -0.11(-0.21%)
Jan 04, 2013 54.26 54.64 54.09 54.50 15,274,709 +0.62(+1.15%)
Jan 03, 2013 54.07 54.08 53.66 53.88 12,601,077 -0.08(-0.14%)
Jan 02, 2013 53.84 53.99 53.40 53.96 16,902,610 +0.56(+1.06%)
Dec 31, 2012 52.74 53.40 52.69 53.40 16,703,317 +0.47(+0.89%)
Dec 28, 2012 53.20 53.37 52.87 52.92 12,726,386 -0.46(-0.87%)
Dec 27, 2012 53.42 53.62 53.17 53.39 14,007,682 -0.06(-0.11%)
Dec 26, 2012 53.28 53.59 53.23 53.45 10,157,880 +0.11(+0.21%)
Dec 24, 2012 53.56 53.62 53.27 53.33 6,572,694 -0.19(-0.36%)
Dec 21, 2012 53.75 53.89 53.36 53.52 29,085,572 -0.37(-0.68%)
Dec 20, 2012 53.88 54.00 53.69 53.89 15,265,381 +0.09(+0.17%)
Dec 19, 2012 54.01 54.32 53.80 53.80 15,578,069 -0.24(-0.45%)
Dec 18, 2012 54.13 54.16 53.70 54.04 21,392,764 +0.01(+0.01%)
Dec 17, 2012 53.96 54.22 53.91 54.03 18,798,604 +0.19(+0.35%)
Dec 14, 2012 53.79 53.97 53.69 53.84 13,474,535 -0.05(-0.08%)
Dec 13, 2012 54.00 54.08 53.79 53.89 11,605,165 -0.16(-0.30%)
Dec 12, 2012 54.24 54.36 53.96 54.05 15,469,701 -0.11(-0.20%)
Dec 11, 2012 54.03 54.55 53.89 54.16 19,606,924 +0.38(+0.71%)
Dec 10, 2012 53.52 53.93 53.52 53.78 12,734,991 +0.11(+0.21%)
Dec 07, 2012 53.35 53.72 53.21 53.66 13,156,471 +0.30(+0.57%)
Dec 06, 2012 53.58 53.58 53.17 53.36 12,229,279 +0.06(+0.11%)
Dec 05, 2012 53.27 53.54 53.00 53.30 14,443,857 +0.08(+0.16%)
Dec 04, 2012 53.00 53.69 52.90 53.21 18,744,940 +0.10(+0.19%)
Nov 30, 2012 52.85 53.26 52.69 53.11 17,701,024 +0.39(+0.74%)
Nov 29, 2012 52.92 52.98 52.60 52.72 12,936,033 -0.05(-0.10%)
Nov 28, 2012 52.34 52.85 52.25 52.78 13,106,529 +0.37(+0.70%)
Nov 27, 2012 52.56 52.67 52.35 52.41 11,504,945 -0.21(-0.41%)
Nov 26, 2012 52.65 52.94 52.42 52.63 12,977,692 -0.36(-0.68%)
Nov 23, 2012 52.62 52.98 52.52 52.98 7,155,116 +0.44(+0.84%)
Nov 21, 2012 52.57 52.76 52.44 52.54 10,119,298 -0.06(-0.11%)
Nov 20, 2012 52.29 52.64 52.20 52.60 13,058,466 +0.32(+0.61%)
Nov 19, 2012 52.50 52.71 52.13 52.29 16,340,422 +0.05(+0.09%)
Nov 16, 2012 52.00 52.30 51.73 52.24 18,903,210 +0.09(+0.17%)
Nov 15, 2012 52.09 52.25 51.89 52.15 15,634,639 -0.15(-0.29%)
Nov 14, 2012 52.57 52.67 52.12 52.30 13,705,752 -0.18(-0.35%)
Nov 13, 2012 52.49 52.93 52.40 52.48 10,908,798 -0.13(-0.24%)
Nov 12, 2012 52.69 52.89 52.33 52.61 12,928,052 -0.14(-0.27%)
