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 (%)
Mar 29, 2018 113.00 113.00 113.00 0 +0.62(+0.55%)
Mar 28, 2018 112.54 113.77 112.17 112.38 7,789,489 +0.21(+0.19%)
Mar 27, 2018 112.08 113.84 111.45 112.17 8,833,107 -0.16(-0.14%)
Mar 26, 2018 111.46 112.46 110.41 112.33 9,478,888 +2.02(+1.83%)
Mar 23, 2018 112.54 112.75 110.17 110.31 9,585,839 -2.01(-1.79%)
Mar 22, 2018 115.04 115.23 112.07 112.32 8,571,558 -3.36(-2.90%)
Mar 21, 2018 115.86 117.08 115.21 115.68 5,850,304 -0.02(-0.02%)
Mar 20, 2018 115.32 116.20 114.08 115.70 7,047,434 +0.86(+0.74%)
Mar 19, 2018 117.58 117.69 114.07 114.84 6,822,763 -3.03(-2.57%)
Mar 16, 2018 117.42 118.51 116.50 117.88 16,142,007 +0.55(+0.47%)
Mar 15, 2018 116.88 118.37 116.81 117.33 6,971,399 +0.65(+0.56%)
Mar 14, 2018 119.25 119.66 116.31 116.68 7,678,393 -1.79(-1.51%)
Mar 13, 2018 117.98 119.38 117.67 118.47 10,379,480 +1.52(+1.30%)
Mar 12, 2018 117.98 118.36 116.68 116.95 5,604,648 -1.03(-0.87%)
Mar 09, 2018 116.84 118.00 116.01 117.98 8,571,194 +1.53(+1.32%)
Mar 08, 2018 114.04 116.66 114.04 116.45 7,278,499 +2.66(+2.34%)
Mar 07, 2018 114.04 113.78 7,248,153 +0.72(+0.64%)
Mar 06, 2018 114.63 114.81 112.80 113.06 6,285,781 -1.38(-1.21%)
Mar 05, 2018 113.42 114.89 113.03 114.44 6,577,410 +0.85(+0.75%)
Mar 02, 2018 111.91 113.84 111.91 113.59 7,837,001 +1.36(+1.21%)
Mar 01, 2018 113.84 114.74 111.56 112.23 10,493,689 -2.29(-2.00%)
Feb 28, 2018 116.35 116.68 114.52 114.52 9,054,012 -1.58(-1.36%)
Feb 27, 2018 116.58 117.36 116.04 116.10 8,118,091 -0.35(-0.30%)
Feb 26, 2018 116.14 117.63 115.51 116.45 7,579,356 +0.78(+0.68%)
Feb 23, 2018 113.98 115.72 113.92 115.67 5,851,489 +1.85(+1.62%)
Feb 22, 2018 113.44 113.82 6,542,061 +0.00(+0.00%)
Feb 21, 2018 114.60 116.03 113.78 113.82 7,496,906 -0.84(-0.73%)
Feb 20, 2018 116.42 116.92 114.48 114.66 7,490,971 -2.00(-1.71%)
Feb 16, 2018 116.66 116.66 116.66 0 +1.68(+1.46%)
Feb 15, 2018 113.99 115.02 113.42 114.98 6,398,734 +1.37(+1.20%)
Feb 14, 2018 113.41 113.91 112.49 113.61 7,144,021 -0.25(-0.22%)
Feb 13, 2018 114.43 113.87 7,231,241 -0.27(-0.24%)
Feb 12, 2018 113.90 115.06 111.86 114.14 11,372,103 +0.65(+0.57%)
Feb 09, 2018 111.73 114.71 109.91 113.49 17,155,436 +2.78(+2.51%)
Feb 08, 2018 114.70 115.00 110.49 110.71 13,324,407 -4.43(-3.85%)
Feb 07, 2018 115.56 116.31 115.08 115.14 12,004,700 -0.36(-0.31%)
Feb 06, 2018 113.91 116.52 112.15 115.50 21,897,950 +0.53(+0.46%)
Feb 05, 2018 119.67 120.03 109.52 114.98 22,326,402 -5.65(-4.69%)
Feb 02, 2018 121.80 122.98 120.37 120.63 10,571,726 -2.05(-1.67%)
