Johnson & Johnson (NY: JNJ )

182.29 +2.63 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 100.84 101.67 100.70 101.29 8,480,234 +0.26(+0.26%)
Apr 29, 2014 101.63 101.98 100.96 101.03 7,811,031 -0.31(-0.31%)
Apr 28, 2014 100.56 101.50 100.12 101.34 8,785,965 +1.55(+1.55%)
Apr 25, 2014 99.97 100.26 99.40 99.79 5,897,880 -0.17(-0.17%)
Apr 24, 2014 100.24 100.37 99.55 99.96 6,149,304 -0.26(-0.26%)
Apr 23, 2014 100.24 100.56 99.92 100.22 5,875,867 +0.04(+0.04%)
Apr 22, 2014 100.00 100.75 99.74 100.18 7,876,499 +0.18(+0.18%)
Apr 21, 2014 99.01 100.13 98.67 100.00 7,030,981 +1.04(+1.05%)
Apr 17, 2014 98.69 98.96 98.96 98.96 9,153,500 +0.21(+0.21%)
Apr 16, 2014 99.57 99.71 98.07 98.75 11,302,603 -0.45(-0.45%)
Apr 15, 2014 98.45 99.21 98.05 99.20 13,997,088 +2.06(+2.12%)
Apr 14, 2014 97.28 97.36 96.25 97.14 8,615,760 +0.27(+0.28%)
Apr 11, 2014 96.20 97.20 96.05 96.87 8,711,166 +0.33(+0.34%)
Apr 10, 2014 98.86 98.93 96.52 96.54 9,656,996 -2.41(-2.44%)
Apr 09, 2014 98.42 99.00 97.78 98.95 8,907,347 +0.89(+0.91%)
Apr 08, 2014 98.03 98.72 97.50 98.06 9,599,653 +0.17(+0.17%)
Apr 07, 2014 98.39 99.36 97.83 97.89 11,408,731 -0.53(-0.54%)
Apr 04, 2014 98.62 99.38 98.32 98.42 10,310,236 +0.16(+0.16%)
Apr 03, 2014 97.97 98.34 97.53 98.26 5,464,191 +0.03(+0.03%)
Apr 02, 2014 98.01 98.39 97.37 98.23 7,995,400 +0.29(+0.30%)
Apr 01, 2014 98.31 98.68 97.37 97.94 7,068,496 -0.29(-0.30%)
Mar 31, 2014 98.00 98.60 97.61 98.23 7,535,149 +0.79(+0.81%)
Mar 28, 2014 97.51 98.22 96.96 97.44 8,815,993 +0.16(+0.16%)
Mar 27, 2014 97.08 97.70 96.26 97.28 8,649,855 +0.23(+0.24%)
Mar 26, 2014 97.51 98.47 97.05 97.05 11,169,178 -0.33(-0.34%)
Mar 25, 2014 95.70 97.70 95.70 97.38 14,152,592 +2.18(+2.29%)
Mar 24, 2014 95.30 95.43 94.54 95.20 13,944,000 -0.73(-0.76%)
Mar 21, 2014 94.77 95.93 93.88 95.93 24,005,402 +1.81(+1.92%)
Mar 20, 2014 93.52 94.19 92.96 94.12 5,727,370 +0.53(+0.57%)
Mar 19, 2014 93.89 94.36 92.92 93.59 5,937,163 -0.35(-0.37%)
Mar 18, 2014 93.90 94.24 93.48 93.94 5,862,394 +0.01(+0.01%)
Mar 17, 2014 93.26 94.18 93.18 93.93 5,872,484 +1.12(+1.21%)
Mar 14, 2014 92.88 93.44 92.46 92.81 7,337,843 -0.19(-0.20%)
Mar 13, 2014 93.85 94.20 92.98 93.00 7,658,863 -0.60(-0.64%)