Nov 09, 2012 52.52 53.05 52.42 52.75 13,922,344 +0.17(+0.32%)
Nov 08, 2012 52.96 53.17 52.59 52.59 16,757,157 -0.52(-0.98%)
Nov 07, 2012 53.37 53.60 52.63 53.11 16,825,230 -0.51(-0.94%)
Nov 06, 2012 53.56 54.07 53.52 53.61 10,499,628 +0.17(+0.31%)
Nov 05, 2012 53.50 53.61 53.21 53.45 9,100,872 -0.08(-0.16%)
Nov 02, 2012 54.14 54.14 53.48 53.53 10,525,038 -0.45(-0.84%)
Nov 01, 2012 53.68 54.29 53.48 53.98 14,869,163 +0.51(+0.96%)
Oct 31, 2012 53.69 53.80 53.21 53.47 13,179,095 -0.06(-0.11%)
Oct 26, 2012 53.61 53.53 53.53 53.53 11,874,086 -0.18(-0.34%)
Oct 25, 2012 53.61 54.03 53.60 53.71 12,811,103 +0.30(+0.57%)
Oct 24, 2012 53.60 53.76 53.36 53.41 11,353,269 -0.11(-0.21%)
Oct 23, 2012 53.73 54.01 53.25 53.52 14,682,601 -0.73(-1.35%)
Oct 19, 2012 54.44 54.54 54.16 54.26 24,358,368 -0.50(-0.91%)
Oct 18, 2012 53.51 54.92 53.47 54.75 44,305,020 +1.15(+2.14%)
Oct 17, 2012 52.65 53.74 52.51 53.61 35,128,312 +1.09(+2.08%)
Oct 16, 2012 52.32 52.70 52.11 52.51 18,130,238 +0.72(+1.38%)
Oct 15, 2012 51.48 52.09 51.39 51.79 19,693,320 +0.48(+0.93%)
Oct 12, 2012 51.48 51.73 51.19 51.32 11,503,685 +0.00(+0.00%)
Oct 11, 2012 51.50 51.57 51.24 51.32 12,433,538 -0.19(-0.37%)
Oct 10, 2012 51.63 51.71 51.33 51.51 14,185,238 -0.14(-0.28%)
Oct 09, 2012 51.81 52.07 51.42 51.65 20,351,580 -0.78(-1.48%)
Oct 08, 2012 52.55 52.59 52.22 52.43 8,535,628 -0.16(-0.30%)
Oct 05, 2012 52.44 52.66 52.34 52.59 12,489,478 +0.29(+0.55%)
Oct 04, 2012 52.17 52.47 52.10 52.30 12,444,784 +0.20(+0.39%)
Oct 03, 2012 52.24 52.34 51.89 52.10 11,327,875 +0.03(+0.06%)
Oct 02, 2012 52.19 52.31 51.82 52.07 13,049,389 -0.13(-0.25%)
Oct 01, 2012 52.04 52.44 52.04 52.19 12,780,412 +0.17(+0.32%)
Sep 28, 2012 51.92 52.13 51.72 52.03 13,633,404 -0.08(-0.14%)
Sep 27, 2012 52.16 52.36 52.01 52.10 10,835,148 +0.01(+0.01%)
Sep 26, 2012 52.47 52.47 52.07 52.10 13,207,373 -0.24(-0.46%)
Sep 25, 2012 52.10 52.58 52.10 52.34 15,352,663 +0.24(+0.46%)
Sep 24, 2012 52.01 52.25 51.95 52.10 12,028,921 -0.05(-0.09%)
Sep 21, 2012 52.13 52.37 51.98 52.14 25,266,294 +0.12(+0.23%)
Sep 20, 2012 51.65 52.09 51.59 52.02 11,528,642 +0.23(+0.44%)
Sep 19, 2012 51.91 52.04 51.79 51.79 13,127,136 +0.04(+0.07%)
Sep 18, 2012 51.40 51.85 51.39 51.76 10,679,263 +0.23(+0.44%)
Sep 17, 2012 51.71 51.87 51.34 51.53 15,342,629 -0.17(-0.32%)