Feb 01, 2018 123.25 121.08 122.68 10,721,250 +1.60(+1.32%)
Jan 31, 2018 124.91 124.91 121.00 121.08 14,984,441 -3.72(-2.98%)
Jan 30, 2018 125.64 125.85 124.79 124.79 9,558,013 -1.09(-0.87%)
Jan 29, 2018 126.91 126.99 125.75 125.89 9,144,454 -1.45(-1.14%)
Jan 26, 2018 126.61 127.57 126.28 127.33 9,205,692 +0.81(+0.64%)
Jan 25, 2018 124.69 126.75 124.60 126.52 9,060,746 +2.04(+1.64%)
Jan 24, 2018 125.73 125.78 124.24 124.48 14,357,378 +0.21(+0.17%)
Jan 23, 2018 128.76 129.17 124.08 124.27 19,927,662 -5.53(-4.26%)
Jan 22, 2018 128.80 129.79 128.55 129.79 7,990,242 +0.68(+0.53%)
Jan 19, 2018 129.20 129.37 128.29 129.11 9,973,984 +0.39(+0.30%)
Jan 18, 2018 128.73 129.18 127.89 128.72 6,339,079 -0.05(-0.04%)
Jan 17, 2018 129.53 129.95 127.46 128.78 12,120,532 +0.10(+0.08%)
Jan 16, 2018 128.29 129.72 127.94 128.67 8,977,217 +0.96(+0.75%)
Jan 12, 2018 127.71 127.71 127.71 0 +0.85(+0.67%)
Jan 11, 2018 126.28 126.95 125.89 126.86 5,663,410 +0.72(+0.57%)
Jan 10, 2018 125.77 126.30 125.57 126.14 7,485,656 -0.15(-0.12%)
Jan 09, 2018 124.74 127.63 124.64 126.29 10,154,141 +1.97(+1.59%)
Jan 08, 2018 124.15 124.42 123.47 124.32 5,854,825 +0.16(+0.13%)
Jan 05, 2018 123.27 124.26 122.91 124.16 7,029,269 +1.02(+0.83%)
Jan 04, 2018 123.06 123.66 122.86 123.14 5,520,744 -0.01(-0.01%)
Jan 03, 2018 122.10 123.26 121.70 123.15 6,106,609 +1.17(+0.96%)
Jan 02, 2018 122.36 122.42 121.54 121.99 7,809,106 -0.43(-0.35%)
Dec 29, 2017 122.42 122.42 122.42 0 -0.74(-0.60%)
Dec 28, 2017 123.28 123.54 122.95 123.15 2,836,161 -0.01(-0.01%)
Dec 27, 2017 123.03 123.67 122.84 123.16 4,284,189 +0.42(+0.34%)
Dec 26, 2017 122.77 122.38 122.74 3,733,402 -0.03(-0.02%)
Dec 22, 2017 123.54 123.84 122.70 122.77 5,325,049 -0.82(-0.67%)
Dec 21, 2017 124.06 124.56 123.56 123.59 6,691,859 -0.09(-0.07%)
Dec 20, 2017 124.64 124.92 123.61 123.68 7,178,734 -0.54(-0.44%)
Dec 19, 2017 124.32 124.75 123.85 124.22 7,502,158 -0.02(-0.01%)
Dec 18, 2017 124.91 125.99 123.89 124.24 6,657,637 -0.58(-0.46%)
Dec 15, 2017 124.83 125.41 124.22 124.82 14,286,204 +0.71(+0.57%)
Dec 14, 2017 125.75 125.83 124.07 124.11 6,092,429 -1.09(-0.87%)
Dec 13, 2017 124.85 125.67 124.60 125.19 6,983,182 +0.25(+0.20%)
Dec 12, 2017 124.94 125.79 124.45 124.94 9,149,851 +1.28(+1.03%)
Dec 11, 2017 123.45 123.69 122.51 123.66 4,974,292 +0.48(+0.39%)
Dec 08, 2017 122.66 123.33 122.49 123.18 5,822,395 +0.51(+0.41%)
Dec 07, 2017 122.67 123.98 122.01 122.67 5,379,330 -0.92(-0.74%)
Dec 06, 2017 123.40 124.38 122.37 123.59 6,062,873 +1.22(+1.00%)