Mar 12, 2014 92.82 93.62 92.65 93.60 6,154,917 +0.11(+0.12%)
Mar 11, 2014 93.71 93.75 93.09 93.49 5,837,075 +0.04(+0.04%)
Mar 10, 2014 93.17 93.49 92.79 93.45 4,878,157 +0.13(+0.14%)
Mar 07, 2014 93.37 93.48 92.69 93.32 6,792,275 +0.43(+0.46%)
Mar 06, 2014 93.19 93.65 92.82 92.89 7,718,017 +0.30(+0.32%)
Mar 05, 2014 93.27 93.30 92.38 92.59 6,773,218 -0.75(-0.80%)
Mar 04, 2014 92.47 93.46 92.25 93.34 8,796,045 +1.78(+1.94%)
Mar 03, 2014 91.13 91.98 90.83 91.56 7,503,041 -0.56(-0.61%)
Feb 28, 2014 91.42 92.64 91.06 92.12 9,644,505 +0.76(+0.83%)
Feb 27, 2014 91.16 91.42 90.75 91.36 7,039,554 +0.25(+0.27%)
Feb 26, 2014 91.11 91.54 90.77 91.11 6,334,113 +0.00(+0.00%)
Feb 25, 2014 91.59 91.87 90.66 91.11 6,382,024 +0.00(+0.00%)
Feb 24, 2014 91.43 91.99 91.10 91.11 8,406,670 -0.41(-0.45%)
Feb 21, 2014 91.86 92.25 91.45 91.52 7,381,439 -0.86(-0.93%)
Feb 20, 2014 91.69 92.73 91.31 92.38 8,151,575 +0.74(+0.81%)
Feb 19, 2014 92.15 92.75 91.57 91.64 7,692,921 -0.53(-0.58%)
Feb 18, 2014 92.77 92.85 92.09 92.17 6,926,284 -0.59(-0.64%)
Feb 14, 2014 92.60 92.76 92.76 92.76 5,485,100 +0.20(+0.22%)
Feb 13, 2014 92.00 92.62 91.71 92.56 5,925,845 +0.14(+0.15%)
Feb 12, 2014 92.95 92.99 91.95 92.42 7,695,659 -0.55(-0.59%)
Feb 11, 2014 91.09 92.97 90.95 92.97 11,556,140 +1.90(+2.09%)
Feb 10, 2014 90.24 91.08 89.80 91.07 8,079,788 +1.03(+1.14%)
Feb 07, 2014 88.92 90.04 88.61 90.04 9,526,254 +1.29(+1.45%)
Feb 06, 2014 87.63 88.76 87.55 88.75 10,009,515 +1.47(+1.68%)
Feb 05, 2014 86.49 87.67 86.48 87.28 10,667,044 +0.66(+0.76%)
Feb 04, 2014 86.93 87.27 86.09 86.62 11,435,740 -0.16(-0.18%)
Feb 03, 2014 88.75 88.78 86.61 86.78 13,943,186 -1.69(-1.91%)
Jan 31, 2014 89.01 89.34 88.15 88.47 12,198,893 -1.03(-1.15%)
Jan 30, 2014 89.62 89.78 89.01 89.50 6,870,878 +0.60(+0.67%)
Jan 29, 2014 89.47 89.71 88.53 88.90 11,160,005 -1.20(-1.33%)
Jan 28, 2014 90.58 90.60 89.79 90.10 8,233,507 +0.16(+0.18%)
Jan 27, 2014 90.30 90.76 89.85 89.94 8,684,496 -0.67(-0.74%)
Jan 24, 2014 92.12 92.61 90.61 90.61 10,661,597 -2.13(-2.30%)
Jan 23, 2014 93.74 93.80 92.41 92.74 9,287,618 -1.58(-1.68%)
Jan 22, 2014 93.99 94.55 93.54 94.32 8,874,201 +0.29(+0.31%)
Jan 21, 2014 94.93 95.10 92.62 94.03 16,341,249 -1.03(-1.08%)
