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 (%)
Apr 30, 2015 77.09 77.15 76.09 76.42 13,201,837 -0.92(-1.19%)
Apr 29, 2015 77.43 77.51 76.96 77.34 11,586,836 -0.27(-0.35%)
Apr 28, 2015 77.38 77.77 76.51 77.61 9,715,500 +0.12(+0.16%)
Apr 27, 2015 77.93 78.27 77.40 77.48 11,830,364 -0.39(-0.49%)
Apr 24, 2015 77.12 78.22 77.04 77.87 8,524,271 +0.48(+0.62%)
Apr 23, 2015 77.42 77.67 76.97 77.39 9,542,704 +0.02(+0.03%)
Apr 22, 2015 77.52 77.65 77.01 77.37 6,184,341 +0.10(+0.13%)
Apr 21, 2015 77.55 77.80 77.16 77.27 8,479,855 +0.07(+0.09%)
Apr 20, 2015 77.24 77.72 77.08 77.20 8,656,032 +0.49(+0.63%)
Apr 17, 2015 76.55 76.92 76.35 76.71 14,388,055 -0.16(-0.21%)
Apr 16, 2015 77.25 77.28 76.86 76.88 9,508,032 -0.62(-0.81%)
Apr 15, 2015 77.45 77.99 77.29 77.50 10,692,125 +0.06(+0.08%)
Apr 14, 2015 77.85 78.16 77.18 77.44 12,100,578 -0.02(-0.03%)
Apr 13, 2015 78.22 78.56 77.46 77.46 13,956,380 -1.16(-1.48%)
Apr 10, 2015 78.06 78.69 77.75 78.62 8,809,249 +0.56(+0.72%)
Apr 09, 2015 77.48 78.31 77.29 78.06 10,480,286 +0.90(+1.17%)
Apr 08, 2015 76.91 77.38 76.73 77.16 9,546,100 +0.05(+0.06%)
Apr 07, 2015 76.69 77.71 76.60 77.11 10,255,074 +0.72(+0.95%)
Apr 06, 2015 76.14 76.70 75.53 76.39 12,588,063 -0.37(-0.48%)
Apr 02, 2015 76.61 76.76 76.76 76.76 7,914,421 +0.38(+0.49%)
Apr 01, 2015 77.39 77.39 75.97 76.38 14,755,444 -1.12(-1.44%)
Mar 31, 2015 77.79 78.19 77.49 77.50 10,420,792 -0.73(-0.94%)
Mar 30, 2015 77.99 78.47 77.62 78.23 7,867,487 +0.93(+1.21%)
Mar 27, 2015 77.25 77.77 77.15 77.30 7,590,272 +0.15(+0.20%)
Mar 26, 2015 77.00 77.66 76.70 77.15 12,944,771 -0.15(-0.20%)
Mar 25, 2015 78.46 78.96 77.30 77.30 10,960,741 -1.25(-1.59%)
Mar 24, 2015 79.22 79.53 78.52 78.55 10,891,631 -0.79(-0.99%)
Mar 23, 2015 78.94 79.62 78.76 79.33 11,703,288 +0.45(+0.57%)
Mar 20, 2015 78.48 79.27 78.39 78.89 16,139,809 +0.55(+0.70%)
Mar 19, 2015 77.84 78.54 77.74 78.34 8,908,747 +0.18(+0.23%)
Mar 18, 2015 76.95 78.38 76.37 78.16 10,348,366 +1.21(+1.57%)
Mar 17, 2015 77.12 77.44 76.58 76.95 9,477,843 -0.90(-1.16%)
Mar 16, 2015 76.84 77.86 76.84 77.85 10,029,472 +1.43(+1.86%)
Mar 13, 2015 76.92 77.08 75.99 76.43 10,153,208 -0.48(-0.62%)
Mar 12, 2015 76.24 77.22 76.14 76.91 10,797,279 +1.16(+1.54%)
Mar 11, 2015 76.91 76.91 75.67 75.74 11,861,885 -0.93(-1.22%)
Mar 10, 2015 77.03 77.38 76.66 76.68 11,339,288 -0.87(-1.12%)
Mar 09, 2015 77.19 77.75 76.85 77.55 7,400,325 +0.42(+0.55%)
Mar 06, 2015 78.65 78.91 76.95 77.12 12,055,920 -1.86(-2.35%)
Mar 05, 2015 78.63 79.51 78.58 78.98 10,439,072 +0.67(+0.86%)
Mar 04, 2015 78.67 78.84 77.94 78.31 11,219,270 -0.53(-0.67%)
