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 28, 2017 106.46 106.51 105.87 106.14 5,097,324 -0.23(-0.22%)
Apr 27, 2017 106.23 106.86 106.08 106.37 4,915,149 +0.20(+0.19%)
Apr 26, 2017 106.41 106.82 106.15 106.17 5,841,923 +0.07(+0.07%)
Apr 25, 2017 106.03 106.37 105.74 106.10 5,921,200 +0.46(+0.44%)
Apr 24, 2017 105.32 105.91 105.00 105.64 6,606,378 +0.97(+0.93%)
Apr 21, 2017 104.69 104.91 104.48 104.67 7,005,089 -0.09(-0.09%)
Apr 20, 2017 104.75 105.00 104.31 104.76 7,363,869 +0.43(+0.41%)
Apr 19, 2017 104.96 105.11 104.11 104.33 8,135,095 -0.39(-0.37%)
Apr 18, 2017 105.89 106.05 103.97 104.72 15,687,825 -3.35(-3.10%)
Apr 17, 2017 107.47 108.15 107.39 108.07 6,243,834 +0.63(+0.58%)
Apr 13, 2017 107.56 108.01 107.42 107.44 6,277,813 -0.35(-0.33%)
Apr 12, 2017 107.06 107.85 106.90 107.80 6,463,897 +1.01(+0.95%)
Apr 11, 2017 106.82 107.27 106.55 106.78 4,841,134 -0.10(-0.10%)
Apr 10, 2017 107.34 107.41 106.79 106.89 5,344,488 -0.50(-0.46%)
Apr 07, 2017 107.56 107.86 107.31 107.38 4,205,489 -0.11(-0.10%)
Apr 06, 2017 107.32 107.85 107.02 107.50 5,030,572 +0.21(+0.20%)
Apr 05, 2017 107.21 107.97 106.94 107.28 6,568,304 +0.10(+0.10%)
Apr 04, 2017 107.03 107.25 106.78 107.18 6,233,514 -0.01(-0.01%)
Apr 03, 2017 107.22 107.72 106.84 107.19 5,765,915 +0.12(+0.11%)
Mar 31, 2017 106.69 107.30 106.62 107.07 6,581,459 -0.09(-0.09%)
Mar 30, 2017 107.23 107.82 106.83 107.16 5,481,129 -0.22(-0.21%)
Mar 29, 2017 107.50 107.74 106.90 107.38 4,618,957 -0.64(-0.59%)
Mar 28, 2017 107.99 108.12 107.26 108.02 6,151,009 -0.12(-0.11%)
Mar 27, 2017 107.59 108.43 107.58 108.14 5,821,502 +0.28(+0.25%)
Mar 24, 2017 108.19 108.62 107.56 107.86 7,550,193 -0.36(-0.33%)
Mar 23, 2017 108.40 109.17 108.02 108.23 9,894,919 -0.31(-0.29%)
Mar 22, 2017 109.22 109.73 108.49 108.54 11,950,231 -0.85(-0.78%)
Mar 21, 2017 110.36 110.42 109.29 109.39 8,816,252 -0.70(-0.64%)
Mar 20, 2017 110.07 110.39 110.01 110.09 6,779,148 +0.01(+0.01%)
Mar 17, 2017 110.42 110.84 109.99 110.08 15,472,817 -0.34(-0.31%)
Mar 16, 2017 110.41 110.63 109.83 110.43 8,853,578 -0.43(-0.39%)
Mar 15, 2017 109.22 110.89 108.83 110.86 9,725,313 +1.64(+1.50%)
Mar 14, 2017 109.05 109.82 108.97 109.22 8,933,830 +0.32(+0.29%)
Mar 13, 2017 108.17 109.13 108.13 108.90 8,332,133 +0.40(+0.37%)