Jan 17, 2014 94.72 95.06 95.06 95.06 13,714,400 +0.42(+0.44%)
Jan 16, 2014 94.60 95.09 94.23 94.64 8,398,056 -0.16(-0.17%)
Jan 15, 2014 94.72 95.27 94.51 94.80 7,390,287 +0.08(+0.08%)
Jan 14, 2014 94.60 94.90 94.32 94.72 7,563,231 +0.22(+0.23%)
Jan 13, 2014 94.37 94.99 94.06 94.50 9,589,128 -0.24(-0.25%)
Jan 10, 2014 94.64 94.97 94.14 94.74 6,700,178 +0.01(+0.01%)
Jan 09, 2014 94.94 95.38 94.09 94.73 7,944,074 +0.57(+0.61%)
Jan 08, 2014 94.17 94.60 93.88 94.16 9,098,968 -0.13(-0.14%)
Jan 07, 2014 93.04 94.62 92.99 94.29 11,033,279 +1.96(+2.12%)
Jan 06, 2014 91.93 92.75 91.87 92.33 7,442,742 +0.48(+0.52%)
Jan 03, 2014 91.29 92.22 91.26 91.85 5,637,762 +0.82(+0.90%)
Jan 02, 2014 91.14 91.73 91.01 91.03 5,907,621 -0.56(-0.61%)
Dec 31, 2013 92.17 91.59 91.59 91.59 6,348,200 -0.71(-0.77%)
Dec 30, 2013 92.16 92.30 91.73 92.30 4,368,478 -0.05(-0.05%)
Dec 27, 2013 92.77 92.96 92.18 92.35 3,511,614 -0.19(-0.21%)
Dec 26, 2013 91.99 92.54 91.77 92.54 3,458,981 +0.48(+0.52%)
Dec 24, 2013 92.18 92.39 91.85 92.06 3,147,331 +0.03(+0.03%)
Dec 23, 2013 92.56 92.68 91.76 92.03 5,311,433 -0.06(-0.07%)
Dec 20, 2013 92.11 92.75 91.95 92.09 11,264,971 +0.11(+0.12%)
Dec 19, 2013 92.40 92.40 91.42 91.98 7,304,471 -0.66(-0.71%)
Dec 18, 2013 90.95 92.66 89.77 92.64 9,676,419 +1.98(+2.18%)
Dec 17, 2013 91.30 91.33 90.50 90.66 8,747,136 -0.71(-0.78%)
Dec 16, 2013 91.42 92.32 91.16 91.37 6,610,277 +0.02(+0.02%)
Dec 13, 2013 91.39 91.86 91.08 91.35 7,909,466 +0.19(+0.21%)
Dec 12, 2013 92.81 92.86 91.07 91.16 12,283,857 -1.95(-2.09%)
Dec 11, 2013 94.40 94.45 93.03 93.11 9,423,653 -1.03(-1.09%)
Dec 10, 2013 94.58 94.79 93.96 94.14 7,176,556 -0.30(-0.32%)
Dec 09, 2013 94.29 94.48 93.70 94.44 6,974,438 +0.00(+0.00%)
Dec 06, 2013 93.60 94.48 93.42 94.44 7,280,472 +1.47(+1.58%)
Dec 05, 2013 93.42 93.63 92.66 92.97 8,655,521 -0.66(-0.70%)
Dec 04, 2013 93.76 94.25 93.13 93.63 6,201,804 -0.34(-0.36%)
Dec 03, 2013 94.20 94.28 93.51 93.97 9,054,298 -0.31(-0.33%)
Dec 02, 2013 94.41 94.66 93.97 94.28 5,826,880 -0.38(-0.40%)
Nov 29, 2013 95.23 95.50 94.43 94.66 4,106,795 -0.32(-0.34%)
Nov 27, 2013 95.34 95.37 94.61 94.98 4,603,769 -0.08(-0.08%)
Nov 26, 2013 95.58 95.87 94.97 95.06 7,247,664 -0.57(-0.60%)
Nov 25, 2013 95.49 95.99 95.08 95.63 6,369,596 +0.38(+0.40%)
