Skip to main content

Johnson & Johnson (NY: JNJ )

158.48 +0.52 (+0.33%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 92.30 92.57 91.57 91.57 13,580,229 -0.97(-1.05%)
Nov 29, 2016 92.92 93.30 92.28 92.54 9,470,512 -0.53(-0.57%)
Nov 28, 2016 93.62 93.89 93.01 93.07 10,987,203 -0.82(-0.88%)
Nov 25, 2016 93.46 93.98 93.28 93.90 4,173,238 +0.87(+0.94%)
Nov 23, 2016 93.02 93.02 93.02 0 +0.27(+0.29%)
Nov 22, 2016 94.27 94.61 92.36 92.75 14,159,970 -1.86(-1.97%)
Nov 21, 2016 94.97 95.17 94.45 94.61 7,102,510 -0.30(-0.31%)
Nov 18, 2016 95.26 95.37 94.45 94.91 9,380,984 -0.34(-0.35%)
Nov 17, 2016 95.33 95.33 94.88 95.24 7,013,125 +0.17(+0.18%)
Nov 16, 2016 95.31 95.41 94.84 95.07 8,070,882 +0.03(+0.03%)
Nov 15, 2016 95.11 95.34 94.63 95.04 9,114,006 -0.23(-0.24%)
Nov 14, 2016 96.89 97.22 95.19 95.27 12,305,916 -1.53(-1.58%)
Nov 11, 2016 97.63 97.63 96.52 96.80 9,956,190 -0.87(-0.90%)
Nov 10, 2016 98.68 98.95 97.25 97.67 14,569,736 -0.63(-0.64%)
Nov 09, 2016 98.05 100.09 96.49 98.30 19,849,932 +2.66(+2.79%)
Nov 08, 2016 95.17 96.06 95.16 95.64 8,169,462 +0.32(+0.33%)
Nov 07, 2016 94.69 95.37 94.65 95.32 7,830,659 +1.27(+1.35%)
Nov 04, 2016 93.99 94.73 93.99 94.05 8,763,847 +0.07(+0.07%)
Nov 03, 2016 93.86 94.32 93.76 93.99 7,621,382 +0.14(+0.15%)
Nov 02, 2016 94.39 94.58 93.82 93.85 8,067,131 -0.39(-0.42%)
Nov 01, 2016 93.77 94.73 93.66 94.24 9,291,790 -0.53(-0.56%)
Oct 31, 2016 94.19 94.97 93.55 94.77 10,467,469 +0.54(+0.57%)
Oct 28, 2016 94.63 94.71 93.61 94.23 10,786,659 -0.30(-0.32%)
Oct 27, 2016 93.95 95.23 93.79 94.53 9,238,840 +0.93(+1.00%)
Oct 26, 2016 92.85 94.14 92.82 93.60 7,868,665 +0.49(+0.53%)
Oct 25, 2016 92.85 93.28 92.40 93.11 6,847,727 +0.29(+0.31%)
Oct 24, 2016 93.09 93.30 92.69 92.83 7,517,042 +0.14(+0.15%)
Oct 21, 2016 93.23 93.34 92.32 92.69 10,307,755 -1.17(-1.24%)
Oct 20, 2016 93.82 94.53 93.63 93.86 8,534,278 +0.23(+0.24%)
Oct 19, 2016 94.43 94.69 93.52 93.63 9,058,031 -0.67(-0.71%)
Oct 18, 2016 95.91 96.81 94.09 94.30 15,418,005 -2.52(-2.60%)
Oct 17, 2016 96.00 96.86 96.00 96.81 8,511,392 +0.76(+0.79%)
Oct 14, 2016 96.82 97.07 96.05 96.05 6,903,451 -0.57(-0.59%)
Oct 13, 2016 96.04 97.39 95.82 96.63 9,041,422 +0.24(+0.25%)
Oct 12, 2016 96.38 96.76 96.00 96.39 5,735,239 +0.27(+0.28%)