Dec 05, 2017 122.48 123.37 121.96 122.37 7,698,532 +0.58(+0.47%)
Dec 04, 2017 123.20 123.27 121.72 121.80 6,752,971 -0.85(-0.69%)
Dec 01, 2017 122.28 123.13 121.44 122.64 6,837,218 +0.57(+0.47%)
Nov 30, 2017 122.72 122.91 121.33 122.08 10,205,791 -0.42(-0.34%)
Nov 29, 2017 122.86 123.21 121.75 122.50 6,676,690 -0.18(-0.15%)
Nov 28, 2017 121.17 123.13 121.17 122.68 5,767,021 +1.68(+1.39%)
Nov 27, 2017 120.48 121.18 120.48 121.00 4,488,994 +0.81(+0.68%)
Nov 24, 2017 119.74 120.50 119.57 120.18 2,993,517 +0.63(+0.52%)
Nov 22, 2017 120.44 120.50 118.95 119.56 4,498,566 -0.91(-0.76%)
Nov 21, 2017 120.57 121.27 120.34 120.47 6,496,738 +0.36(+0.30%)
Nov 20, 2017 120.31 120.66 119.95 120.11 4,898,757 -0.06(-0.05%)
Nov 17, 2017 120.44 120.92 120.08 120.17 4,877,417 -0.76(-0.63%)
Nov 16, 2017 121.41 121.64 120.73 120.93 4,793,498 -0.20(-0.17%)
Nov 15, 2017 121.25 121.77 120.83 121.13 4,402,214 -0.34(-0.28%)
Nov 14, 2017 121.54 122.16 120.97 121.47 4,683,134 -0.24(-0.19%)
Nov 13, 2017 121.05 121.93 120.54 121.71 4,963,421 +0.17(+0.14%)
Nov 10, 2017 122.03 122.03 120.70 121.53 4,869,844 -0.69(-0.56%)
Nov 09, 2017 122.67 123.14 121.74 122.22 4,038,565 -0.84(-0.69%)
Nov 08, 2017 121.65 123.54 121.44 123.06 5,099,406 +1.35(+1.11%)
Nov 07, 2017 121.98 122.05 120.97 121.72 4,816,213 +0.01(+0.01%)
Nov 06, 2017 121.92 122.34 121.67 121.71 4,846,734 -0.28(-0.23%)
Nov 03, 2017 121.68 122.26 121.31 121.98 3,142,937 +0.13(+0.11%)
Nov 02, 2017 122.01 122.17 121.14 121.86 4,011,772 -0.04(-0.04%)
Nov 01, 2017 121.77 122.43 121.34 121.90 5,749,391 +0.50(+0.41%)
Oct 31, 2017 121.93 122.14 121.03 121.40 5,548,912 -0.51(-0.42%)
Oct 30, 2017 122.86 122.97 121.32 121.92 6,929,441 -1.55(-1.26%)
Oct 27, 2017 122.79 124.27 122.09 123.47 5,903,194 -0.03(-0.02%)
Oct 26, 2017 124.10 125.18 123.12 123.49 6,707,503 -0.48(-0.39%)
Oct 25, 2017 122.93 124.73 122.75 123.97 7,537,076 +0.63(+0.51%)
Oct 24, 2017 124.86 124.86 122.72 123.34 7,562,666 -1.72(-1.38%)
Oct 23, 2017 123.77 125.71 123.73 125.07 7,677,200 +1.06(+0.86%)
Oct 20, 2017 123.99 125.07 123.51 124.01 6,470,322 +0.31(+0.25%)
Oct 19, 2017 122.53 124.51 122.38 123.69 10,542,868 +1.18(+0.97%)
Oct 18, 2017 122.60 123.29 121.98 122.51 7,840,528 -0.10(-0.08%)
Oct 17, 2017 119.89 122.89 119.36 122.60 13,455,185 +4.07(+3.43%)
Oct 16, 2017 118.82 119.53 118.03 118.54 5,879,211 -0.27(-0.23%)
Oct 13, 2017 118.95 119.67 118.74 118.81 4,715,782 -0.35(-0.29%)
Oct 12, 2017 118.73 119.76 118.45 119.16 5,939,799 +0.16(+0.13%)
Oct 11, 2017 117.46 119.37 117.01 119.00 9,495,857 +2.39(+2.05%)