Mar 10, 2017 108.35 108.73 107.92 108.49 8,603,066 +0.22(+0.21%)
Mar 09, 2017 107.09 108.49 106.74 108.27 9,970,590 +1.59(+1.49%)
Mar 08, 2017 106.38 107.18 106.16 106.68 9,201,213 +0.23(+0.22%)
Mar 07, 2017 105.37 106.99 105.22 106.45 7,728,975 +0.10(+0.10%)
Mar 06, 2017 105.74 106.96 105.39 106.34 7,759,966 -0.07(-0.06%)
Mar 03, 2017 106.53 105.93 106.41 6,507,300 +0.14(+0.13%)
Mar 02, 2017 106.38 106.90 105.75 106.28 8,084,658 -0.20(-0.19%)
Mar 01, 2017 105.30 106.98 105.23 106.47 10,927,921 +1.42(+1.35%)
Feb 28, 2017 104.88 105.43 104.82 105.05 10,336,461 -0.16(-0.16%)
Feb 27, 2017 104.98 105.63 104.96 105.22 6,917,011 -0.28(-0.27%)
Feb 24, 2017 104.44 105.51 103.93 105.50 12,604,378 +1.57(+1.51%)
Feb 23, 2017 102.07 104.10 102.03 103.93 11,683,797 +1.86(+1.82%)
Feb 22, 2017 101.86 102.27 101.84 102.07 5,975,207 -0.12(-0.12%)
Feb 21, 2017 101.11 102.38 101.04 102.19 10,064,705 +0.68(+0.67%)
Feb 17, 2017 101.50 101.50 101.50 0 +0.67(+0.66%)
Feb 16, 2017 99.91 101.01 99.91 100.84 8,336,113 +0.75(+0.75%)
Feb 15, 2017 98.98 100.31 98.71 100.08 7,000,660 +0.72(+0.72%)
Feb 14, 2017 98.58 99.40 98.48 99.37 6,486,224 +0.41(+0.41%)
Feb 13, 2017 98.45 99.16 98.39 98.96 6,686,978 +0.55(+0.56%)
Feb 10, 2017 97.63 99.05 97.55 98.41 7,539,533 +0.99(+1.02%)
Feb 09, 2017 96.84 97.91 96.84 97.42 6,855,621 +0.58(+0.60%)
Feb 08, 2017 96.75 97.09 96.65 96.84 6,173,051 -0.07(-0.07%)
Feb 07, 2017 97.01 97.03 96.54 96.91 6,449,775 +0.07(+0.07%)
Feb 06, 2017 96.89 97.00 96.17 96.84 7,234,917 -0.20(-0.21%)
Feb 03, 2017 96.93 97.06 96.21 97.05 8,510,332 +0.06(+0.06%)
Feb 02, 2017 96.34 97.03 96.30 96.99 9,163,680 +0.29(+0.30%)
Feb 01, 2017 96.05 96.77 96.05 96.69 8,293,408 -0.02(-0.02%)
Jan 31, 2017 96.32 96.84 96.01 96.71 10,203,172 +0.10(+0.11%)
Jan 30, 2017 96.84 97.01 96.37 96.61 8,160,977 -0.21(-0.22%)
Jan 27, 2017 95.64 96.96 95.56 96.82 10,405,599 +1.32(+1.38%)
Jan 26, 2017 95.64 96.36 95.30 95.51 11,901,250 -0.82(-0.85%)
Jan 25, 2017 95.58 96.33 94.59 96.33 10,976,459 +0.89(+0.93%)
Jan 24, 2017 96.42 96.75 94.92 95.44 14,577,683 -1.84(-1.89%)
Jan 23, 2017 97.79 98.01 97.18 97.28 9,349,696 -0.20(-0.21%)
Jan 20, 2017 97.77 98.23 97.42 97.48 8,785,349 -0.04(-0.04%)
Jan 19, 2017 97.93 98.12 97.28 97.52 6,487,266 -0.43(-0.44%)