Sep 14, 2012 52.03 52.03 51.40 51.70 17,254,724 -0.39(-0.75%)
Sep 13, 2012 51.35 52.22 51.34 52.09 17,226,438 +0.63(+1.23%)
Sep 12, 2012 51.62 51.69 51.36 51.45 10,901,173 -0.04(-0.07%)
Sep 11, 2012 51.62 51.76 51.48 51.49 11,684,200 +0.02(+0.03%)
Sep 10, 2012 51.33 51.70 51.21 51.48 15,154,012 +0.23(+0.44%)
Sep 07, 2012 51.32 51.35 50.98 51.25 11,129,974 +0.03(+0.06%)
Sep 06, 2012 51.12 51.51 51.03 51.22 17,317,974 +0.43(+0.85%)
Sep 05, 2012 50.92 51.24 50.69 50.79 12,272,698 +0.01(+0.01%)
Sep 04, 2012 50.96 50.99 50.56 50.78 11,128,998 -0.13(-0.25%)
Aug 31, 2012 50.93 51.27 50.71 50.91 13,446,036 +0.17(+0.33%)
Aug 30, 2012 50.76 50.90 50.47 50.75 12,811,082 -0.12(-0.24%)
Aug 29, 2012 50.80 51.21 50.63 50.87 12,727,321 -0.09(-0.18%)
Aug 27, 2012 50.99 51.31 50.95 50.96 11,603,606 -0.08(-0.16%)
Aug 24, 2012 50.75 51.22 50.70 51.04 14,963,034 +0.35(+0.70%)
Aug 23, 2012 50.73 50.84 50.55 50.68 12,111,941 -0.01(-0.01%)
Aug 22, 2012 50.60 50.83 50.53 50.69 11,000,571 -0.02(-0.04%)
Aug 21, 2012 50.65 51.07 50.59 50.71 12,756,636 +0.06(+0.12%)
Aug 20, 2012 50.73 50.76 50.63 50.65 16,900,170 -0.07(-0.15%)
Aug 17, 2012 50.97 51.01 50.51 50.73 16,037,956 -0.30(-0.59%)
Aug 16, 2012 51.21 51.22 50.89 51.03 18,067,250 -0.11(-0.22%)
Aug 15, 2012 51.26 51.51 51.10 51.14 12,495,020 -0.22(-0.42%)
Aug 14, 2012 51.43 51.44 51.25 51.36 10,982,536 +0.13(+0.26%)
Aug 13, 2012 51.17 51.29 51.01 51.22 9,621,546 -0.13(-0.26%)
Aug 10, 2012 50.97 51.41 50.97 51.36 10,217,552 +0.24(+0.47%)
Aug 09, 2012 51.13 51.37 51.01 51.12 10,376,796 -0.02(-0.04%)
Aug 08, 2012 51.10 51.30 51.04 51.14 8,784,889 +0.04(+0.09%)
Aug 07, 2012 51.49 51.58 51.04 51.10 15,060,171 -0.41(-0.80%)
Aug 06, 2012 51.76 51.88 51.46 51.51 11,657,555 -0.21(-0.41%)
Aug 03, 2012 51.61 51.87 51.54 51.72 14,566,126 +0.50(+0.98%)
Aug 02, 2012 51.49 51.61 50.89 51.22 18,090,776 -0.70(-1.34%)
Aug 01, 2012 51.99 52.19 51.81 51.91 15,612,536 +0.12(+0.23%)
Jul 31, 2012 51.81 52.05 51.70 51.79 13,784,443 -0.17(-0.33%)
Jul 30, 2012 51.90 52.11 51.75 51.96 11,199,135 -0.05(-0.10%)
Jul 27, 2012 51.59 52.14 51.55 52.02 18,732,328 +0.58(+1.13%)
Jul 26, 2012 51.10 51.61 51.04 51.43 21,930,116 +0.91(+1.79%)
Jul 25, 2012 50.63 50.89 50.42 50.53 13,207,300 +0.13(+0.27%)