Oct 10, 2017 116.31 116.80 115.75 116.60 4,805,310 +0.39(+0.34%)
Oct 09, 2017 116.39 116.53 115.97 116.21 4,307,517 +0.20(+0.17%)
Oct 06, 2017 115.82 116.04 115.37 116.01 2,835,821 +0.03(+0.02%)
Oct 05, 2017 115.72 116.09 115.26 115.98 4,296,046 +0.26(+0.23%)
Oct 04, 2017 115.30 115.98 115.04 115.72 4,121,429 +0.69(+0.60%)
Oct 03, 2017 114.64 115.30 114.39 115.04 4,479,373 +0.77(+0.67%)
Oct 02, 2017 113.35 114.37 113.22 114.27 5,158,926 +1.05(+0.93%)
Sep 29, 2017 112.84 113.62 112.38 113.22 6,587,913 +0.47(+0.42%)
Sep 28, 2017 113.13 113.44 112.59 112.75 4,584,833 -0.24(-0.22%)
Sep 27, 2017 114.08 114.16 112.71 112.99 6,655,701 -1.04(-0.91%)
Sep 26, 2017 114.51 114.90 113.92 114.03 5,186,104 -0.20(-0.18%)
Sep 25, 2017 114.49 114.74 113.93 114.23 6,910,013 -0.19(-0.17%)
Sep 22, 2017 114.94 115.29 114.31 114.42 4,977,875 -0.31(-0.27%)
Sep 21, 2017 116.09 116.53 114.41 114.73 6,949,508 -1.28(-1.10%)
Sep 20, 2017 116.04 116.94 115.25 116.01 9,996,787 -1.74(-1.48%)
Sep 19, 2017 117.58 118.25 117.00 117.75 5,631,239 -0.14(-0.12%)
Sep 18, 2017 117.07 118.23 116.79 117.89 6,041,843 +0.81(+0.69%)
Sep 15, 2017 117.38 117.95 116.85 117.08 17,824,130 +0.24(+0.20%)
Sep 14, 2017 115.07 117.10 114.94 116.85 7,204,793 +1.51(+1.31%)
Sep 13, 2017 115.53 116.47 114.82 115.34 5,373,619 -0.16(-0.14%)
Sep 12, 2017 116.54 116.59 114.89 115.50 6,275,871 -0.50(-0.44%)
Sep 11, 2017 114.40 116.12 114.10 116.00 6,573,339 +1.94(+1.70%)
Sep 08, 2017 114.95 115.25 113.97 114.06 5,574,495 -1.05(-0.91%)
Sep 07, 2017 113.96 115.40 113.42 115.11 4,363,943 +1.32(+1.16%)
Sep 06, 2017 113.68 114.08 113.39 113.79 6,432,845 +0.67(+0.59%)
Sep 05, 2017 113.83 114.23 112.96 113.12 5,919,551 -0.98(-0.86%)
Sep 01, 2017 115.47 115.52 114.02 114.10 4,387,575 -1.17(-1.01%)
Aug 31, 2017 114.42 115.38 114.30 115.27 8,505,884 +1.13(+0.99%)
Aug 30, 2017 114.95 114.95 114.01 114.14 6,235,479 -0.99(-0.86%)
Aug 29, 2017 114.58 115.34 114.34 115.13 3,764,099 +0.41(+0.36%)
Aug 28, 2017 114.67 115.05 114.50 114.72 6,142,538 +0.05(+0.05%)
Aug 25, 2017 114.87 115.44 114.62 114.67 4,746,468 -0.32(-0.28%)
Aug 24, 2017 114.93 115.16 114.46 114.99 6,238,644 +0.08(+0.07%)
Aug 23, 2017 116.33 116.38 114.78 114.92 5,928,362 -1.64(-1.41%)
Aug 22, 2017 115.32 116.64 115.00 116.56 4,796,234 +1.08(+0.94%)
Aug 21, 2017 114.47 115.65 114.39 115.48 5,385,274 +0.71(+0.62%)
Aug 18, 2017 114.80 115.76 114.55 114.77 5,538,706 -0.35(-0.31%)
Aug 17, 2017 116.11 116.59 115.11 115.12 6,634,817 -0.98(-0.84%)