Oct 11, 2016 97.56 97.74 95.64 96.12 7,825,829 -1.76(-1.80%)
Oct 10, 2016 97.65 98.21 97.52 97.88 4,475,875 +0.46(+0.47%)
Oct 07, 2016 97.37 97.69 96.98 97.43 5,873,870 +0.40(+0.41%)
Oct 06, 2016 96.82 97.11 96.35 97.03 5,444,473 -0.35(-0.36%)
Oct 05, 2016 97.41 97.59 96.90 97.38 7,072,560 +0.29(+0.30%)
Oct 04, 2016 97.10 97.62 96.64 97.08 7,017,762 +0.01(+0.01%)
Oct 03, 2016 96.41 97.24 95.95 97.07 7,408,594 +0.56(+0.58%)
Sep 30, 2016 96.23 96.92 95.91 96.52 9,671,334 +0.70(+0.73%)
Sep 29, 2016 97.13 97.45 95.63 95.82 7,532,250 -1.73(-1.78%)
Sep 28, 2016 97.27 97.65 97.07 97.55 6,210,701 +0.14(+0.14%)
Sep 27, 2016 96.73 97.41 96.18 97.41 6,516,316 +1.18(+1.22%)
Sep 26, 2016 96.93 96.94 96.05 96.23 7,342,000 -0.84(-0.87%)
Sep 23, 2016 97.56 97.72 96.99 97.07 5,841,667 -0.53(-0.54%)
Sep 22, 2016 97.43 97.92 97.34 97.61 6,536,123 +0.45(+0.46%)
Sep 21, 2016 96.37 97.23 96.12 97.16 7,756,014 +0.78(+0.81%)
Sep 20, 2016 96.55 96.61 96.16 96.37 6,349,264 +0.24(+0.25%)
Sep 19, 2016 96.71 96.95 96.12 96.14 6,679,616 -0.48(-0.50%)
Sep 16, 2016 96.83 97.34 96.51 96.62 15,187,149 -0.31(-0.32%)
Sep 15, 2016 96.26 97.18 95.88 96.93 7,116,876 +0.63(+0.65%)
Sep 14, 2016 96.29 96.68 95.97 96.30 7,496,279 +0.20(+0.21%)
Sep 13, 2016 96.76 97.09 96.00 96.09 9,739,664 -1.27(-1.30%)
Sep 12, 2016 96.22 97.60 95.91 97.36 8,860,657 +0.76(+0.79%)
Sep 09, 2016 97.25 97.36 96.56 96.60 9,738,927 -1.01(-1.04%)
Sep 08, 2016 97.53 97.90 97.34 97.61 5,915,015 -0.11(-0.12%)
Sep 07, 2016 97.92 98.01 97.59 97.73 5,817,862 -0.11(-0.12%)
Sep 06, 2016 97.87 98.02 97.52 97.84 6,463,008 +0.35(+0.36%)
Sep 02, 2016 97.52 97.49 97.49 97.49 7,106,473 +0.20(+0.20%)
Sep 01, 2016 97.39 97.55 96.90 97.30 5,570,954 -0.21(-0.22%)
Aug 31, 2016 97.67 97.74 97.24 97.51 6,967,782 -0.11(-0.11%)
Aug 30, 2016 98.59 98.59 97.44 97.61 4,675,935 -0.37(-0.38%)
Aug 29, 2016 97.47 98.15 97.27 97.98 6,210,972 +0.72(+0.74%)
Aug 26, 2016 97.10 97.83 96.87 97.26 7,934,166 +0.38(+0.40%)
Aug 25, 2016 97.12 97.40 96.68 96.88 6,812,183 -0.11(-0.12%)
Aug 24, 2016 97.62 97.73 96.92 96.99 7,715,417 -0.60(-0.61%)
Aug 23, 2016 97.78 98.01 97.25 97.59 6,857,748 +0.25(+0.26%)
Aug 22, 2016 97.97 97.97 97.19 97.34 8,010,270 -0.65(-0.66%)
Aug 19, 2016 97.97 98.04 97.49 97.98 9,544,366 +0.00(+0.00%)