Mar 03, 2015 79.43 79.43 78.52 78.84 8,333,058 -0.68(-0.85%)
Mar 02, 2015 78.97 79.66 79.12 79.52 9,446,502 +0.55(+0.69%)
Feb 27, 2015 79.38 79.60 78.95 78.97 11,033,556 -0.22(-0.28%)
Feb 26, 2015 78.10 79.49 77.98 79.19 14,846,608 +1.22(+1.57%)
Feb 25, 2015 77.76 78.03 77.16 77.97 12,569,565 +0.39(+0.51%)
Feb 24, 2015 77.23 77.85 77.04 77.58 8,551,697 +0.40(+0.52%)
Feb 23, 2015 77.61 77.63 76.88 77.18 8,928,399 -0.06(-0.08%)
Feb 20, 2015 77.18 77.32 76.35 77.24 13,091,842 +0.20(+0.26%)
Feb 19, 2015 76.46 77.14 76.20 77.04 13,107,709 +0.57(+0.74%)
Feb 18, 2015 77.04 77.22 76.03 76.47 10,297,929 -0.37(-0.48%)
Feb 17, 2015 76.04 76.87 75.83 76.84 11,276,755 +0.63(+0.82%)
Feb 13, 2015 75.31 76.21 76.21 76.21 14,579,422 +0.90(+1.20%)
Feb 12, 2015 76.88 76.92 74.32 75.31 33,768,500 -1.48(-1.93%)
Feb 11, 2015 76.85 77.11 76.46 76.79 10,687,647 +0.02(+0.03%)
Feb 10, 2015 76.65 77.04 76.06 76.77 16,045,753 +0.44(+0.57%)
Feb 09, 2015 77.31 77.31 75.81 76.33 12,873,051 -1.01(-1.31%)
Feb 06, 2015 78.12 78.38 77.14 77.34 12,046,249 -1.04(-1.33%)
Feb 05, 2015 77.70 78.46 77.62 78.38 8,673,249 +0.84(+1.09%)
Feb 04, 2015 78.12 78.38 77.28 77.54 12,429,813 -0.84(-1.07%)
Feb 03, 2015 77.57 78.46 77.36 78.38 13,075,811 +1.25(+1.62%)
Feb 02, 2015 76.88 77.15 76.03 77.14 11,751,924 +0.53(+0.69%)
Jan 30, 2015 77.71 78.03 76.57 76.61 13,955,578 -1.71(-2.19%)
Jan 29, 2015 77.66 78.38 77.01 78.32 9,894,219 +0.69(+0.89%)
Jan 28, 2015 78.40 78.74 77.60 77.63 11,833,623 -0.47(-0.60%)
Jan 27, 2015 77.90 78.62 77.21 78.10 13,280,666 -0.13(-0.17%)
Jan 26, 2015 77.88 78.38 77.43 78.23 11,715,503 +0.05(+0.06%)
Jan 23, 2015 78.75 78.77 77.99 78.19 13,236,143 -1.19(-1.50%)
Jan 22, 2015 78.33 79.43 77.70 79.38 11,812,111 +1.42(+1.83%)
Jan 21, 2015 76.93 78.11 76.81 77.96 15,296,387 +0.47(+0.60%)
Jan 20, 2015 77.69 78.07 76.70 77.49 26,752,580 -2.10(-2.64%)
Jan 16, 2015 78.08 79.59 79.59 79.59 18,420,742 +1.19(+1.51%)
Jan 15, 2015 79.56 79.56 77.99 78.41 14,161,869 -1.16(-1.45%)
Jan 14, 2015 79.46 79.89 79.19 79.56 11,617,138 -0.58(-0.73%)
Jan 13, 2015 80.66 81.34 79.75 80.14 13,274,205 +0.14(+0.17%)
Jan 12, 2015 80.46 80.95 79.79 80.01 8,939,485 -0.28(-0.34%)
Jan 09, 2015 81.47 81.47 80.14 80.28 9,626,842 -1.11(-1.36%)
Jan 08, 2015 81.14 81.47 80.90 81.39 12,970,856 +0.63(+0.79%)
Jan 07, 2015 79.49 80.96 79.42 80.76 10,367,936 +1.74(+2.21%)
Jan 06, 2015 79.82 80.32 78.75 79.01 9,709,326 -0.39(-0.49%)
Jan 05, 2015 79.93 80.12 79.32 79.40 10,556,768 -0.56(-0.70%)
Jan 02, 2015 80.37 80.75 79.66 79.96 7,525,208 -0.04(-0.05%)
Dec 31, 2014 80.79 80.00 80.00 80.00 8,107,071 -0.60(-0.75%)
