Johnson & Johnson (NY: JNJ )

178.74 +0.74 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 93.74 93.87 93.28 93.76 9,293,912 -0.33(-0.36%)
Apr 28, 2016 93.77 94.28 93.39 94.09 7,937,219 -0.24(-0.26%)
Apr 27, 2016 94.49 94.69 94.07 94.33 6,884,861 -0.12(-0.12%)
Apr 26, 2016 94.90 94.99 94.23 94.45 6,997,542 -0.50(-0.53%)
Apr 25, 2016 94.79 94.99 94.09 94.95 7,339,786 +0.16(+0.17%)
Apr 22, 2016 94.89 95.16 94.38 94.79 8,976,139 -0.21(-0.22%)
Apr 21, 2016 94.79 95.14 94.33 95.00 9,425,337 -0.01(-0.01%)
Apr 20, 2016 94.69 95.52 94.57 95.01 9,817,835 +0.75(+0.80%)
Apr 19, 2016 93.40 95.32 93.25 94.26 12,583,095 +1.46(+1.58%)
Apr 18, 2016 92.02 92.94 91.74 92.79 9,288,726 +0.63(+0.68%)
Apr 15, 2016 92.08 92.35 91.60 92.17 12,023,575 +0.28(+0.31%)
Apr 14, 2016 92.02 92.26 91.56 91.88 5,328,165 -0.03(-0.03%)
Apr 13, 2016 92.02 92.31 91.44 91.91 6,883,645 +0.23(+0.25%)
Apr 12, 2016 91.18 92.22 90.97 91.68 10,056,138 +0.53(+0.58%)
Apr 11, 2016 91.31 91.70 90.89 91.16 8,157,365 -0.11(-0.12%)
Apr 08, 2016 91.49 91.72 90.98 91.26 7,533,184 -0.14(-0.16%)
Apr 07, 2016 91.18 91.70 90.87 91.41 9,351,775 -0.13(-0.14%)
Apr 06, 2016 90.95 91.60 90.24 91.53 8,163,262 +0.39(+0.43%)
Apr 05, 2016 90.54 91.88 90.35 91.14 9,490,201 +0.30(+0.33%)
Apr 04, 2016 91.03 91.26 90.56 90.84 12,753,942 -0.50(-0.55%)
Apr 01, 2016 90.34 91.42 90.08 91.34 10,810,582 +0.83(+0.92%)
Mar 31, 2016 91.06 91.16 90.38 90.51 9,763,933 -0.65(-0.72%)
Mar 30, 2016 91.56 91.65 91.12 91.16 6,273,852 -0.13(-0.15%)
Mar 29, 2016 90.59 91.39 90.13 91.30 7,904,788 +0.76(+0.84%)
Mar 28, 2016 90.69 91.10 90.39 90.54 5,664,097 -0.07(-0.07%)
Mar 24, 2016 90.53 90.60 90.60 90.60 7,512,701 -0.16(-0.18%)
Mar 23, 2016 89.75 91.03 89.67 90.76 9,792,169 +0.94(+1.04%)
Mar 22, 2016 89.74 90.03 89.55 89.83 9,350,293 +0.08(+0.09%)
Mar 21, 2016 89.85 90.13 89.13 89.74 9,174,481 -0.18(-0.20%)
Mar 18, 2016 89.50 90.21 88.97 89.93 17,642,568 +0.64(+0.71%)
Mar 17, 2016 89.90 90.01 89.05 89.29 10,246,072 -0.56(-0.62%)
Mar 16, 2016 90.12 90.16 89.40 89.85 8,445,356 -0.29(-0.32%)
Mar 15, 2016 90.03 90.64 89.31 90.14 10,133,209 +0.08(+0.09%)
Mar 14, 2016 90.28 90.59 89.77 90.06 8,658,235 -0.04(-0.05%)
Mar 11, 2016 89.93 90.34 89.68 90.10 9,281,075 +0.48(+0.53%)