Aug 16, 2017 116.02 116.79 115.83 116.10 5,165,638 +0.68(+0.59%)
Aug 15, 2017 115.82 115.90 115.26 115.42 4,543,703 -0.09(-0.07%)
Aug 14, 2017 116.13 116.27 114.97 115.50 3,514,375 +0.33(+0.29%)
Aug 11, 2017 115.64 116.38 114.87 115.17 4,935,243 +0.01(+0.01%)
Aug 10, 2017 115.12 115.82 114.54 115.17 6,480,659 -0.12(-0.10%)
Aug 09, 2017 114.92 115.44 114.54 115.29 7,317,914 +0.83(+0.73%)
Aug 08, 2017 114.66 114.92 113.70 114.46 6,373,078 -0.51(-0.44%)
Aug 07, 2017 115.17 115.50 114.66 114.97 3,479,232 -0.28(-0.24%)
Aug 04, 2017 115.73 115.96 114.92 115.24 3,689,733 -0.15(-0.13%)
Aug 03, 2017 114.14 115.43 113.80 115.39 5,000,730 +1.03(+0.90%)
Aug 02, 2017 114.29 114.66 113.79 114.36 4,659,710 -0.30(-0.26%)
Aug 01, 2017 115.23 115.39 114.47 114.66 4,433,370 -0.18(-0.16%)
Jul 31, 2017 114.34 115.59 114.31 114.84 6,287,592 +0.75(+0.66%)
Jul 28, 2017 113.48 114.21 112.94 114.09 5,744,525 +0.88(+0.78%)
Jul 27, 2017 113.23 113.49 112.12 113.21 6,746,730 -0.10(-0.09%)
Jul 26, 2017 113.93 114.43 113.14 113.31 6,219,842 -0.81(-0.71%)
Jul 25, 2017 115.73 115.82 113.75 114.12 7,237,666 -0.98(-0.85%)
Jul 24, 2017 116.81 116.96 114.96 115.10 9,599,291 -1.99(-1.70%)
Jul 21, 2017 117.10 117.92 116.91 117.09 7,827,781 -1.09(-0.92%)
Jul 20, 2017 118.62 117.00 118.18 7,036,128 +1.18(+1.01%)
Jul 19, 2017 116.68 117.17 116.40 117.00 6,359,802 +0.65(+0.56%)
Jul 18, 2017 113.89 116.78 113.43 116.35 11,852,169 +2.00(+1.75%)
Jul 17, 2017 114.84 115.03 114.01 114.35 5,706,228 -0.39(-0.34%)
Jul 14, 2017 114.22 115.09 114.00 114.74 5,065,324 +0.64(+0.56%)
Jul 13, 2017 114.31 114.41 113.35 114.10 5,113,039 -0.32(-0.28%)
Jul 12, 2017 114.26 114.99 114.02 114.42 5,839,614 +0.87(+0.76%)
Jul 11, 2017 113.73 114.04 112.91 113.56 4,314,060 -0.28(-0.24%)
Jul 10, 2017 114.86 114.97 113.56 113.83 4,645,161 -0.86(-0.75%)
Jul 07, 2017 115.01 115.09 113.95 114.69 5,771,359 +0.02(+0.02%)
Jul 06, 2017 115.62 115.93 114.57 114.67 4,948,698 -0.97(-0.84%)
Jul 05, 2017 115.07 116.00 114.59 115.64 4,972,336 +0.64(+0.56%)
Jul 03, 2017 114.91 115.36 114.78 115.00 3,387,178 +0.53(+0.46%)
Jun 30, 2017 114.83 115.26 114.47 114.47 6,083,770 -0.30(-0.26%)
Jun 29, 2017 115.43 115.72 114.49 114.78 6,644,875 -1.02(-0.88%)
Jun 28, 2017 117.64 117.86 115.58 115.80 7,578,509 -1.03(-0.88%)
Jun 27, 2017 118.12 118.31 116.81 116.83 7,073,111 -1.15(-0.98%)
Jun 26, 2017 118.10 118.46 117.86 117.98 6,427,489 -0.08(-0.07%)
Jun 23, 2017 117.21 118.12 117.09 118.06 10,408,939 +0.33(+0.28%)
Jun 22, 2017 117.21 118.55 117.05 117.73 8,448,927 +0.99(+0.84%)