Dec 30, 2014 80.65 80.94 80.37 80.60 5,714,432 +0.02(+0.03%)
Dec 29, 2014 80.05 80.86 80.03 80.58 5,586,004 +0.21(+0.26%)
Dec 26, 2014 80.38 80.86 80.09 80.37 3,857,399 +0.36(+0.45%)
Dec 24, 2014 79.85 80.01 80.01 80.01 4,464,046 +0.24(+0.30%)
Dec 23, 2014 81.60 81.79 79.50 79.78 13,308,188 -1.88(-2.30%)
Dec 22, 2014 80.86 81.73 80.84 81.66 10,612,257 +0.91(+1.13%)
Dec 19, 2014 81.57 82.16 80.71 80.75 25,037,686 -0.96(-1.18%)
Dec 18, 2014 80.80 81.72 80.13 81.71 15,336,148 +2.10(+2.63%)
Dec 17, 2014 79.00 79.94 78.57 79.62 13,332,131 +1.00(+1.27%)
Dec 16, 2014 79.16 80.49 78.41 78.61 13,348,662 -0.92(-1.15%)
Dec 15, 2014 80.15 80.37 79.28 79.53 15,818,204 -0.36(-0.45%)
Dec 12, 2014 81.59 81.76 79.86 79.89 10,894,704 -1.75(-2.15%)
Dec 11, 2014 80.98 82.09 80.60 81.64 9,299,898 +0.37(+0.45%)
Dec 10, 2014 82.32 82.59 81.21 81.28 12,308,187 -1.38(-1.68%)
Dec 09, 2014 82.79 82.98 81.77 82.66 9,411,826 -0.36(-0.43%)
Dec 08, 2014 82.94 83.30 82.73 83.02 8,497,375 +0.01(+0.01%)
Dec 05, 2014 82.26 83.19 82.03 83.01 8,430,773 +0.73(+0.88%)
Dec 04, 2014 82.69 82.85 82.15 82.29 8,759,317 -0.12(-0.15%)
Dec 03, 2014 83.04 83.38 82.35 82.41 11,708,446 -0.60(-0.73%)
Dec 02, 2014 82.60 83.03 82.24 83.01 8,083,909 +0.37(+0.44%)
Dec 01, 2014 82.54 83.24 82.13 82.65 7,370,727 -0.17(-0.20%)
Nov 28, 2014 82.32 83.25 82.11 82.81 7,687,658 +0.80(+0.97%)
Nov 26, 2014 81.68 82.02 82.02 82.02 7,194,158 +0.39(+0.48%)
Nov 25, 2014 81.84 82.00 81.63 81.63 9,623,757 -0.14(-0.17%)
Nov 24, 2014 82.56 82.80 81.58 81.77 11,892,219 -0.75(-0.91%)
Nov 21, 2014 83.18 83.18 82.33 82.52 11,002,771 +0.29(+0.35%)
Nov 20, 2014 82.51 82.52 81.85 82.22 10,642,193 -0.44(-0.53%)
Nov 19, 2014 82.43 82.70 82.16 82.67 6,864,838 -0.05(-0.06%)
Nov 18, 2014 82.19 82.89 81.88 82.72 7,113,988 +0.40(+0.49%)
Nov 17, 2014 82.21 82.61 81.79 82.32 6,884,513 +0.11(+0.13%)
Nov 14, 2014 82.79 82.89 82.10 82.21 7,434,477 -0.69(-0.83%)
Nov 13, 2014 82.89 83.22 82.47 82.90 6,393,648 +0.24(+0.29%)
Nov 12, 2014 82.60 82.85 82.38 82.66 6,441,191 -0.12(-0.15%)
Nov 11, 2014 82.76 83.15 82.51 82.78 8,184,875 +0.07(+0.08%)
Nov 10, 2014 82.14 82.79 81.48 82.71 9,960,981 +0.47(+0.57%)
Nov 07, 2014 82.85 82.87 82.03 82.24 8,752,541 -0.62(-0.74%)
Nov 06, 2014 82.79 83.09 82.51 82.86 8,157,475 +0.14(+0.17%)
Nov 05, 2014 82.89 83.05 82.05 82.71 9,165,953 +0.15(+0.18%)
Nov 04, 2014 82.00 82.64 81.59 82.56 12,300,077 +0.88(+1.08%)
Nov 03, 2014 81.96 82.18 81.14 81.68 9,318,338 -0.24(-0.30%)
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%)
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.