Aug 18, 2016 98.35 98.53 97.32 97.98 10,752,754 -0.48(-0.49%)
Aug 17, 2016 97.80 98.48 97.28 98.46 12,865,712 +0.80(+0.81%)
Aug 16, 2016 99.11 99.28 97.45 97.67 13,908,723 -1.61(-1.62%)
Aug 15, 2016 99.93 100.05 99.25 99.27 7,970,328 -0.74(-0.74%)
Aug 12, 2016 100.21 100.46 99.79 100.01 5,217,614 -0.45(-0.44%)
Aug 11, 2016 100.52 100.76 100.21 100.46 4,992,305 +0.33(+0.33%)
Aug 10, 2016 100.31 100.47 100.03 100.12 5,339,125 -0.06(-0.06%)
Aug 09, 2016 100.57 100.64 100.10 100.18 4,856,183 -0.18(-0.18%)
Aug 08, 2016 100.64 100.77 100.02 100.36 6,446,390 -0.48(-0.48%)
Aug 05, 2016 100.95 100.95 100.45 100.84 6,341,376 +0.31(+0.31%)
Aug 04, 2016 100.84 100.96 100.35 100.53 5,825,422 -0.03(-0.03%)
Aug 03, 2016 101.45 101.45 100.39 100.56 6,543,073 -0.77(-0.76%)
Aug 02, 2016 101.98 102.01 101.03 101.33 8,820,000 -0.45(-0.44%)
Aug 01, 2016 101.71 102.03 101.54 101.78 5,685,814 +0.14(+0.14%)
Jul 29, 2016 100.92 101.72 100.92 101.64 8,650,241 +0.62(+0.62%)
Jul 28, 2016 101.44 101.45 100.98 101.02 5,322,952 -0.25(-0.25%)
Jul 27, 2016 101.54 101.64 100.92 101.27 5,929,371 -0.31(-0.30%)
Jul 26, 2016 101.48 101.90 101.25 101.58 6,887,091 +0.21(+0.21%)
Jul 25, 2016 101.51 101.56 100.76 101.37 6,013,133 -0.11(-0.11%)
Jul 22, 2016 101.55 101.62 101.17 101.48 7,194,287 -0.10(-0.10%)
Jul 21, 2016 101.63 102.06 101.37 101.58 6,855,151 +0.01(+0.01%)
Jul 20, 2016 102.14 102.32 101.49 101.57 9,036,659 -0.09(-0.09%)
Jul 19, 2016 101.28 102.06 100.11 101.66 13,953,698 +1.71(+1.71%)
Jul 18, 2016 99.83 100.01 99.38 99.95 8,125,366 +0.11(+0.11%)
Jul 15, 2016 100.46 100.89 99.60 99.83 8,861,979 -0.15(-0.15%)
Jul 14, 2016 99.82 100.43 99.76 99.98 6,557,952 +0.15(+0.15%)
Jul 13, 2016 99.57 100.16 99.26 99.83 6,444,704 +0.06(+0.07%)
Jul 12, 2016 99.55 99.99 99.52 99.77 7,904,730 -0.01(-0.01%)
Jul 11, 2016 99.60 100.20 99.35 99.78 8,269,133 +0.06(+0.07%)
Jul 08, 2016 99.83 99.43 99.03 99.71 7,552,472 +0.28(+0.28%)
Jul 07, 2016 99.50 99.68 99.03 99.43 7,464,458 -0.11(-0.11%)
Jul 06, 2016 98.96 99.56 98.65 99.54 11,498,113 +0.30(+0.30%)
Jul 05, 2016 98.50 100.02 98.48 99.24 11,500,234 +0.80(+0.81%)
Jul 01, 2016 98.45 98.44 98.44 98.44 8,687,807 -0.01(-0.01%)
Jun 30, 2016 96.73 98.54 96.72 98.45 14,242,602 +1.60(+1.65%)