Nov 22, 2013 94.39 95.58 94.39 95.25 6,462,244 +0.05(+0.05%)
Nov 21, 2013 95.46 95.75 95.05 95.20 6,736,027 +0.05(+0.05%)
Nov 20, 2013 94.94 95.47 94.66 95.15 7,076,359 +0.29(+0.31%)
Nov 19, 2013 94.27 94.92 94.00 94.86 6,623,115 +0.56(+0.59%)
Nov 18, 2013 94.36 94.60 94.01 94.30 8,480,863 -0.09(-0.10%)
Nov 15, 2013 93.63 94.40 93.55 94.39 7,068,584 +0.47(+0.50%)
Nov 14, 2013 93.40 94.14 93.40 93.92 7,044,933 +0.58(+0.62%)
Nov 13, 2013 93.36 93.45 92.32 93.34 8,952,091 -0.22(-0.24%)
Nov 12, 2013 93.98 94.09 93.00 93.56 7,639,512 -0.73(-0.77%)
Nov 11, 2013 93.97 94.64 93.94 94.29 4,723,062 +0.24(+0.26%)
Nov 08, 2013 92.63 94.10 92.56 94.05 7,230,331 +1.36(+1.47%)
Nov 07, 2013 93.19 93.35 92.69 92.69 6,116,568 -0.35(-0.38%)
Nov 06, 2013 93.03 93.20 92.72 93.04 5,300,396 +0.23(+0.25%)
Nov 05, 2013 92.54 92.95 92.28 92.81 5,324,488 -0.22(-0.24%)
Nov 04, 2013 93.46 93.50 92.43 93.03 6,860,930 -0.34(-0.36%)
Nov 01, 2013 92.38 93.58 92.38 93.37 6,840,971 +0.76(+0.82%)
Oct 31, 2013 92.85 93.35 92.32 92.61 7,764,215 -0.18(-0.19%)
Oct 30, 2013 93.27 93.45 92.65 92.79 6,295,222 -0.35(-0.38%)
Oct 29, 2013 92.80 93.17 92.58 93.14 6,086,503 +0.75(+0.81%)
Oct 28, 2013 91.96 92.80 91.92 92.39 6,537,894 +0.30(+0.33%)
Oct 25, 2013 92.04 92.27 91.78 92.09 6,080,485 -0.26(-0.28%)
Oct 24, 2013 92.65 92.99 92.14 92.35 5,249,216 +0.25(+0.27%)
Oct 23, 2013 92.07 92.43 91.52 92.10 6,449,525 -0.26(-0.28%)
Oct 22, 2013 91.53 92.56 91.50 92.36 9,635,464 +1.16(+1.27%)
Oct 21, 2013 91.63 91.63 90.77 91.20 6,932,788 -0.43(-0.47%)
Oct 18, 2013 91.75 92.05 91.14 91.63 9,082,602 -0.34(-0.37%)
Oct 17, 2013 90.87 92.00 90.77 91.97 8,562,761 +0.86(+0.94%)
Oct 16, 2013 90.42 91.17 90.16 91.11 7,988,789 +1.18(+1.31%)
Oct 15, 2013 90.33 91.46 89.93 89.93 11,019,945 +0.13(+0.14%)
Oct 14, 2013 88.83 89.89 88.63 89.80 9,182,239 +0.35(+0.39%)
Oct 11, 2013 88.62 89.48 88.02 89.45 8,449,844 +1.67(+1.90%)
Oct 10, 2013 86.72 87.78 86.70 87.78 8,647,231 +1.82(+2.12%)
Oct 09, 2013 85.93 86.23 85.50 85.96 8,010,287 +0.35(+0.41%)
Oct 08, 2013 86.62 86.74 85.57 85.61 8,669,718 -0.98(-1.13%)
Oct 07, 2013 86.70 86.98 86.29 86.59 5,667,914 -0.72(-0.82%)
Oct 04, 2013 86.82 87.42 86.56 87.31 6,053,847 +0.73(+0.84%)