Mar 10, 2016 89.50 89.91 88.73 89.62 12,521,863 +0.25(+0.28%)
Mar 09, 2016 89.37 89.52 88.75 89.37 9,042,263 +0.52(+0.58%)
Mar 08, 2016 89.11 89.31 88.64 88.85 9,124,600 -0.44(-0.49%)
Mar 07, 2016 88.67 89.44 88.24 89.29 8,336,284 +0.20(+0.23%)
Mar 04, 2016 89.10 89.49 88.73 89.09 8,028,134 -0.13(-0.14%)
Mar 03, 2016 89.36 89.51 88.36 89.21 8,280,952 -0.33(-0.36%)
Mar 02, 2016 89.43 89.85 89.03 89.54 11,675,654 -0.15(-0.17%)
Mar 01, 2016 88.59 89.71 88.20 89.69 9,920,270 +1.68(+1.91%)
Feb 29, 2016 88.07 88.84 87.87 88.01 12,077,903 -0.48(-0.54%)
Feb 26, 2016 89.36 89.44 88.19 88.49 10,818,004 -0.50(-0.56%)
Feb 25, 2016 87.79 89.00 87.64 88.99 9,673,713 +1.19(+1.35%)
Feb 24, 2016 86.45 87.90 86.14 87.80 10,843,827 +0.74(+0.85%)
Feb 23, 2016 87.54 87.66 86.96 87.06 7,923,870 -0.56(-0.64%)
Feb 22, 2016 87.13 87.63 87.04 87.63 8,300,726 +0.49(+0.57%)
Feb 19, 2016 86.65 87.57 86.48 87.13 11,169,245 +0.56(+0.65%)
Feb 18, 2016 85.40 86.93 85.13 86.57 12,935,752 +1.45(+1.70%)
Feb 17, 2016 85.33 85.74 84.90 85.13 10,721,131 +0.15(+0.18%)
Feb 16, 2016 85.02 85.58 84.42 84.98 12,584,606 +0.42(+0.49%)
Feb 12, 2016 84.56 84.56 84.56 84.56 10,879,015 +0.10(+0.12%)
Feb 11, 2016 83.43 84.73 83.03 84.46 15,009,949 -0.02(-0.03%)
Feb 10, 2016 84.75 85.47 84.19 84.49 11,839,793 -0.20(-0.24%)
Feb 09, 2016 84.14 84.91 83.86 84.69 12,093,634 -0.02(-0.03%)
Feb 08, 2016 83.31 85.96 83.23 84.71 17,247,154 +1.21(+1.45%)
Feb 05, 2016 85.26 85.35 82.87 83.50 18,690,176 -2.79(-3.23%)
Feb 04, 2016 86.05 86.44 85.32 86.29 12,509,360 -0.20(-0.23%)
Feb 03, 2016 86.08 86.69 84.72 86.49 12,241,250 +0.61(+0.71%)
Feb 02, 2016 85.79 86.59 85.54 85.88 12,778,213 -0.80(-0.92%)
Feb 01, 2016 86.05 87.02 85.72 86.68 11,804,345 -0.06(-0.07%)
Jan 29, 2016 85.45 86.99 85.23 86.74 18,801,450 +1.80(+2.12%)
Jan 28, 2016 85.13 85.57 84.59 84.94 15,399,103 +0.09(+0.11%)
Jan 27, 2016 83.46 85.86 83.46 84.84 23,267,750 +0.81(+0.97%)
Jan 26, 2016 80.77 84.16 80.75 84.03 20,789,946 +3.97(+4.96%)
Jan 25, 2016 80.33 81.13 79.76 80.06 11,258,343 -0.29(-0.36%)
Jan 22, 2016 80.57 80.63 79.69 80.35 10,090,273 +0.67(+0.84%)
Jan 21, 2016 79.54 80.26 78.30 79.68 13,564,138 +0.16(+0.20%)
Jan 20, 2016 79.82 80.79 78.51 79.52 15,274,060 -1.45(-1.79%)