Jun 29, 2016 96.46 96.92 95.86 96.85 10,276,620 +0.89(+0.93%)
Jun 28, 2016 95.10 96.07 94.60 95.96 12,430,951 +1.36(+1.44%)
Jun 27, 2016 93.34 94.67 93.34 94.60 13,421,846 +0.75(+0.80%)
Jun 24, 2016 93.40 95.06 93.34 93.85 17,174,394 -1.42(-1.49%)
Jun 23, 2016 95.12 95.27 94.70 95.27 8,348,339 +0.75(+0.79%)
Jun 22, 2016 94.59 95.13 94.40 94.52 7,187,584 +0.23(+0.24%)
Jun 21, 2016 94.95 95.08 94.30 94.30 6,765,891 -0.29(-0.31%)
Jun 20, 2016 94.64 95.07 94.50 94.59 6,884,431 +0.86(+0.92%)
Jun 17, 2016 94.65 94.69 93.35 93.73 13,185,841 -0.94(-0.99%)
Jun 16, 2016 93.90 94.87 93.52 94.67 8,211,508 +0.19(+0.20%)
Jun 15, 2016 95.48 95.56 94.42 94.48 7,848,742 -0.58(-0.61%)
Jun 14, 2016 94.52 95.11 94.39 95.06 7,858,619 +0.27(+0.28%)
Jun 13, 2016 95.07 95.48 94.79 94.79 9,783,600 -0.18(-0.19%)
Jun 10, 2016 94.75 95.15 94.44 94.97 7,475,486 +0.01(+0.01%)
Jun 09, 2016 93.97 95.12 93.83 94.96 9,086,583 +0.97(+1.04%)
Jun 08, 2016 93.76 94.11 93.67 93.99 7,224,580 +0.06(+0.06%)
Jun 07, 2016 94.16 94.34 93.70 93.93 7,906,680 -0.03(-0.03%)
Jun 06, 2016 93.31 94.15 93.28 93.96 7,823,336 +0.82(+0.88%)
Jun 03, 2016 92.91 93.66 92.62 93.14 8,478,751 +0.22(+0.24%)
Jun 02, 2016 91.61 93.05 91.60 92.92 9,007,407 +1.39(+1.52%)
Jun 01, 2016 91.46 91.76 90.96 91.54 5,851,170 +0.07(+0.08%)
May 31, 2016 91.93 92.23 91.16 91.46 12,449,688 -0.30(-0.33%)
May 27, 2016 91.75 91.76 91.76 91.76 5,725,422 +0.13(+0.14%)
May 26, 2016 91.81 91.98 91.59 91.63 4,895,531 -0.37(-0.40%)
May 25, 2016 91.86 92.30 91.59 92.00 6,721,571 +0.54(+0.59%)
May 24, 2016 91.33 92.12 91.33 91.46 7,545,875 +0.43(+0.47%)
May 23, 2016 91.53 91.57 90.94 91.03 7,961,652 -0.39(-0.43%)
May 20, 2016 91.07 91.64 90.71 91.42 9,160,679 +0.48(+0.53%)
May 19, 2016 91.06 91.10 90.42 90.94 10,213,684 -0.60(-0.65%)
May 18, 2016 91.56 91.89 90.97 91.54 10,258,645 -0.19(-0.21%)
May 17, 2016 92.31 92.32 91.26 91.73 11,458,038 -0.49(-0.53%)
May 16, 2016 91.38 92.38 91.32 92.23 7,721,731 +0.71(+0.77%)
May 13, 2016 91.79 91.94 91.36 91.52 8,412,950 -0.54(-0.59%)
May 12, 2016 92.27 92.48 91.50 92.06 8,879,957 -0.11(-0.12%)
May 11, 2016 92.33 92.48 92.12 92.17 8,289,593 -0.24(-0.26%)
May 10, 2016 91.87 92.68 91.81 92.41 10,369,168 +0.77(+0.84%)
May 09, 2016 91.05 91.86 90.85 91.65 8,081,276 +0.79(+0.87%)