Oct 03, 2013 87.19 87.40 86.28 86.58 7,724,284 -0.71(-0.81%)
Oct 02, 2013 87.13 87.29 86.44 87.29 6,345,147 -0.18(-0.21%)
Oct 01, 2013 86.59 87.49 86.26 87.47 6,311,773 +0.78(+0.90%)
Sep 30, 2013 86.33 86.95 86.15 86.69 7,958,263 -0.04(-0.05%)
Sep 27, 2013 86.81 86.94 86.44 86.73 5,462,520 -0.34(-0.39%)
Sep 26, 2013 87.28 87.70 86.72 87.07 6,379,040 -0.01(-0.01%)
Sep 25, 2013 88.42 88.47 87.07 87.08 7,472,654 -1.14(-1.29%)
Sep 24, 2013 89.02 89.20 88.15 88.22 7,585,534 -0.87(-0.98%)
Sep 23, 2013 89.43 89.75 88.81 89.09 7,356,479 -0.59(-0.66%)
Sep 20, 2013 90.20 90.72 89.68 89.68 14,724,337 -0.39(-0.43%)
Sep 19, 2013 90.05 90.20 89.79 90.07 6,709,836 +0.16(+0.18%)
Sep 18, 2013 88.91 89.91 88.30 89.91 10,098,759 +0.85(+0.95%)
Sep 17, 2013 89.05 89.22 88.58 89.06 6,283,233 +0.03(+0.03%)
Sep 16, 2013 89.46 89.55 88.83 89.03 7,579,136 +0.46(+0.52%)
Sep 13, 2013 89.13 89.25 88.20 88.57 7,738,679 -0.44(-0.49%)
Sep 12, 2013 89.30 89.57 88.88 89.01 7,933,901 -0.22(-0.25%)
Sep 11, 2013 88.63 89.27 88.14 89.23 8,092,129 +0.70(+0.79%)
Sep 10, 2013 88.14 88.58 87.85 88.53 8,650,856 +0.97(+1.11%)
Sep 09, 2013 87.39 87.60 87.01 87.56 6,690,772 +0.40(+0.46%)
Sep 06, 2013 87.22 87.92 86.00 87.16 10,038,552 +0.12(+0.14%)
Sep 05, 2013 87.00 87.17 86.62 87.04 5,594,722 +0.14(+0.16%)
Sep 04, 2013 86.46 87.25 86.25 86.90 8,433,197 +0.48(+0.56%)
Sep 03, 2013 86.89 87.30 86.03 86.42 7,440,268 +0.01(+0.01%)
Aug 30, 2013 86.78 86.78 85.85 86.41 7,471,672 -0.16(-0.18%)
Aug 29, 2013 86.41 87.14 85.99 86.57 5,574,319 +0.04(+0.05%)
Aug 28, 2013 86.36 86.91 85.88 86.53 7,418,309 +0.36(+0.42%)
Aug 27, 2013 86.97 87.08 85.96 86.17 9,926,620 -1.36(-1.55%)
Aug 26, 2013 88.36 88.48 87.39 87.53 6,713,867 -0.88(-1.00%)
Aug 23, 2013 87.93 88.44 87.21 88.41 7,714,990 +0.15(+0.17%)
Aug 22, 2013 88.76 89.03 88.12 88.26 7,173,272 -0.54(-0.61%)
Aug 21, 2013 89.47 89.63 88.68 88.80 7,931,191 -0.93(-1.04%)
Aug 20, 2013 90.55 91.65 89.73 89.73 8,556,503 -0.72(-0.80%)
Aug 19, 2013 89.47 91.25 89.35 90.45 8,654,595 +1.08(+1.21%)
Aug 16, 2013 89.13 89.80 88.77 89.37 14,100,923 -0.18(-0.20%)
Aug 15, 2013 90.32 90.41 89.09 89.55 11,998,588 -1.15(-1.27%)
Aug 14, 2013 92.79 92.95 90.51 90.70 12,704,948 -2.31(-2.48%)