Jan 18, 2017 98.10 98.29 97.70 97.95 5,872,068 -0.15(-0.15%)
Jan 17, 2017 97.30 98.25 97.07 98.10 7,325,113 +0.23(+0.24%)
Jan 13, 2017 97.86 97.86 97.86 0 -0.02(-0.02%)
Jan 12, 2017 97.58 97.98 96.81 97.88 7,760,518 -0.09(-0.10%)
Jan 11, 2017 99.13 99.27 97.37 97.98 10,404,542 -1.22(-1.23%)
Jan 10, 2017 99.09 99.91 98.95 99.20 6,221,262 -0.10(-0.10%)
Jan 09, 2017 99.36 99.58 98.97 99.30 6,390,691 -0.02(-0.02%)
Jan 06, 2017 99.63 99.83 98.86 99.32 6,114,243 -0.48(-0.48%)
Jan 05, 2017 99.06 99.89 98.58 99.79 7,280,312 +1.03(+1.05%)
Jan 04, 2017 98.63 99.26 98.47 98.76 6,825,703 -0.16(-0.16%)
Jan 03, 2017 98.87 99.06 98.40 98.92 6,970,673 +0.54(+0.55%)
Dec 30, 2016 98.39 98.39 98.39 0 -0.24(-0.24%)
Dec 29, 2016 98.40 98.95 98.22 98.62 3,505,500 +0.33(+0.34%)
Dec 28, 2016 98.96 99.20 98.25 98.29 3,838,884 -0.69(-0.70%)
Dec 27, 2016 98.97 99.06 98.53 98.98 3,785,779 -0.04(-0.04%)
Dec 23, 2016 99.03 99.03 99.03 0 +0.44(+0.45%)
Dec 22, 2016 98.21 98.66 97.25 98.58 5,389,155 +0.11(+0.11%)
Dec 21, 2016 99.23 99.23 97.98 98.47 6,917,971 -0.30(-0.30%)
Dec 20, 2016 99.04 99.27 98.13 98.77 6,692,463 -0.31(-0.31%)
Dec 19, 2016 99.12 99.62 99.01 99.08 7,389,912 +0.12(+0.12%)
Dec 16, 2016 99.41 99.45 98.60 98.96 13,221,920 -0.01(-0.01%)
Dec 15, 2016 98.49 98.98 98.11 98.97 7,890,069 +0.77(+0.78%)
Dec 14, 2016 99.16 100.17 97.85 98.20 10,982,240 -0.77(-0.78%)
Dec 13, 2016 98.66 99.03 98.22 98.97 8,021,234 +0.45(+0.46%)
Dec 12, 2016 96.23 98.55 96.14 98.51 11,172,687 +2.65(+2.76%)
Dec 09, 2016 95.14 96.01 94.96 95.87 8,984,025 +1.08(+1.14%)
Dec 08, 2016 94.40 94.96 93.88 94.78 9,104,278 -0.09(-0.10%)
Dec 07, 2016 95.55 95.55 93.36 94.88 13,769,656 -0.82(-0.86%)
Dec 06, 2016 95.85 96.67 95.52 95.70 7,646,823 +0.10(+0.11%)
Dec 05, 2016 95.99 96.00 95.41 95.59 6,383,734 -0.02(-0.02%)
Dec 02, 2016 95.41 96.10 95.17 95.61 7,222,431 +0.50(+0.52%)
Dec 01, 2016 95.10 95.25 94.79 95.12 9,533,961 +0.07(+0.07%)
Nov 30, 2016 95.81 96.09 95.05 95.05 13,083,021 -1.01(-1.05%)
Nov 29, 2016 96.46 96.85 95.79 96.05 9,123,772 -0.56(-0.57%)
Nov 28, 2016 97.17 97.46 96.54 96.61 10,584,932 -0.85(-0.88%)
Nov 25, 2016 97.01 97.55 96.82 97.46 4,020,445 +0.91(+0.94%)
Nov 23, 2016 96.56 96.56 96.56 0 +0.28(+0.29%)
Nov 22, 2016 97.86 98.21 95.88 96.28 13,641,536 -1.93(-1.97%)
