Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 100.96 101.00 100.40 100.65 5,375,147 -0.22(-0.22%)
Apr 27, 2017 100.74 101.33 100.59 100.87 5,183,044 +0.19(+0.19%)
Apr 26, 2017 100.91 101.30 100.66 100.68 6,160,330 +0.06(+0.06%)
Apr 25, 2017 100.55 100.88 100.28 100.62 6,243,928 +0.44(+0.44%)
Apr 24, 2017 99.88 100.44 99.58 100.18 6,966,451 +0.92(+0.93%)
Apr 21, 2017 99.27 99.49 99.08 99.26 7,386,893 -0.09(-0.09%)
Apr 20, 2017 99.34 99.58 98.92 99.35 7,765,228 +0.41(+0.41%)
Apr 19, 2017 99.53 99.68 98.73 98.94 8,578,490 -0.37(-0.37%)
Apr 18, 2017 100.42 100.57 98.60 99.31 16,542,872 -3.18(-3.10%)
Apr 17, 2017 101.92 102.56 101.84 102.49 6,584,147 +0.59(+0.58%)
Apr 13, 2017 102.00 102.43 101.87 101.89 6,619,978 -0.33(-0.33%)
Apr 12, 2017 101.52 102.27 101.38 102.22 6,816,204 +0.96(+0.95%)
Apr 11, 2017 101.30 101.73 101.04 101.26 5,104,994 -0.10(-0.10%)
Apr 10, 2017 101.79 101.86 101.27 101.36 5,635,784 -0.47(-0.46%)
Apr 07, 2017 102.00 102.28 101.76 101.83 4,434,704 -0.10(-0.10%)
Apr 06, 2017 101.78 102.27 101.49 101.94 5,304,758 +0.20(+0.20%)
Apr 05, 2017 101.67 102.39 101.42 101.74 6,926,301 +0.10(+0.10%)
Apr 04, 2017 101.50 101.71 101.26 101.64 6,573,264 -0.01(-0.01%)
Apr 03, 2017 101.68 102.15 101.31 101.65 6,080,179 +0.11(+0.11%)
Mar 31, 2017 101.17 101.76 101.11 101.53 6,940,174 -0.09(-0.09%)
Mar 30, 2017 101.69 102.25 101.31 101.62 5,779,871 -0.21(-0.21%)
Mar 29, 2017 101.94 102.17 101.38 101.83 4,870,708 -0.60(-0.59%)
Mar 28, 2017 102.40 102.53 101.72 102.44 6,486,263 -0.11(-0.11%)
Mar 27, 2017 102.03 102.83 102.02 102.55 6,138,796 +0.26(+0.26%)
Mar 24, 2017 102.60 103.01 102.00 102.29 7,961,708 -0.34(-0.33%)
Mar 23, 2017 102.80 103.53 102.44 102.63 10,434,230 -0.29(-0.29%)
Mar 22, 2017 103.57 104.06 102.89 102.93 12,601,564 -0.81(-0.78%)
Mar 21, 2017 104.65 104.71 103.64 103.73 9,296,771 -0.67(-0.64%)
Mar 20, 2017 104.38 104.69 104.32 104.40 7,148,637 +0.01(+0.01%)
Mar 17, 2017 104.71 105.11 104.30 104.39 16,316,144 -0.33(-0.31%)
Mar 16, 2017 104.70 104.92 104.16 104.72 9,336,131 -0.41(-0.39%)
Mar 15, 2017 103.57 105.16 103.20 105.13 10,255,380 +1.56(+1.50%)
Mar 14, 2017 103.42 104.14 103.34 103.57 9,420,758 +0.30(+0.29%)
Mar 13, 2017 102.58 103.49 102.54 103.27 8,786,267 +0.38(+0.37%)
Mar 10, 2017 102.75 103.11 102.34 102.89 9,071,966 +0.21(+0.21%)
Mar 09, 2017 101.56 102.89 101.22 102.67 10,514,025 +1.51(+1.49%)
Mar 08, 2017 100.88 101.64 100.68 101.17 9,702,715 +0.22(+0.22%)
Mar 07, 2017 99.93 101.46 99.78 100.94 8,150,233 +0.10(+0.10%)