May 06, 2016 90.73 91.11 90.48 90.86 7,569,103 -0.11(-0.12%)
May 05, 2016 90.32 91.15 90.32 90.97 6,706,058 +0.53(+0.59%)
May 04, 2016 90.29 90.69 90.02 90.44 6,470,676 -0.38(-0.42%)
May 03, 2016 90.71 91.15 90.36 90.82 9,372,975 -0.05(-0.05%)
May 02, 2016 90.44 90.90 90.20 90.86 6,424,885 +0.54(+0.60%)
Apr 29, 2016 90.31 90.44 89.86 90.32 9,647,121 -0.32(-0.36%)
Apr 28, 2016 90.34 90.83 89.97 90.65 8,238,868 -0.23(-0.26%)
Apr 27, 2016 91.03 91.23 90.63 90.88 7,146,515 -0.11(-0.12%)
Apr 26, 2016 91.43 91.52 90.78 90.99 7,263,479 -0.48(-0.53%)
Apr 25, 2016 91.32 91.51 90.65 91.48 7,618,730 +0.15(+0.17%)
Apr 22, 2016 91.41 91.67 90.93 91.32 9,317,271 -0.20(-0.22%)
Apr 21, 2016 91.32 91.65 90.88 91.52 9,783,541 -0.01(-0.01%)
Apr 20, 2016 91.22 92.02 91.11 91.53 10,190,956 +0.73(+0.80%)
Apr 19, 2016 89.98 91.83 89.84 90.81 13,061,308 +1.41(+1.58%)
Apr 18, 2016 88.65 89.53 88.38 89.40 9,641,738 +0.60(+0.68%)
Apr 15, 2016 88.70 88.97 88.24 88.79 12,480,523 +0.27(+0.31%)
Apr 14, 2016 88.65 88.88 88.20 88.52 5,530,658 -0.02(-0.03%)
Apr 13, 2016 88.65 88.93 88.09 88.54 7,145,253 +0.22(+0.25%)
Apr 12, 2016 87.84 88.84 87.64 88.33 10,438,315 +0.51(+0.58%)
Apr 11, 2016 87.96 88.34 87.56 87.82 8,467,381 -0.10(-0.12%)
Apr 08, 2016 88.14 88.36 87.65 87.92 7,819,478 -0.14(-0.16%)
Apr 07, 2016 87.84 88.34 87.54 88.06 9,707,184 -0.12(-0.14%)
Apr 06, 2016 87.62 88.24 86.94 88.18 8,473,502 +0.38(+0.43%)
Apr 05, 2016 87.22 88.52 87.04 87.80 9,850,870 +0.29(+0.33%)
Apr 04, 2016 87.70 87.92 87.25 87.51 13,238,647 -0.48(-0.55%)
Apr 01, 2016 87.04 88.08 86.79 88.00 11,221,431 +0.80(+0.92%)
Mar 31, 2016 87.73 87.83 87.07 87.20 10,135,005 -0.63(-0.72%)
Mar 30, 2016 88.20 88.29 87.79 87.83 6,512,286 -0.13(-0.15%)
Mar 29, 2016 87.28 88.04 86.83 87.95 8,205,204 +0.73(+0.84%)
Mar 28, 2016 87.37 87.76 87.08 87.22 5,879,358 -0.06(-0.07%)
Mar 24, 2016 87.21 87.29 87.29 87.29 7,798,217 -0.15(-0.18%)
Mar 23, 2016 86.46 87.70 86.39 87.44 10,164,315 +0.90(+1.04%)
Mar 22, 2016 86.46 86.74 86.27 86.54 9,705,645 +0.08(+0.09%)
Mar 21, 2016 86.56 86.83 85.87 86.46 9,523,151 -0.18(-0.20%)
Mar 18, 2016 86.22 86.91 85.71 86.63 18,313,064 +0.61(+0.71%)
Mar 17, 2016 86.61 86.71 85.79 86.02 10,635,467 -0.54(-0.62%)