Jul 24, 2012 50.95 51.07 50.13 50.39 16,233,468 -0.57(-1.12%)
Jul 23, 2012 50.98 51.11 50.62 50.96 15,729,529 -0.39(-0.76%)
Jul 20, 2012 51.89 51.90 51.14 51.35 18,664,784 -0.67(-1.29%)
Jul 19, 2012 51.81 52.15 51.61 52.02 18,041,962 +0.12(+0.23%)
Jul 18, 2012 51.43 51.97 51.37 51.90 20,870,526 +0.28(+0.54%)
Jul 17, 2012 50.76 51.76 50.59 51.63 32,345,088 +0.41(+0.80%)
Jul 16, 2012 51.23 51.42 51.15 51.22 17,269,436 -0.12(-0.23%)
Jul 13, 2012 50.72 51.43 50.68 51.34 17,551,234 +0.67(+1.33%)
Jul 12, 2012 50.59 50.97 50.46 50.66 22,012,416 -0.14(-0.28%)
Jul 11, 2012 50.90 50.96 50.67 50.80 16,072,743 +0.02(+0.03%)
Jul 10, 2012 50.86 50.95 50.68 50.79 17,176,648 +0.07(+0.15%)
Jul 09, 2012 50.68 50.85 50.60 50.71 16,687,258 +0.10(+0.21%)
Jul 06, 2012 50.51 50.79 50.40 50.61 13,041,503 -0.10(-0.21%)
Jul 05, 2012 50.82 50.99 50.71 50.71 15,847,826 -0.19(-0.38%)
Jul 03, 2012 50.85 50.97 50.67 50.91 11,897,968 +0.03(+0.06%)
Jul 02, 2012 50.55 50.88 50.39 50.88 16,777,484 +0.33(+0.65%)
Jun 29, 2012 50.36 50.65 50.29 50.55 24,199,488 +0.46(+0.93%)
Jun 28, 2012 49.91 50.13 49.71 50.09 16,186,196 +0.07(+0.15%)
Jun 27, 2012 49.70 50.28 49.65 50.01 23,514,640 +0.31(+0.63%)
Jun 26, 2012 49.80 49.90 49.69 49.70 14,835,031 -0.06(-0.12%)
Jun 25, 2012 49.58 49.85 49.49 49.76 18,337,760 -0.10(-0.19%)
Jun 22, 2012 49.88 50.11 49.77 49.85 25,355,304 +0.18(+0.36%)
Jun 21, 2012 49.79 50.11 49.50 49.67 32,804,730 -0.46(-0.91%)
Jun 20, 2012 49.97 50.13 49.73 50.13 28,381,430 +0.21(+0.42%)
Jun 19, 2012 49.61 50.10 49.65 49.92 31,561,834 +0.31(+0.63%)
Jun 18, 2012 49.25 49.67 49.25 49.61 34,415,152 +0.22(+0.44%)
Jun 15, 2012 49.31 49.46 49.02 49.39 34,739,260 +0.42(+0.86%)
Jun 14, 2012 48.15 49.20 48.10 48.97 45,861,816 +0.75(+1.55%)
Jun 13, 2012 48.07 48.41 47.27 48.22 131,564,040 +1.03(+2.17%)
Jun 12, 2012 46.51 47.34 46.26 47.20 35,624,348 +0.72(+1.55%)
Jun 11, 2012 47.12 47.16 46.47 46.48 16,340,086 -0.64(-1.37%)
Jun 08, 2012 46.79 47.17 46.64 47.12 15,035,182 +0.13(+0.29%)
Jun 07, 2012 47.27 47.29 46.77 46.99 17,320,164 +0.00(+0.00%)
Jun 06, 2012 46.46 46.99 46.31 46.99 15,453,220 +0.44(+0.95%)
Jun 05, 2012 46.51 46.67 46.39 46.55 12,729,087 -0.10(-0.21%)
Jun 04, 2012 46.42 46.73 46.31 46.64 12,300,272 +0.42(+0.91%)
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.