Nov 21, 2016 98.58 98.79 98.04 98.21 6,842,468 -0.31(-0.31%)
Nov 18, 2016 98.88 98.99 98.04 98.51 9,037,522 -0.35(-0.35%)
Nov 17, 2016 98.96 98.96 98.48 98.86 6,756,355 +0.18(+0.18%)
Nov 16, 2016 98.93 99.03 98.45 98.69 7,775,384 +0.03(+0.03%)
Nov 15, 2016 98.72 98.97 98.23 98.65 8,780,316 -0.24(-0.24%)
Nov 14, 2016 100.57 100.92 98.80 98.89 11,855,361 -1.59(-1.58%)
Nov 11, 2016 101.34 101.34 100.19 100.48 9,591,665 -0.91(-0.89%)
Nov 10, 2016 102.43 102.71 100.94 101.38 14,036,296 -0.65(-0.64%)
Nov 09, 2016 101.77 103.89 100.16 102.04 19,123,170 +2.76(+2.79%)
Nov 08, 2016 98.79 99.71 98.78 99.27 7,870,355 +0.33(+0.33%)
Nov 07, 2016 98.29 98.99 98.25 98.94 7,543,957 +1.31(+1.35%)
Nov 04, 2016 97.57 98.33 97.57 97.63 8,442,978 +0.07(+0.07%)
Nov 03, 2016 97.43 97.91 97.32 97.56 7,342,341 +0.14(+0.15%)
Nov 02, 2016 97.97 98.18 97.39 97.41 7,771,771 -0.41(-0.42%)
Nov 01, 2016 97.33 98.33 97.22 97.82 8,951,591 -0.55(-0.56%)
Oct 31, 2016 97.77 98.58 97.11 98.37 10,084,226 +0.56(+0.57%)
Oct 28, 2016 98.23 98.30 97.17 97.81 10,391,728 -0.31(-0.32%)
Oct 27, 2016 97.52 98.85 97.35 98.13 8,900,580 +0.97(+1.00%)
Oct 26, 2016 96.38 97.72 96.35 97.16 7,580,571 +0.51(+0.53%)
Oct 25, 2016 96.38 96.82 95.92 96.65 6,597,012 +0.30(+0.31%)
Oct 24, 2016 96.63 96.85 96.21 96.35 7,241,821 +0.14(+0.15%)
Oct 21, 2016 96.78 96.89 95.83 96.21 9,930,359 -1.21(-1.24%)
Oct 20, 2016 97.39 98.13 97.18 97.42 8,221,814 +0.24(+0.24%)
Oct 19, 2016 98.02 98.29 97.07 97.18 8,726,390 -0.70(-0.71%)
Oct 18, 2016 99.55 100.48 97.67 97.88 14,853,508 -2.61(-2.60%)
Oct 17, 2016 99.65 100.54 99.65 100.49 8,199,766 +0.79(+0.79%)
Oct 14, 2016 100.50 100.75 99.70 99.70 6,650,696 -0.59(-0.59%)
Oct 13, 2016 99.69 101.09 99.47 100.30 8,710,390 +0.25(+0.25%)
Oct 12, 2016 100.04 100.44 99.65 100.05 5,525,255 +0.28(+0.28%)
Oct 11, 2016 101.27 101.46 99.28 99.77 7,539,303 -1.83(-1.80%)
Oct 10, 2016 101.36 101.94 101.22 101.60 4,312,001 +0.47(+0.47%)
Oct 07, 2016 101.07 101.40 100.66 101.13 5,658,811 +0.42(+0.41%)
Oct 06, 2016 100.50 100.80 100.01 100.71 5,245,136 -0.37(-0.36%)
Oct 05, 2016 101.11 101.30 100.58 101.08 6,813,614 +0.31(+0.30%)
Oct 04, 2016 100.79 101.33 100.31 100.77 6,760,822 +0.01(+0.01%)
Oct 03, 2016 100.08 100.93 99.59 100.76 7,137,344 +0.58(+0.58%)