Aug 13, 2013 91.89 93.35 91.76 93.01 10,088,272 +1.01(+1.10%)
Aug 12, 2013 92.08 92.77 91.75 92.00 11,008,663 -0.36(-0.39%)
Aug 09, 2013 93.39 93.39 91.78 92.36 12,135,904 -0.98(-1.05%)
Aug 08, 2013 94.27 94.37 92.71 93.34 11,081,015 -0.32(-0.34%)
Aug 07, 2013 93.60 94.03 93.47 93.66 9,052,146 -0.15(-0.16%)
Aug 06, 2013 93.88 93.94 93.50 93.81 6,203,078 +0.01(+0.01%)
Aug 05, 2013 94.05 94.30 93.43 93.80 7,192,420 -0.59(-0.63%)
Aug 02, 2013 93.56 94.39 93.45 94.39 8,503,225 +0.62(+0.66%)
Aug 01, 2013 94.16 94.40 93.70 93.77 11,098,955 +0.27(+0.29%)
Jul 31, 2013 93.23 94.42 93.19 93.50 11,365,654 +0.33(+0.35%)
Jul 30, 2013 93.47 93.97 93.02 93.17 8,862,957 -0.04(-0.04%)
Jul 29, 2013 92.63 93.39 92.61 93.21 7,925,264 +0.38(+0.41%)
Jul 26, 2013 92.32 92.93 91.65 92.83 8,664,440 +0.26(+0.28%)
Jul 25, 2013 92.00 92.75 91.75 92.57 7,368,926 +0.21(+0.23%)
Jul 24, 2013 92.65 92.66 91.75 92.36 6,846,208 -0.06(-0.06%)
Jul 23, 2013 92.39 92.86 92.11 92.42 8,467,834 +0.14(+0.15%)
Jul 22, 2013 91.79 92.45 92.23 92.28 9,916,889 +0.05(+0.05%)
Jul 19, 2013 90.24 92.27 90.05 92.23 12,506,566 +2.06(+2.28%)
Jul 18, 2013 90.33 90.95 90.06 90.17 8,329,613 +0.05(+0.06%)
Jul 17, 2013 90.58 90.97 89.88 90.12 12,835,385 -0.28(-0.31%)
Jul 16, 2013 91.04 91.66 90.13 90.40 11,410,317 +0.00(+0.00%)
Jul 15, 2013 89.91 90.81 89.76 90.40 13,343,661 +0.41(+0.46%)
Jul 12, 2013 89.69 89.99 89.38 89.99 7,592,885 +0.32(+0.36%)
Jul 11, 2013 89.81 89.93 89.00 89.67 8,941,210 +0.43(+0.48%)
Jul 10, 2013 88.88 89.48 88.81 89.24 7,067,188 +0.36(+0.41%)
Jul 09, 2013 88.65 89.08 88.59 88.88 9,349,609 +0.29(+0.33%)
Jul 08, 2013 88.09 88.99 87.97 88.59 12,051,669 +0.72(+0.82%)
Jul 05, 2013 87.58 87.88 86.92 87.87 5,403,977 +1.09(+1.26%)
Jul 03, 2013 86.54 87.04 86.10 86.78 3,608,615 +0.21(+0.24%)
Jul 02, 2013 86.65 87.20 86.21 86.57 8,573,755 -0.06(-0.07%)
Jul 01, 2013 85.72 87.64 85.50 86.63 9,905,779 +0.77(+0.90%)
Jun 28, 2013 86.72 87.38 85.85 85.86 11,898,240 -0.85(-0.98%)
Jun 27, 2013 87.53 87.82 86.49 86.71 8,890,410 -0.28(-0.32%)
Jun 26, 2013 85.95 87.32 85.94 86.99 11,966,641 +1.64(+1.92%)
Jun 25, 2013 85.16 85.59 84.54 85.35 11,241,086 +0.74(+0.87%)
Jun 24, 2013 82.92 85.31 82.81 84.61 14,777,498 +1.41(+1.69%)