Jan 19, 2016 81.33 81.73 80.48 80.97 15,000,063 +0.42(+0.52%)
Jan 15, 2016 80.04 80.56 80.56 80.56 15,246,515 -1.57(-1.91%)
Jan 14, 2016 80.64 82.61 80.56 82.13 12,234,352 +1.55(+1.93%)
Jan 13, 2016 81.80 82.20 80.43 80.57 9,979,529 -1.01(-1.24%)
Jan 12, 2016 81.38 81.91 80.76 81.59 8,120,404 +0.56(+0.69%)
Jan 11, 2016 81.59 81.91 79.79 81.03 9,814,999 -0.49(-0.60%)
Jan 08, 2016 82.95 83.00 81.26 81.52 11,760,066 -0.88(-1.07%)
Jan 07, 2016 82.48 83.12 82.12 82.40 11,357,265 -0.97(-1.17%)
Jan 06, 2016 82.90 83.86 82.72 83.37 9,311,386 -0.42(-0.51%)
Jan 05, 2016 83.53 84.25 83.52 83.80 7,787,169 +0.35(+0.42%)
Jan 04, 2016 84.47 84.55 82.59 83.45 15,318,575 -1.86(-2.18%)
Dec 31, 2015 85.85 85.31 85.31 85.31 5,529,935 -0.88(-1.02%)
Dec 30, 2015 86.46 86.65 85.98 86.19 4,632,906 -0.21(-0.24%)
Dec 29, 2015 85.82 86.53 85.82 86.40 5,093,297 +0.67(+0.78%)
Dec 28, 2015 85.69 85.93 85.48 85.72 4,892,192 -0.42(-0.48%)
Dec 24, 2015 85.64 86.14 86.14 86.14 3,065,991 +0.19(+0.22%)
Dec 23, 2015 85.63 86.10 85.33 85.95 6,660,547 +0.65(+0.76%)
Dec 22, 2015 84.64 85.44 84.00 85.30 6,720,524 +0.94(+1.11%)
Dec 21, 2015 84.99 85.47 83.76 84.36 10,020,418 -0.31(-0.36%)
Dec 18, 2015 85.61 85.61 84.67 84.67 18,020,544 -1.40(-1.63%)
Dec 17, 2015 87.34 87.42 86.06 86.07 10,524,567 -1.34(-1.53%)
Dec 16, 2015 86.90 87.61 85.97 87.41 9,846,630 +0.93(+1.08%)
Dec 15, 2015 85.25 86.94 85.25 86.48 11,177,756 +1.64(+1.94%)
Dec 14, 2015 84.42 84.89 83.70 84.84 12,812,292 +0.39(+0.46%)
Dec 11, 2015 85.02 85.02 84.24 84.44 9,387,798 -0.80(-0.94%)
Dec 10, 2015 84.96 85.82 84.54 85.24 7,798,617 +0.41(+0.48%)
Dec 09, 2015 84.83 85.82 84.44 84.84 9,568,966 -0.22(-0.26%)
Dec 08, 2015 85.52 85.74 84.64 85.06 9,639,087 -0.75(-0.87%)
Dec 07, 2015 85.22 85.95 85.21 85.81 8,745,248 +0.31(+0.36%)
Dec 04, 2015 84.21 85.54 84.11 85.50 9,446,606 +1.79(+2.14%)
Dec 03, 2015 84.94 85.02 83.31 83.71 14,459,676 -1.05(-1.23%)
Dec 02, 2015 85.13 85.48 84.70 84.75 7,975,335 -0.26(-0.30%)
Dec 01, 2015 84.49 85.12 83.98 85.01 9,086,098 +0.93(+1.11%)
Nov 30, 2015 85.11 85.11 84.08 84.08 10,805,990 -0.94(-1.10%)
Nov 27, 2015 84.94 85.23 84.54 85.02 2,834,177 +0.34(+0.40%)
Nov 25, 2015 84.85 84.68 84.68 84.68 6,503,086 -0.07(-0.08%)