Sep 30, 2016 99.89 100.60 99.56 100.19 9,317,239 +0.73(+0.73%)
Sep 29, 2016 100.82 101.15 99.27 99.46 7,256,473 -1.80(-1.78%)
Sep 28, 2016 100.97 101.37 100.76 101.26 5,983,309 +0.14(+0.14%)
Sep 27, 2016 100.41 101.11 99.84 101.11 6,277,735 +1.22(+1.22%)
Sep 26, 2016 100.61 100.62 99.70 99.89 7,073,189 -0.87(-0.87%)
Sep 23, 2016 101.27 101.43 100.68 100.76 5,627,787 -0.55(-0.54%)
Sep 22, 2016 101.14 101.64 101.04 101.31 6,296,817 +0.47(+0.46%)
Sep 21, 2016 100.03 100.92 99.77 100.85 7,472,044 +0.81(+0.81%)
Sep 20, 2016 100.22 100.28 99.81 100.03 6,116,799 +0.25(+0.25%)
Sep 19, 2016 100.38 100.64 99.77 99.79 6,435,056 -0.50(-0.50%)
Sep 16, 2016 100.51 101.04 100.18 100.29 14,631,104 -0.32(-0.32%)
Sep 15, 2016 99.92 100.87 99.53 100.61 6,856,307 +0.65(+0.65%)
Sep 14, 2016 99.95 100.36 99.62 99.96 7,221,819 +0.21(+0.21%)
Sep 13, 2016 100.43 100.78 99.64 99.75 9,383,067 -1.31(-1.30%)
Sep 12, 2016 99.87 101.31 99.55 101.06 8,536,243 +0.79(+0.79%)
Sep 09, 2016 100.95 101.06 100.23 100.27 9,382,358 -1.05(-1.04%)
Sep 08, 2016 101.24 101.62 101.04 101.32 5,698,450 -0.12(-0.12%)
Sep 07, 2016 101.64 101.73 101.29 101.44 5,604,854 -0.12(-0.12%)
Sep 06, 2016 101.59 101.75 101.23 101.56 6,226,379 +0.37(+0.36%)
Sep 02, 2016 101.23 101.20 101.20 101.20 6,846,285 +0.20(+0.20%)
Sep 01, 2016 101.09 101.26 100.59 100.99 5,366,986 -0.22(-0.22%)
Aug 31, 2016 101.38 101.45 100.93 101.21 6,712,672 -0.11(-0.11%)
Aug 30, 2016 102.34 102.34 101.14 101.32 4,504,736 -0.38(-0.37%)
Aug 29, 2016 101.18 101.88 100.97 101.70 5,983,571 +0.75(+0.74%)
Aug 26, 2016 100.79 101.55 100.55 100.96 7,643,674 +0.40(+0.40%)
Aug 25, 2016 100.81 101.10 100.36 100.56 6,562,770 -0.12(-0.12%)
Aug 24, 2016 101.33 101.44 100.60 100.68 7,432,933 -0.62(-0.61%)
Aug 23, 2016 101.49 101.74 100.94 101.30 6,606,666 +0.26(+0.26%)
Aug 22, 2016 101.69 101.69 100.88 101.03 7,716,991 -0.67(-0.66%)
Aug 19, 2016 101.70 101.77 101.20 101.70 9,194,920 +0.00(+0.00%)
Aug 18, 2016 102.08 102.27 101.01 101.70 10,359,066 -0.50(-0.49%)
Aug 17, 2016 101.52 102.22 100.97 102.20 12,394,663 +0.83(+0.81%)
Aug 16, 2016 102.88 103.05 101.15 101.38 13,399,487 -1.67(-1.62%)
Aug 15, 2016 103.73 103.85 103.02 103.05 7,678,512 -0.77(-0.74%)
Aug 12, 2016 104.02 104.28 103.58 103.81 5,026,583 -0.46(-0.44%)