Mar 06, 2017 100.28 101.43 99.94 100.85 8,182,914 -0.07(-0.06%)
Mar 03, 2017 101.03 100.46 100.91 6,861,973 +0.13(+0.13%)
Mar 02, 2017 100.88 101.38 100.28 100.78 8,525,303 -0.19(-0.19%)
Mar 01, 2017 99.85 101.45 99.80 100.97 11,523,535 +1.34(+1.35%)
Feb 28, 2017 99.46 99.98 99.40 99.62 10,899,838 -0.15(-0.16%)
Feb 27, 2017 99.56 100.17 99.54 99.78 7,294,014 -0.27(-0.27%)
Feb 24, 2017 99.05 100.06 98.56 100.05 13,291,364 +1.49(+1.51%)
Feb 23, 2017 96.79 98.72 96.76 98.56 12,320,608 +1.77(+1.82%)
Feb 22, 2017 96.60 96.99 96.57 96.79 6,300,878 -0.11(-0.12%)
Feb 21, 2017 95.88 97.09 95.82 96.90 10,613,270 +0.65(+0.67%)
Feb 17, 2017 96.26 96.26 96.26 0 +0.63(+0.66%)
Feb 16, 2017 94.75 95.79 94.75 95.62 8,790,463 +0.71(+0.75%)
Feb 15, 2017 93.86 95.12 93.61 94.91 7,382,222 +0.68(+0.72%)
Feb 14, 2017 93.49 94.26 93.39 94.23 6,839,747 +0.39(+0.41%)
Feb 13, 2017 93.36 94.04 93.31 93.84 7,051,443 +0.52(+0.56%)
Feb 10, 2017 92.58 93.93 92.51 93.32 7,950,466 +0.94(+1.02%)
Feb 09, 2017 91.83 92.85 91.83 92.39 7,229,278 +0.55(+0.60%)
Feb 08, 2017 91.75 92.07 91.66 91.83 6,509,506 -0.06(-0.07%)
Feb 07, 2017 92.00 92.01 91.55 91.90 6,801,312 +0.06(+0.07%)
Feb 06, 2017 91.88 91.99 91.20 91.83 7,629,248 -0.19(-0.21%)
Feb 03, 2017 91.92 92.05 91.24 92.03 8,974,178 +0.06(+0.06%)
Feb 02, 2017 91.37 92.01 91.32 91.97 9,663,135 +0.28(+0.30%)
Feb 01, 2017 91.09 91.77 91.08 91.70 8,745,430 -0.02(-0.02%)
Jan 31, 2017 91.34 91.83 91.05 91.71 10,759,283 +0.10(+0.11%)
Jan 30, 2017 91.83 92.00 91.39 91.62 8,605,781 -0.20(-0.22%)
Jan 27, 2017 90.70 91.95 90.62 91.82 10,972,743 +1.25(+1.38%)
Jan 26, 2017 90.70 91.38 90.38 90.57 12,549,913 -0.78(-0.85%)
Jan 25, 2017 90.64 91.35 89.70 91.35 11,574,717 +0.84(+0.93%)
Jan 24, 2017 91.44 91.75 90.01 90.51 15,372,222 -1.74(-1.89%)
Jan 23, 2017 92.73 92.94 92.16 92.25 9,859,289 -0.19(-0.21%)
Jan 20, 2017 92.72 93.15 92.39 92.44 9,264,184 -0.04(-0.04%)
Jan 19, 2017 92.87 93.05 92.26 92.48 6,840,846 -0.40(-0.44%)
Jan 18, 2017 93.03 93.21 92.65 92.89 6,192,117 -0.14(-0.15%)
Jan 17, 2017 92.27 93.17 92.05 93.03 7,724,359 +0.22(+0.24%)
Jan 13, 2017 92.81 92.81 92.81 0 -0.02(-0.02%)
Jan 12, 2017 92.54 92.91 91.81 92.82 8,183,495 -0.09(-0.10%)
Jan 11, 2017 94.01 94.14 92.34 92.91 10,971,628 -1.16(-1.23%)
Jan 10, 2017 93.96 94.75 93.84 94.07 6,560,345 -0.10(-0.10%)
Jan 09, 2017 94.22 94.43 93.85 94.17 6,739,008 -0.02(-0.02%)
Jan 06, 2017 94.48 94.67 93.75 94.18 6,447,493 -0.45(-0.48%)
Jan 05, 2017 93.94 94.73 93.49 94.64 7,677,117 +0.98(+1.05%)
Jan 04, 2017 93.54 94.13 93.38 93.66 7,197,729 -0.15(-0.16%)