Nov 24, 2015 84.55 85.37 84.55 84.74 9,021,552 -0.61(-0.71%)
Nov 23, 2015 85.03 85.54 84.87 85.35 8,103,999 +0.24(+0.28%)
Nov 20, 2015 85.12 85.38 84.88 85.11 9,237,249 +0.61(+0.73%)
Nov 19, 2015 84.64 84.65 84.14 84.49 6,260,843 -0.15(-0.18%)
Nov 18, 2015 83.70 84.75 83.52 84.64 8,654,199 +0.96(+1.15%)
Nov 17, 2015 83.55 83.85 83.17 83.68 6,215,184 +0.23(+0.28%)
Nov 16, 2015 82.76 83.51 82.47 83.45 6,979,817 +1.10(+1.34%)
Nov 13, 2015 82.47 83.21 82.23 82.34 10,331,545 -0.32(-0.39%)
Nov 12, 2015 83.38 83.77 82.62 82.66 8,392,103 -1.31(-1.56%)
Nov 11, 2015 83.91 84.38 83.68 83.98 7,623,233 +0.34(+0.40%)
Nov 10, 2015 83.27 83.89 83.00 83.64 6,202,907 +0.50(+0.60%)
Nov 09, 2015 83.59 83.75 82.90 83.13 8,033,043 -0.89(-1.06%)
Nov 06, 2015 83.74 84.02 83.15 84.02 7,546,040 -0.34(-0.40%)
Nov 05, 2015 84.30 84.49 83.61 84.36 7,939,589 +0.32(+0.38%)
Nov 04, 2015 84.01 84.41 83.84 84.04 6,783,285 -0.02(-0.02%)
Nov 03, 2015 83.96 84.33 83.36 84.06 7,555,613 -0.17(-0.21%)
Nov 02, 2015 83.41 84.37 83.13 84.23 7,639,219 +0.94(+1.13%)
Oct 30, 2015 83.70 84.19 83.27 83.29 12,760,890 -0.28(-0.34%)
Oct 29, 2015 82.83 83.70 82.54 83.57 7,691,102 +0.73(+0.89%)
Oct 28, 2015 82.81 82.84 82.03 82.84 8,801,598 +0.24(+0.29%)
Oct 27, 2015 82.38 83.18 82.19 82.60 10,775,041 +0.21(+0.25%)
Oct 26, 2015 82.48 82.67 82.02 82.39 9,171,958 -0.30(-0.37%)
Oct 23, 2015 82.34 83.17 82.05 82.70 11,133,728 +0.64(+0.78%)
Oct 22, 2015 80.67 82.29 80.08 82.05 11,993,697 +1.57(+1.95%)
Oct 21, 2015 80.50 80.97 80.03 80.49 8,603,977 +0.03(+0.04%)
Oct 20, 2015 80.75 81.00 80.22 80.46 7,328,529 -0.29(-0.36%)
Oct 19, 2015 80.83 80.96 80.22 80.74 10,583,714 -0.25(-0.31%)
Oct 16, 2015 80.69 81.05 80.30 80.99 11,517,492 +0.90(+1.12%)
Oct 15, 2015 78.32 80.26 78.20 80.09 11,598,076 +2.16(+2.77%)
Oct 14, 2015 78.49 79.11 77.59 77.93 10,773,447 -0.76(-0.96%)
Oct 13, 2015 78.15 79.33 77.75 78.69 15,479,827 -0.45(-0.56%)
Oct 12, 2015 78.38 79.53 78.30 79.14 10,863,970 +0.51(+0.65%)
Oct 09, 2015 78.44 79.11 78.14 78.62 10,018,740 +0.24(+0.31%)
Oct 08, 2015 78.08 78.48 77.34 78.39 8,600,781 +0.08(+0.11%)
Oct 07, 2015 77.71 78.67 77.03 78.30 11,482,416 +1.29(+1.67%)
Oct 06, 2015 77.92 78.04 76.33 77.02 10,146,791 -1.10(-1.41%)