Mar 16, 2016 86.82 86.86 86.13 86.56 8,766,316 -0.28(-0.32%)
Mar 15, 2016 86.73 87.32 86.04 86.84 10,518,315 +0.08(+0.09%)
Mar 14, 2016 86.97 87.28 86.48 86.76 8,987,286 -0.04(-0.05%)
Mar 11, 2016 86.63 87.03 86.40 86.80 9,633,796 +0.46(+0.53%)
Mar 10, 2016 86.22 86.62 85.48 86.34 12,997,748 +0.24(+0.28%)
Mar 09, 2016 86.10 86.25 85.50 86.10 9,385,909 +0.50(+0.58%)
Mar 08, 2016 85.84 86.04 85.40 85.60 9,471,374 -0.42(-0.49%)
Mar 07, 2016 85.42 86.17 85.01 86.02 8,653,100 +0.19(+0.23%)
Mar 04, 2016 85.84 86.21 85.48 85.83 8,333,238 -0.12(-0.14%)
Mar 03, 2016 86.09 86.23 85.13 85.95 8,595,665 -0.31(-0.36%)
Mar 02, 2016 86.16 86.56 85.77 86.26 12,119,379 -0.15(-0.17%)
Mar 01, 2016 85.34 86.42 84.97 86.41 10,297,283 +1.62(+1.91%)
Feb 29, 2016 84.84 85.59 84.65 84.79 12,536,916 -0.46(-0.54%)
Feb 26, 2016 86.09 86.17 84.96 85.25 11,229,136 -0.48(-0.56%)
Feb 25, 2016 84.58 85.74 84.43 85.73 10,041,356 +1.14(+1.35%)
Feb 24, 2016 83.28 84.68 82.98 84.59 11,255,940 +0.71(+0.85%)
Feb 23, 2016 84.34 84.45 83.78 83.88 8,225,012 -0.54(-0.64%)
Feb 22, 2016 83.94 84.42 83.85 84.42 8,616,190 +0.48(+0.57%)
Feb 19, 2016 83.47 84.36 83.31 83.94 11,593,725 +0.54(+0.65%)
Feb 18, 2016 82.27 83.75 82.02 83.40 13,427,364 +1.39(+1.70%)
Feb 17, 2016 82.21 82.60 81.79 82.01 11,128,579 +0.14(+0.18%)
Feb 16, 2016 81.91 82.45 81.33 81.87 13,062,873 +0.40(+0.49%)
Feb 12, 2016 81.47 81.47 81.47 81.47 11,292,463 +0.10(+0.12%)
Feb 11, 2016 80.38 81.63 79.99 81.37 15,580,389 -0.02(-0.03%)
Feb 10, 2016 81.65 82.34 81.10 81.39 12,289,754 -0.19(-0.24%)
Feb 09, 2016 81.06 81.80 80.79 81.59 12,553,243 -0.02(-0.03%)
Feb 08, 2016 80.26 82.82 80.19 81.61 17,902,616 +1.17(+1.45%)
Feb 05, 2016 82.14 82.23 79.83 80.44 19,400,480 -2.69(-3.23%)
Feb 04, 2016 82.90 83.28 82.19 83.13 12,984,767 -0.19(-0.23%)
Feb 03, 2016 82.93 83.51 81.62 83.32 12,706,468 +0.58(+0.71%)
Feb 02, 2016 82.65 83.42 82.41 82.74 13,263,838 -0.77(-0.92%)
Feb 01, 2016 82.90 83.84 82.59 83.51 12,252,959 -0.06(-0.07%)
Jan 29, 2016 82.32 83.81 82.11 83.56 19,515,984 +1.74(+2.12%)
Jan 28, 2016 82.01 82.44 81.49 81.83 15,984,333 +0.09(+0.11%)
Jan 27, 2016 80.40 82.71 80.40 81.74 24,152,022 +0.78(+0.97%)
Jan 26, 2016 77.82 81.08 77.79 80.95 21,580,050 +3.82(+4.96%)