Jan 03, 2017 93.76 93.94 93.32 93.81 7,350,601 +0.51(+0.55%)
Dec 30, 2016 93.30 93.30 93.30 0 -0.23(-0.24%)
Dec 29, 2016 93.32 93.84 93.14 93.53 3,696,563 +0.32(+0.34%)
Dec 28, 2016 93.84 94.07 93.17 93.21 4,048,117 -0.66(-0.70%)
Dec 27, 2016 93.85 93.94 93.44 93.87 3,992,118 -0.04(-0.04%)
Dec 23, 2016 93.91 93.91 93.91 0 +0.42(+0.45%)
Dec 22, 2016 93.13 93.56 92.22 93.49 5,682,884 +0.11(+0.11%)
Dec 21, 2016 94.10 94.10 92.92 93.38 7,295,026 -0.28(-0.30%)
Dec 20, 2016 93.92 94.14 93.06 93.67 7,057,227 -0.29(-0.31%)
Dec 19, 2016 94.00 94.47 93.89 93.96 7,792,690 +0.11(+0.12%)
Dec 16, 2016 94.27 94.31 93.50 93.84 13,942,565 -0.01(-0.01%)
Dec 15, 2016 93.40 93.87 93.04 93.85 8,320,108 +0.73(+0.78%)
Dec 14, 2016 94.04 94.99 92.79 93.12 11,580,813 -0.73(-0.78%)
Dec 13, 2016 93.56 93.92 93.14 93.85 8,458,422 +0.43(+0.46%)
Dec 12, 2016 91.26 93.45 91.17 93.42 11,781,640 +2.51(+2.76%)
Dec 09, 2016 90.22 91.05 90.05 90.91 9,473,688 +1.03(+1.14%)
Dec 08, 2016 89.52 90.05 89.02 89.88 9,600,496 -0.09(-0.10%)
Dec 07, 2016 90.61 90.61 88.53 89.97 14,520,154 -0.78(-0.86%)
Dec 06, 2016 90.90 91.67 90.58 90.75 8,063,604 +0.10(+0.11%)
Dec 05, 2016 91.03 91.04 90.48 90.65 6,731,672 -0.02(-0.02%)
Dec 02, 2016 90.47 91.13 90.25 90.67 7,616,081 +0.47(+0.52%)
Dec 01, 2016 90.18 90.33 89.89 90.20 10,053,598 +0.06(+0.07%)
Nov 30, 2016 90.86 91.12 90.13 90.13 13,796,095 -0.96(-1.05%)
Nov 29, 2016 91.47 91.84 90.83 91.09 9,621,052 -0.53(-0.57%)
Nov 28, 2016 92.15 92.42 91.55 91.62 11,161,851 -0.81(-0.88%)
Nov 25, 2016 92.00 92.51 91.82 92.43 4,239,575 +0.86(+0.94%)
Nov 23, 2016 91.57 91.57 91.57 0 +0.27(+0.29%)
Nov 22, 2016 92.80 93.13 90.92 91.30 14,385,051 -1.83(-1.97%)
Nov 21, 2016 93.49 93.68 92.97 93.13 7,215,408 -0.29(-0.31%)
Nov 18, 2016 93.77 93.88 92.98 93.42 9,530,101 -0.33(-0.35%)
Nov 17, 2016 93.84 93.84 93.39 93.75 7,124,602 +0.17(+0.18%)
Nov 16, 2016 93.82 93.92 93.36 93.59 8,199,173 +0.03(+0.03%)
Nov 15, 2016 93.62 93.85 93.15 93.55 9,258,878 -0.23(-0.24%)
Nov 14, 2016 95.37 95.70 93.70 93.78 12,501,525 -1.50(-1.58%)
Nov 11, 2016 96.10 96.10 95.01 95.28 10,114,449 -0.86(-0.90%)
Nov 10, 2016 97.13 97.40 95.72 96.14 14,801,330 -0.62(-0.64%)
Nov 09, 2016 96.51 98.52 94.98 96.76 20,165,458 +2.62(+2.79%)
Nov 08, 2016 93.68 94.56 93.67 94.14 8,299,320 +0.31(+0.33%)
Nov 07, 2016 93.21 93.87 93.17 93.83 7,955,132 +1.25(+1.35%)
Nov 04, 2016 92.52 93.25 92.52 92.58 8,903,153 +0.06(+0.07%)
Nov 03, 2016 92.39 92.84 92.29 92.52 7,742,528 +0.14(+0.15%)
Nov 02, 2016 92.91 93.10 92.35 92.38 8,195,363 -0.39(-0.42%)