Oct 05, 2015 77.65 78.17 77.56 78.12 11,425,204 +0.68(+0.88%)
Oct 02, 2015 75.96 77.47 75.71 77.44 10,150,229 +0.63(+0.82%)
Oct 01, 2015 77.03 77.37 75.65 76.81 11,736,653 -0.15(-0.19%)
Sep 30, 2015 77.60 77.88 76.33 76.96 13,306,318 +0.26(+0.33%)
Sep 29, 2015 76.04 77.36 75.71 76.70 13,973,351 +1.38(+1.83%)
Sep 28, 2015 74.77 75.90 74.12 75.33 17,384,858 +0.30(+0.41%)
Sep 25, 2015 76.61 76.77 74.82 75.02 13,093,279 -1.22(-1.60%)
Sep 24, 2015 76.28 76.62 75.66 76.24 8,985,085 -0.42(-0.55%)
Sep 23, 2015 76.84 77.25 76.31 76.66 6,802,560 -0.21(-0.27%)
Sep 22, 2015 76.06 77.03 75.76 76.87 12,880,103 +0.09(+0.12%)
Sep 21, 2015 77.39 77.99 76.15 76.78 8,555,592 -0.21(-0.28%)
Sep 18, 2015 77.56 78.09 76.88 76.99 17,237,742 -1.20(-1.53%)
Sep 17, 2015 77.93 79.30 77.76 78.19 10,016,789 +0.19(+0.24%)
Sep 16, 2015 77.90 78.17 77.35 78.00 6,829,562 +0.17(+0.22%)
Sep 15, 2015 77.32 78.11 76.83 77.83 8,527,783 +0.89(+1.16%)
Sep 14, 2015 76.59 77.42 76.27 76.93 9,641,332 +0.32(+0.42%)
Sep 11, 2015 76.21 76.67 75.68 76.61 8,953,353 +0.17(+0.23%)
Sep 10, 2015 75.94 77.07 75.53 76.44 10,138,885 +0.41(+0.54%)
Sep 09, 2015 78.31 78.45 75.87 76.03 8,957,261 -1.42(-1.83%)
Sep 08, 2015 76.75 77.48 76.27 77.45 13,820,338 +2.17(+2.88%)
Sep 04, 2015 75.50 75.28 75.28 75.28 13,338,825 -1.10(-1.44%)
Sep 03, 2015 77.22 77.57 76.06 76.37 10,948,897 -0.59(-0.76%)
Sep 02, 2015 76.81 77.06 76.26 76.96 13,970,254 +1.04(+1.37%)
Sep 01, 2015 76.09 76.58 75.40 75.92 17,700,002 -1.56(-2.01%)
Aug 31, 2015 78.22 78.46 77.15 77.48 11,017,571 -0.98(-1.25%)
Aug 28, 2015 79.09 79.38 77.81 78.46 11,159,711 -0.87(-1.09%)
Aug 27, 2015 79.23 79.47 77.78 79.33 13,501,879 +0.92(+1.17%)
Aug 26, 2015 76.60 78.50 75.40 78.41 17,877,018 +3.61(+4.83%)
Aug 25, 2015 78.89 78.90 74.53 74.80 19,008,142 -1.72(-2.25%)
Aug 24, 2015 75.09 78.49 67.43 76.52 31,094,488 -2.26(-2.87%)
Aug 21, 2015 80.15 81.22 78.74 78.78 19,579,244 -2.04(-2.53%)
Aug 20, 2015 80.96 81.91 80.83 80.83 12,979,012 -0.43(-0.52%)
Aug 19, 2015 81.15 81.81 80.82 81.25 9,340,892 -0.05(-0.06%)
Aug 18, 2015 81.19 81.55 81.01 81.30 9,312,128 -0.41(-0.50%)
Aug 17, 2015 80.54 81.72 80.23 81.71 8,435,752 +0.87(+1.07%)
Aug 14, 2015 80.45 80.85 80.08 80.84 6,327,979 +0.27(+0.34%)