Jun 21, 2013 83.00 84.32 82.50 83.20 20,718,888 +0.58(+0.70%)
Jun 20, 2013 84.21 84.45 82.12 82.62 15,173,732 -2.24(-2.64%)
Jun 19, 2013 86.43 86.50 84.80 84.86 8,288,494 -1.50(-1.74%)
Jun 18, 2013 85.75 86.44 85.63 86.36 7,233,633 +0.73(+0.85%)
Jun 17, 2013 85.37 86.41 84.98 85.63 8,429,068 +0.72(+0.85%)
Jun 14, 2013 84.71 85.48 84.66 84.91 6,357,030 +0.00(+0.00%)
Jun 13, 2013 83.60 84.96 83.08 84.91 8,572,702 +1.17(+1.40%)
Jun 12, 2013 85.18 85.50 83.70 83.74 8,413,194 -0.95(-1.12%)
Jun 11, 2013 84.76 85.02 84.13 84.69 8,966,971 -0.45(-0.53%)
Jun 10, 2013 85.01 85.71 84.73 85.14 8,477,075 +0.23(+0.27%)
Jun 07, 2013 84.96 85.18 84.40 84.91 8,908,932 +0.45(+0.53%)
Jun 06, 2013 83.59 84.46 82.65 84.46 10,671,700 +0.78(+0.93%)
Jun 05, 2013 83.91 85.00 83.48 83.68 9,839,006 -0.42(-0.50%)
Jun 04, 2013 84.72 85.03 83.56 84.10 9,971,961 -0.61(-0.72%)
Jun 03, 2013 84.28 84.71 83.37 84.71 11,770,398 +0.53(+0.63%)
May 31, 2013 85.68 85.99 84.18 84.18 13,306,174 -1.81(-2.10%)
May 30, 2013 85.71 86.31 85.68 85.99 7,801,107 +0.34(+0.40%)
May 29, 2013 87.08 87.16 85.14 85.65 11,872,085 -1.96(-2.24%)
May 28, 2013 87.54 88.29 87.27 87.61 8,380,624 +0.79(+0.91%)
May 24, 2013 86.80 87.03 86.49 86.82 10,390,046 -0.39(-0.45%)
May 23, 2013 87.11 87.97 87.00 87.21 14,424,194 -1.25(-1.41%)
May 22, 2013 88.70 89.99 88.20 88.46 13,826,915 -0.13(-0.15%)
May 21, 2013 87.94 88.64 87.79 88.59 10,099,587 +0.58(+0.66%)
May 20, 2013 88.10 88.20 87.81 88.01 7,235,784 -0.08(-0.09%)
May 17, 2013 87.47 88.20 87.41 88.09 11,439,498 +0.64(+0.73%)
May 16, 2013 87.33 87.77 87.06 87.45 9,441,996 -0.19(-0.22%)
May 15, 2013 86.94 87.88 86.94 87.64 13,444,477 +1.79(+2.09%)
May 13, 2013 85.56 86.07 85.44 85.85 6,631,430 +0.09(+0.10%)
May 10, 2013 85.29 85.76 85.18 85.76 7,595,332 +0.61(+0.72%)
May 09, 2013 85.45 85.69 84.96 85.15 8,339,717 -0.31(-0.36%)
May 08, 2013 85.48 85.60 84.93 85.46 8,030,714 -0.07(-0.08%)
May 07, 2013 84.87 85.57 84.63 85.53 9,063,345 +0.85(+1.00%)
May 06, 2013 85.78 85.78 84.55 84.68 8,815,588 -1.07(-1.25%)
May 03, 2013 85.58 85.90 85.16 85.75 9,216,677 +0.59(+0.69%)
May 02, 2013 84.44 85.21 84.17 85.16 8,670,010 +0.93(+1.10%)
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.