Nov 01, 2016 92.30 93.25 92.19 92.76 9,439,488 -0.52(-0.56%)
Oct 31, 2016 92.72 93.48 92.09 93.29 10,633,855 +0.53(+0.57%)
Oct 28, 2016 93.15 93.22 92.15 92.76 10,958,118 -0.30(-0.32%)
Oct 27, 2016 92.48 93.74 92.32 93.05 9,385,697 +0.92(+1.00%)
Oct 26, 2016 91.40 92.67 91.37 92.14 7,993,742 +0.48(+0.53%)
Oct 25, 2016 91.40 91.82 90.96 91.66 6,956,575 +0.28(+0.31%)
Oct 24, 2016 91.63 91.84 91.24 91.37 7,636,529 +0.14(+0.15%)
Oct 21, 2016 91.78 91.88 90.87 91.24 10,471,602 -1.15(-1.24%)
Oct 20, 2016 92.35 93.05 92.16 92.39 8,669,935 +0.23(+0.24%)
Oct 19, 2016 92.95 93.21 92.06 92.16 9,202,013 -0.66(-0.71%)
Oct 18, 2016 94.41 95.29 92.62 92.82 15,663,083 -2.48(-2.60%)
Oct 17, 2016 94.50 95.35 94.50 95.30 8,646,686 +0.75(+0.79%)
Oct 14, 2016 95.31 95.55 94.55 94.55 7,013,185 -0.56(-0.59%)
Oct 13, 2016 94.53 95.87 94.33 95.11 9,185,141 +0.23(+0.25%)
Oct 12, 2016 94.87 95.25 94.50 94.88 5,826,403 +0.27(+0.28%)
Oct 11, 2016 96.04 96.22 94.15 94.61 7,950,225 -1.74(-1.80%)
Oct 10, 2016 96.12 96.67 95.99 96.35 4,547,021 +0.45(+0.47%)
Oct 07, 2016 95.85 96.16 95.46 95.90 5,967,239 +0.39(+0.41%)
Oct 06, 2016 95.31 95.59 94.84 95.51 5,531,016 -0.35(-0.36%)
Oct 05, 2016 95.89 96.06 95.38 95.85 7,184,982 +0.29(+0.30%)
Oct 04, 2016 95.58 96.09 95.13 95.56 7,129,313 +0.01(+0.01%)
Oct 03, 2016 94.90 95.72 94.45 95.56 7,526,358 +0.55(+0.58%)
Sep 30, 2016 94.73 95.40 94.41 95.01 9,825,065 +0.69(+0.73%)
Sep 29, 2016 95.61 95.93 94.13 94.32 7,651,979 -1.71(-1.78%)
Sep 28, 2016 95.75 96.13 95.56 96.02 6,309,423 +0.14(+0.14%)
Sep 27, 2016 95.22 95.89 94.68 95.89 6,619,896 +1.16(+1.22%)
Sep 26, 2016 95.41 95.42 94.55 94.73 7,458,705 -0.83(-0.87%)
Sep 23, 2016 96.04 96.19 95.48 95.56 5,934,523 -0.52(-0.54%)
Sep 22, 2016 95.91 96.38 95.82 96.08 6,640,018 +0.44(+0.46%)
Sep 21, 2016 94.86 95.71 94.61 95.64 7,879,300 +0.77(+0.81%)
Sep 20, 2016 95.04 95.10 94.65 94.86 6,450,189 +0.23(+0.25%)
Sep 19, 2016 95.19 95.44 94.61 94.63 6,785,792 -0.47(-0.50%)
Sep 16, 2016 95.31 95.82 95.00 95.11 15,428,557 -0.31(-0.32%)
Sep 15, 2016 94.75 95.66 94.38 95.41 7,230,003 +0.62(+0.65%)
Sep 14, 2016 94.78 95.17 94.47 94.79 7,615,437 +0.20(+0.21%)
Sep 13, 2016 95.24 95.57 94.49 94.59 9,894,481 -1.25(-1.30%)
Sep 12, 2016 94.71 96.07 94.41 95.84 9,001,502 +0.75(+0.79%)
Sep 09, 2016 95.73 95.84 95.05 95.09 9,893,733 -1.00(-1.04%)
Sep 08, 2016 96.01 96.37 95.82 96.09 6,009,038 -0.11(-0.12%)
Sep 07, 2016 96.38 96.47 96.06 96.20 5,910,340 -0.11(-0.12%)
Sep 06, 2016 96.34 96.49 96.00 96.31 6,565,741 +0.35(+0.36%)