Aug 13, 2015 80.79 80.98 80.30 80.57 6,169,881 -0.19(-0.23%)
Aug 12, 2015 80.51 80.78 79.70 80.76 9,298,274 -0.25(-0.30%)
Aug 11, 2015 81.04 81.28 80.81 81.01 8,167,608 -0.64(-0.78%)
Aug 10, 2015 81.46 81.87 81.37 81.64 7,496,572 +0.77(+0.95%)
Aug 07, 2015 81.01 81.06 80.31 80.88 7,367,560 -0.18(-0.22%)
Aug 06, 2015 82.22 82.31 81.01 81.06 8,541,022 -1.19(-1.44%)
Aug 05, 2015 82.28 82.63 82.10 82.24 5,586,402 +0.59(+0.72%)
Aug 04, 2015 82.15 82.23 81.53 81.65 7,340,041 -0.18(-0.22%)
Aug 03, 2015 81.82 81.99 81.19 81.83 7,543,742 -0.16(-0.19%)
Jul 31, 2015 82.09 82.62 81.78 81.99 7,598,516 +0.30(+0.37%)
Jul 30, 2015 81.65 81.82 81.31 81.69 6,743,656 +0.09(+0.11%)
Jul 29, 2015 81.21 81.86 81.04 81.60 9,598,940 +0.58(+0.72%)
Jul 28, 2015 80.91 81.19 80.52 81.01 9,481,576 +0.61(+0.75%)
Jul 27, 2015 80.97 80.99 80.11 80.41 10,675,036 -0.71(-0.88%)
Jul 24, 2015 81.61 81.78 81.04 81.12 7,974,185 -0.86(-1.05%)
Jul 23, 2015 82.23 82.31 81.82 81.98 6,130,572 +0.02(+0.02%)
Jul 22, 2015 82.15 82.40 81.60 81.96 8,215,303 -0.13(-0.16%)
Jul 21, 2015 82.31 82.48 81.87 82.09 7,200,520 -0.02(-0.03%)
Jul 20, 2015 82.23 82.35 81.90 82.12 6,128,522 +0.24(+0.29%)
Jul 17, 2015 82.54 82.56 81.78 81.88 9,844,244 -0.84(-1.02%)
Jul 16, 2015 82.59 82.93 82.45 82.72 7,058,484 +0.56(+0.69%)
Jul 15, 2015 81.62 82.59 81.51 82.16 9,766,193 +0.52(+0.64%)
Jul 14, 2015 81.21 81.72 80.63 81.64 12,087,649 -0.40(-0.49%)
Jul 13, 2015 81.86 82.21 81.71 82.04 8,537,943 +0.61(+0.74%)
Jul 10, 2015 81.64 81.73 81.07 81.43 8,518,225 +0.92(+1.15%)
Jul 09, 2015 81.04 81.42 80.51 80.51 8,942,444 +0.52(+0.64%)
Jul 08, 2015 80.52 80.66 79.93 79.99 8,366,962 -0.94(-1.16%)
Jul 07, 2015 80.70 80.98 79.79 80.93 8,705,454 +0.59(+0.73%)
Jul 06, 2015 79.94 80.59 79.07 80.34 8,332,877 -0.20(-0.24%)
Jul 02, 2015 80.88 80.54 80.54 80.54 7,445,839 -0.02(-0.03%)
Jul 01, 2015 80.43 80.73 79.89 80.56 8,220,189 +0.83(+1.04%)
Jun 30, 2015 80.53 80.55 79.61 79.74 10,961,044 -0.18(-0.23%)
Jun 29, 2015 80.98 81.28 79.87 79.92 13,629,179 -1.60(-1.97%)
Jun 26, 2015 81.35 81.92 81.10 81.52 11,050,447 +0.43(+0.52%)
Jun 25, 2015 81.41 81.80 81.09 81.10 8,036,837 -0.17(-0.21%)
Jun 24, 2015 81.42 81.66 81.06 81.27 8,867,073 -0.37(-0.45%)
Jun 23, 2015 81.90 82.11 81.39 81.64 7,390,504 -0.25(-0.31%)