Jun 21, 2017 116.20 116.91 115.97 116.74 6,749,715 +0.60(+0.51%)
Jun 20, 2017 115.87 116.61 115.87 116.14 6,010,685 +0.13(+0.11%)
Jun 19, 2017 116.08 116.54 115.51 116.01 8,654,246 -0.24(-0.21%)
Jun 16, 2017 115.71 116.48 115.12 116.26 14,606,863 +1.13(+0.99%)
Jun 15, 2017 114.22 115.39 114.05 115.12 6,084,390 +0.23(+0.20%)
Jun 14, 2017 114.66 115.57 114.66 114.89 8,470,120 +0.65(+0.57%)
Jun 13, 2017 114.01 114.85 113.70 114.24 6,626,228 +0.17(+0.15%)
Jun 12, 2017 113.82 114.26 113.44 114.07 9,269,332 +0.25(+0.22%)
Jun 09, 2017 112.81 113.96 112.76 113.82 6,925,786 +0.85(+0.75%)
Jun 08, 2017 113.70 112.46 112.97 9,362,613 -0.17(-0.15%)
Jun 07, 2017 113.36 113.77 112.99 113.14 6,662,809 -0.07(-0.06%)
Jun 06, 2017 112.65 113.64 112.52 113.21 6,493,649 +0.41(+0.36%)
Jun 05, 2017 112.47 113.10 112.32 112.80 5,356,002 +0.24(+0.21%)
Jun 02, 2017 111.67 112.61 111.48 112.56 7,583,953 +1.12(+1.01%)
Jun 01, 2017 111.04 111.44 110.86 111.44 6,692,195 +0.46(+0.41%)
May 31, 2017 110.20 111.45 110.20 110.98 10,185,246 +0.99(+0.90%)
May 30, 2017 109.64 110.23 109.19 109.99 4,235,828 +0.16(+0.15%)
May 26, 2017 110.09 110.48 109.75 109.83 4,628,609 -0.53(-0.48%)
May 25, 2017 109.67 110.43 109.32 110.35 6,118,204 +0.74(+0.68%)
May 24, 2017 109.85 110.03 109.42 109.61 4,615,622 -0.01(-0.01%)
May 23, 2017 109.44 110.16 109.44 109.62 4,621,829 +0.22(+0.20%)
May 22, 2017 108.85 109.73 108.85 109.39 5,651,513 +0.22(+0.20%)
May 19, 2017 109.20 109.51 108.69 109.17 8,093,330 +0.03(+0.02%)
May 18, 2017 108.71 109.92 108.28 109.15 7,644,363 +0.26(+0.24%)
May 17, 2017 109.83 109.94 108.70 108.89 7,539,120 -0.95(-0.86%)
May 16, 2017 109.46 110.35 109.22 109.83 8,414,118 +0.67(+0.61%)
May 15, 2017 106.94 109.48 106.88 109.16 11,463,869 +2.88(+2.71%)
May 12, 2017 105.83 106.68 105.74 106.28 4,766,124 +0.38(+0.36%)
May 11, 2017 105.30 105.91 105.17 105.91 4,764,762 +0.34(+0.32%)
May 10, 2017 105.66 105.78 105.20 105.57 4,929,396 -0.34(-0.32%)
May 09, 2017 105.93 106.14 105.63 105.91 4,376,915 -0.03(-0.03%)
May 08, 2017 106.19 106.42 105.75 105.95 4,198,430 -0.22(-0.21%)
May 05, 2017 106.42 106.42 105.61 106.17 4,815,791 -0.38(-0.35%)
May 04, 2017 106.33 106.55 105.93 106.55 4,366,693 +0.53(+0.50%)
May 03, 2017 106.24 106.33 105.77 106.02 4,346,490 -0.32(-0.30%)
May 02, 2017 106.18 106.37 105.64 106.33 5,678,248 +0.31(+0.29%)
May 01, 2017 106.08 106.40 105.73 106.03 5,300,429 -0.11(-0.10%)
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%)
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.