Sep 02, 2016 96.00 95.97 95.97 95.97 7,219,435 +0.19(+0.20%)
Sep 01, 2016 95.86 96.02 95.39 95.77 5,659,507 -0.21(-0.22%)
Aug 31, 2016 96.14 96.21 95.72 95.98 7,078,538 -0.10(-0.11%)
Aug 30, 2016 97.05 97.05 95.91 96.09 4,750,262 -0.36(-0.38%)
Aug 29, 2016 95.95 96.62 95.75 96.45 6,309,699 +0.71(+0.74%)
Aug 26, 2016 95.58 96.30 95.35 95.74 8,060,284 +0.38(+0.40%)
Aug 25, 2016 95.60 95.88 95.17 95.36 6,920,467 -0.11(-0.12%)
Aug 24, 2016 96.09 96.20 95.40 95.48 7,838,057 -0.59(-0.61%)
Aug 23, 2016 96.25 96.48 95.72 96.06 6,966,756 +0.25(+0.26%)
Aug 22, 2016 96.43 96.43 95.67 95.81 8,137,597 -0.64(-0.66%)
Aug 19, 2016 96.44 96.50 95.97 96.45 9,696,079 +0.00(+0.00%)
Aug 18, 2016 96.81 96.98 95.79 96.45 10,923,673 -0.47(-0.49%)
Aug 17, 2016 96.27 96.94 95.75 96.92 13,070,218 +0.78(+0.81%)
Aug 16, 2016 97.56 97.73 95.92 96.14 14,129,808 -1.58(-1.62%)
Aug 15, 2016 98.37 98.49 97.69 97.72 8,097,020 -0.73(-0.74%)
Aug 12, 2016 98.65 98.89 98.23 98.45 5,300,550 -0.44(-0.44%)
Aug 11, 2016 98.95 99.18 98.65 98.89 5,071,660 +0.33(+0.33%)
Aug 10, 2016 98.74 98.89 98.46 98.56 5,423,993 -0.06(-0.06%)
Aug 09, 2016 99.00 99.07 98.53 98.61 4,933,374 -0.18(-0.18%)
Aug 08, 2016 99.07 99.19 98.45 98.79 6,548,858 -0.47(-0.47%)
Aug 05, 2016 99.37 99.37 98.88 99.26 6,442,175 +0.30(+0.31%)
Aug 04, 2016 99.26 99.38 98.78 98.96 5,918,020 -0.03(-0.03%)
Aug 03, 2016 99.87 99.87 98.82 98.99 6,647,078 -0.76(-0.76%)
Aug 02, 2016 100.39 100.41 99.45 99.75 8,960,197 -0.44(-0.44%)
Aug 01, 2016 100.12 100.44 99.95 100.19 5,776,193 +0.14(+0.14%)
Jul 29, 2016 99.34 100.12 99.34 100.05 8,787,741 +0.62(+0.62%)
Jul 28, 2016 99.85 99.87 99.40 99.44 5,407,562 -0.25(-0.25%)
Jul 27, 2016 99.95 100.05 99.34 99.68 6,023,621 -0.30(-0.30%)
Jul 26, 2016 99.89 100.31 99.67 99.99 6,996,564 +0.21(+0.21%)
Jul 25, 2016 99.92 99.97 99.18 99.78 6,108,714 -0.11(-0.11%)
Jul 22, 2016 99.96 100.03 99.58 99.89 7,308,644 -0.10(-0.10%)
Jul 21, 2016 100.04 100.46 99.78 99.99 6,964,116 +0.01(+0.01%)
Jul 20, 2016 100.54 100.72 99.90 99.98 9,180,300 -0.09(-0.09%)
Jul 19, 2016 99.69 100.47 98.54 100.07 14,175,498 +1.69(+1.71%)
Jul 18, 2016 98.27 98.45 97.82 98.38 8,254,523 +0.11(+0.11%)
Jul 15, 2016 98.89 99.31 98.04 98.27 9,002,843 -0.14(-0.15%)
Jul 14, 2016 98.25 98.86 98.20 98.41 6,662,194 +0.14(+0.15%)
Jul 13, 2016 98.01 98.59 97.71 98.27 6,547,146 +0.06(+0.07%)
Jul 12, 2016 97.99 98.43 97.96 98.21 8,030,379 -0.01(-0.01%)
Jul 11, 2016 98.04 98.63 97.80 98.21 8,400,574 +0.06(+0.07%)
Jul 08, 2016 98.27 97.88 97.48 98.15 7,672,522 +0.27(+0.28%)
Jul 07, 2016 97.94 98.12 97.48 97.88 7,583,109 -0.10(-0.11%)