Aug 11, 2016 104.34 104.59 104.02 104.28 4,809,523 +0.35(+0.33%)
Aug 10, 2016 104.12 104.28 103.83 103.93 5,143,645 -0.06(-0.06%)
Aug 09, 2016 104.39 104.47 103.90 103.99 4,678,385 -0.19(-0.18%)
Aug 08, 2016 104.47 104.59 103.82 104.17 6,210,370 -0.50(-0.47%)
Aug 05, 2016 104.79 104.79 104.27 104.67 6,109,201 +0.32(+0.31%)
Aug 04, 2016 104.67 104.80 104.17 104.35 5,612,138 -0.03(-0.03%)
Aug 03, 2016 105.31 105.31 104.21 104.38 6,303,513 -0.80(-0.76%)
Aug 02, 2016 105.86 105.88 104.87 105.19 8,497,075 -0.46(-0.44%)
Aug 01, 2016 105.57 105.91 105.39 105.65 5,477,641 +0.14(+0.14%)
Jul 29, 2016 104.75 105.58 104.75 105.50 8,333,532 +0.65(+0.62%)
Jul 28, 2016 105.29 105.31 104.81 104.86 5,128,064 -0.26(-0.25%)
Jul 27, 2016 105.39 105.50 104.75 105.12 5,712,280 -0.32(-0.30%)
Jul 26, 2016 105.33 105.78 105.10 105.44 6,634,936 +0.22(+0.21%)
Jul 25, 2016 105.37 105.42 104.59 105.22 5,792,976 -0.12(-0.11%)
Jul 22, 2016 105.41 105.48 105.01 105.34 6,930,885 -0.10(-0.10%)
Jul 21, 2016 105.49 105.94 105.22 105.44 6,604,165 +0.01(+0.01%)
Jul 20, 2016 106.02 106.21 105.34 105.43 8,705,802 -0.09(-0.09%)
Jul 19, 2016 105.13 105.94 103.91 105.52 13,442,815 +1.78(+1.71%)
Jul 18, 2016 103.63 103.81 103.15 103.74 7,827,875 +0.12(+0.11%)
Jul 15, 2016 104.28 104.72 103.38 103.63 8,537,517 -0.15(-0.15%)
Jul 14, 2016 103.61 104.25 103.55 103.78 6,317,848 +0.15(+0.15%)
Jul 13, 2016 103.36 103.96 103.04 103.63 6,208,746 +0.07(+0.06%)
Jul 12, 2016 103.33 103.80 103.30 103.56 7,615,316 -0.01(-0.01%)
Jul 11, 2016 103.38 104.00 103.13 103.57 7,966,377 +0.07(+0.06%)
Jul 08, 2016 103.63 103.21 102.79 103.50 7,275,955 +0.29(+0.28%)
Jul 07, 2016 103.28 103.47 102.79 103.21 7,191,164 -0.11(-0.11%)
Jul 06, 2016 102.72 103.34 102.40 103.32 11,077,136 +0.31(+0.30%)
Jul 05, 2016 102.24 103.82 102.23 103.01 11,079,179 +0.82(+0.81%)
Jul 01, 2016 102.19 102.19 102.19 102.19 8,369,723 -0.01(-0.01%)
Jun 30, 2016 100.41 102.29 100.39 102.19 13,721,142 +1.66(+1.65%)
Jun 29, 2016 100.12 100.60 99.50 100.53 9,900,365 +0.93(+0.93%)
Jun 28, 2016 98.71 99.73 98.19 99.61 11,975,820 +1.42(+1.44%)
Jun 27, 2016 96.89 98.27 96.89 98.19 12,930,436 +0.78(+0.80%)
Jun 24, 2016 96.95 98.67 96.89 97.42 16,545,593 -1.47(-1.49%)
Jun 23, 2016 98.74 98.89 98.30 98.89 8,042,683 +0.78(+0.79%)