Jun 22, 2015 82.31 82.50 81.81 81.89 6,179,428 +0.19(+0.23%)
Jun 19, 2015 81.72 81.91 81.64 81.70 14,243,620 -0.41(-0.50%)
Jun 18, 2015 80.88 82.27 80.76 82.11 10,774,980 +1.33(+1.65%)
Jun 17, 2015 80.49 81.10 80.30 80.78 7,523,883 +0.30(+0.38%)
Jun 16, 2015 79.77 80.58 79.44 80.47 7,393,779 +0.71(+0.89%)
Jun 15, 2015 79.98 79.99 79.37 79.76 8,352,129 -0.70(-0.87%)
Jun 12, 2015 80.90 81.19 80.28 80.47 10,654,639 -0.73(-0.90%)
Jun 11, 2015 81.16 81.65 80.86 81.19 7,547,638 +0.29(+0.36%)
Jun 10, 2015 80.57 81.45 80.34 80.90 12,252,940 +0.55(+0.68%)
Jun 09, 2015 80.54 80.62 80.02 80.35 9,587,549 +0.20(+0.26%)
Jun 08, 2015 80.67 80.98 80.15 80.15 8,621,132 -0.52(-0.64%)
Jun 05, 2015 80.99 81.04 80.34 80.66 9,236,888 -0.52(-0.64%)
Jun 04, 2015 81.77 82.20 81.05 81.19 9,847,974 -0.70(-0.86%)
Jun 03, 2015 82.08 82.17 81.69 81.89 6,569,732 +0.09(+0.11%)
Jun 02, 2015 81.75 82.01 81.08 81.80 10,159,906 -0.05(-0.06%)
Jun 01, 2015 82.05 82.31 81.59 81.85 8,919,735 -0.08(-0.10%)
May 29, 2015 83.08 83.14 81.68 81.93 12,170,942 -0.83(-1.00%)
May 28, 2015 82.64 83.21 82.48 82.76 6,966,900 +0.02(+0.02%)
May 27, 2015 82.64 82.97 82.47 82.74 11,364,055 +0.25(+0.31%)
May 26, 2015 82.82 83.08 82.29 82.49 9,678,371 -0.43(-0.52%)
May 22, 2015 83.67 82.92 82.92 82.92 7,598,254 -0.88(-1.04%)
May 21, 2015 84.20 84.52 83.73 83.80 8,403,629 -0.35(-0.42%)
May 20, 2015 84.81 84.86 83.91 84.15 8,795,991 -0.29(-0.35%)
May 19, 2015 84.20 84.57 83.87 84.44 9,509,134 +0.44(+0.52%)
May 18, 2015 83.15 84.75 83.11 84.00 12,902,029 +0.91(+1.09%)
May 15, 2015 82.83 83.11 82.58 83.09 7,415,977 +0.38(+0.46%)
May 14, 2015 82.01 82.74 82.00 82.71 6,714,786 +1.04(+1.27%)
May 13, 2015 81.78 82.14 81.61 81.67 7,173,433 +0.06(+0.08%)
May 12, 2015 81.94 82.08 81.45 81.61 8,498,820 -0.45(-0.55%)
May 11, 2015 82.30 82.57 82.04 82.06 7,016,258 -0.36(-0.43%)
May 08, 2015 81.61 82.58 81.58 82.42 9,244,355 +1.47(+1.82%)
May 07, 2015 80.36 81.22 80.34 80.95 7,881,368 +0.40(+0.49%)
May 06, 2015 80.92 81.12 80.14 80.55 9,886,636 -0.27(-0.33%)
May 05, 2015 81.33 81.46 80.65 80.82 10,868,886 -0.69(-0.85%)
May 04, 2015 81.49 81.67 81.35 81.51 6,801,562 +0.18(+0.22%)
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.