Jan 25, 2016 77.38 78.16 76.84 77.13 11,686,206 -0.28(-0.36%)
Jan 22, 2016 77.62 77.68 76.77 77.41 10,473,745 +0.65(+0.84%)
Jan 21, 2016 76.62 77.32 75.43 76.76 14,079,631 +0.15(+0.20%)
Jan 20, 2016 76.90 77.83 75.63 76.61 15,854,537 -1.40(-1.79%)
Jan 19, 2016 78.35 78.74 77.53 78.01 15,570,127 +0.40(+0.52%)
Jan 15, 2016 77.10 77.61 77.61 77.61 15,825,946 -1.51(-1.91%)
Jan 14, 2016 77.69 79.59 77.61 79.12 12,699,308 +1.50(+1.93%)
Jan 13, 2016 78.80 79.19 77.48 77.62 10,358,793 -0.98(-1.24%)
Jan 12, 2016 78.40 78.91 77.80 78.60 8,429,013 +0.54(+0.69%)
Jan 11, 2016 78.60 78.91 76.87 78.06 10,188,010 -0.47(-0.60%)
Jan 08, 2016 79.91 79.96 78.29 78.54 12,206,997 -0.85(-1.07%)
Jan 07, 2016 79.46 80.08 79.11 79.39 11,788,888 -0.94(-1.17%)
Jan 06, 2016 79.87 80.79 79.69 80.32 9,665,257 -0.41(-0.51%)
Jan 05, 2016 80.47 81.16 80.47 80.73 8,083,113 +0.34(+0.42%)
Jan 04, 2016 81.38 81.46 79.57 80.39 15,900,745 -1.79(-2.18%)
Dec 31, 2015 82.71 82.19 82.19 82.19 5,740,095 -0.85(-1.02%)
Dec 30, 2015 83.30 83.48 82.83 83.03 4,808,975 -0.20(-0.24%)
Dec 29, 2015 82.68 83.36 82.68 83.23 5,286,863 +0.65(+0.78%)
Dec 28, 2015 82.55 82.79 82.35 82.59 5,078,116 -0.40(-0.48%)
Dec 24, 2015 82.51 82.99 82.99 82.99 3,182,512 +0.18(+0.22%)
Dec 23, 2015 82.50 82.95 82.20 82.80 6,913,675 +0.62(+0.76%)
Dec 22, 2015 81.54 82.31 80.93 82.18 6,975,932 +0.90(+1.11%)
Dec 21, 2015 81.88 82.35 80.69 81.27 10,401,235 -0.30(-0.36%)
Dec 18, 2015 82.47 82.47 81.57 81.57 18,705,398 -1.35(-1.63%)
Dec 17, 2015 84.14 84.22 82.91 82.92 10,924,545 -1.29(-1.53%)
Dec 16, 2015 83.72 84.40 82.83 84.21 10,220,842 +0.90(+1.08%)
Dec 15, 2015 82.13 83.76 82.13 83.31 11,602,557 +1.58(+1.94%)
Dec 14, 2015 81.33 81.79 80.63 81.73 13,299,213 +0.38(+0.46%)
Dec 11, 2015 81.91 81.91 81.15 81.35 9,744,573 -0.77(-0.94%)
Dec 10, 2015 81.85 82.68 81.45 82.12 8,094,997 +0.39(+0.48%)
Dec 09, 2015 81.72 82.68 81.35 81.73 9,932,626 -0.22(-0.26%)
Dec 08, 2015 82.39 82.60 81.54 81.95 10,005,412 -0.72(-0.87%)
Dec 07, 2015 82.10 82.80 82.09 82.67 9,077,604 +0.30(+0.36%)
Dec 04, 2015 81.13 82.41 81.03 82.37 9,805,616 +1.73(+2.14%)
Dec 03, 2015 81.83 81.91 80.26 80.64 15,009,204 -1.01(-1.23%)
Dec 02, 2015 82.01 82.35 81.60 81.65 8,278,431 -0.25(-0.30%)
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.