Jun 22, 2016 98.18 98.75 97.99 98.12 6,924,427 +0.24(+0.24%)
Jun 21, 2016 98.56 98.70 97.88 97.88 6,518,173 -0.30(-0.31%)
Jun 20, 2016 98.23 98.69 98.09 98.18 6,632,373 +0.89(+0.92%)
Jun 17, 2016 98.25 98.29 96.89 97.29 12,703,072 -0.98(-0.99%)
Jun 16, 2016 97.47 98.48 97.07 98.27 7,910,862 +0.19(+0.20%)
Jun 15, 2016 99.11 99.19 98.01 98.07 7,561,379 -0.60(-0.61%)
Jun 14, 2016 98.11 98.72 97.98 98.67 7,570,893 +0.28(+0.28%)
Jun 13, 2016 98.68 99.11 98.39 98.39 9,425,396 -0.19(-0.19%)
Jun 10, 2016 98.35 98.77 98.03 98.58 7,201,788 +0.01(+0.01%)
Jun 09, 2016 97.54 98.73 97.40 98.57 8,753,899 +1.01(+1.04%)
Jun 08, 2016 97.32 97.69 97.23 97.56 6,960,069 +0.06(+0.06%)
Jun 07, 2016 97.74 97.92 97.27 97.50 7,617,195 -0.03(-0.03%)
Jun 06, 2016 96.86 97.73 96.83 97.53 7,536,902 +0.85(+0.88%)
Jun 03, 2016 96.44 97.21 96.14 96.68 8,168,321 +0.23(+0.24%)
Jun 02, 2016 95.09 96.59 95.08 96.46 8,677,621 +1.44(+1.52%)
Jun 01, 2016 94.94 95.25 94.42 95.02 5,636,943 +0.08(+0.08%)
May 31, 2016 95.42 95.73 94.63 94.94 11,993,871 -0.31(-0.33%)
May 27, 2016 95.23 95.25 95.25 95.25 5,515,798 +0.13(+0.14%)
May 26, 2016 95.29 95.47 95.07 95.12 4,716,292 -0.38(-0.40%)
May 25, 2016 95.35 95.81 95.07 95.50 6,475,476 +0.56(+0.59%)
May 24, 2016 94.80 95.62 94.80 94.94 7,269,600 +0.45(+0.47%)
May 23, 2016 95.01 95.05 94.39 94.49 7,670,154 -0.40(-0.43%)
May 20, 2016 94.53 95.13 94.16 94.90 8,825,281 +0.50(+0.53%)
May 19, 2016 94.52 94.56 93.86 94.40 9,839,731 -0.62(-0.65%)
May 18, 2016 95.04 95.38 94.43 95.02 9,883,046 -0.20(-0.21%)
May 17, 2016 95.81 95.83 94.73 95.22 11,038,526 -0.51(-0.53%)
May 16, 2016 94.85 95.89 94.79 95.73 7,439,016 +0.74(+0.77%)
May 13, 2016 95.28 95.44 94.83 94.99 8,104,927 -0.56(-0.59%)
May 12, 2016 95.78 96.00 94.98 95.56 8,554,836 -0.12(-0.12%)
May 11, 2016 95.84 96.00 95.62 95.67 7,986,087 -0.25(-0.26%)
May 10, 2016 95.36 96.20 95.30 95.92 9,989,522 +0.79(+0.84%)
May 09, 2016 94.51 95.35 94.30 95.13 7,785,397 +0.82(+0.87%)
May 06, 2016 94.17 94.57 93.92 94.31 7,291,976 -0.12(-0.12%)
May 05, 2016 93.76 94.61 93.76 94.43 6,460,530 +0.55(+0.59%)
May 04, 2016 93.72 94.14 93.44 93.87 6,233,765 -0.39(-0.42%)
May 03, 2016 94.16 94.61 93.79 94.27 9,029,803 -0.05(-0.05%)
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.