Jul 06, 2016 97.42 98.00 97.10 97.98 11,680,881 +0.30(+0.30%)
Jul 05, 2016 96.96 98.45 96.94 97.69 11,683,035 +0.78(+0.81%)
Jul 01, 2016 96.91 96.90 96.90 96.90 8,825,904 -0.01(-0.01%)
Jun 30, 2016 95.22 97.00 95.20 96.91 14,468,995 +1.57(+1.65%)
Jun 29, 2016 94.95 95.40 94.36 95.34 10,439,971 +0.88(+0.93%)
Jun 28, 2016 93.61 94.57 93.12 94.46 12,628,546 +1.34(+1.44%)
Jun 27, 2016 91.88 93.19 91.88 93.12 13,635,192 +0.73(+0.80%)
Jun 24, 2016 91.93 93.57 91.88 92.38 17,447,388 -1.40(-1.49%)
Jun 23, 2016 93.64 93.78 93.22 93.78 8,481,039 +0.73(+0.79%)
Jun 22, 2016 93.11 93.64 92.93 93.05 7,301,833 +0.22(+0.24%)
Jun 21, 2016 93.47 93.60 92.82 92.82 6,873,438 -0.29(-0.31%)
Jun 20, 2016 93.16 93.58 93.02 93.11 6,993,862 +0.85(+0.92%)
Jun 17, 2016 93.17 93.21 91.89 92.26 13,395,436 -0.93(-0.99%)
Jun 16, 2016 92.43 93.39 92.05 93.19 8,342,033 +0.18(+0.20%)
Jun 15, 2016 93.99 94.07 92.95 93.00 7,973,502 -0.57(-0.61%)
Jun 14, 2016 93.04 93.62 92.92 93.57 7,983,535 +0.26(+0.28%)
Jun 13, 2016 93.58 93.99 93.31 93.31 9,939,115 -0.18(-0.19%)
Jun 10, 2016 93.27 93.66 92.97 93.48 7,594,312 +0.01(+0.01%)
Jun 09, 2016 92.50 93.63 92.37 93.48 9,231,018 +0.96(+1.04%)
Jun 08, 2016 92.29 92.64 92.21 92.52 7,339,418 +0.06(+0.06%)
Jun 07, 2016 92.69 92.86 92.24 92.46 8,032,360 -0.03(-0.03%)
Jun 06, 2016 91.85 92.68 91.82 92.49 7,947,691 +0.81(+0.88%)
Jun 03, 2016 91.46 92.19 91.17 91.69 8,613,524 +0.22(+0.24%)
Jun 02, 2016 90.18 91.60 90.17 91.47 9,150,583 +1.37(+1.52%)
Jun 01, 2016 90.03 90.33 89.54 90.10 5,944,177 +0.07(+0.08%)
May 31, 2016 90.49 90.78 89.74 90.03 12,647,581 -0.30(-0.33%)
May 27, 2016 90.31 90.33 90.33 90.33 5,816,430 +0.13(+0.14%)
May 26, 2016 90.37 90.54 90.16 90.20 4,973,348 -0.36(-0.40%)
May 25, 2016 90.42 90.86 90.16 90.56 6,828,413 +0.53(+0.59%)
May 24, 2016 89.90 90.68 89.90 90.03 7,665,820 +0.42(+0.47%)
May 23, 2016 90.10 90.14 89.51 89.61 8,088,205 -0.38(-0.43%)
May 20, 2016 89.64 90.21 89.29 89.99 9,306,292 +0.47(+0.53%)
May 19, 2016 89.63 89.67 89.01 89.52 10,376,034 -0.59(-0.65%)
May 18, 2016 90.12 90.45 89.55 90.11 10,421,710 -0.19(-0.21%)
May 17, 2016 90.86 90.88 89.83 90.30 11,640,168 -0.48(-0.53%)
May 16, 2016 89.95 90.93 89.89 90.78 7,844,471 +0.70(+0.77%)
May 13, 2016 90.35 90.51 89.93 90.08 8,546,677 -0.53(-0.59%)
May 12, 2016 90.83 91.04 90.07 90.62 9,021,107 -0.11(-0.12%)
May 11, 2016 90.89 91.04 90.68 90.73 8,421,359 -0.24(-0.26%)
May 10, 2016 90.43 91.23 90.37 90.97 10,533,990 +0.75(+0.84%)
May 09, 2016 89.62 90.43 89.43 90.21 8,209,731 +0.78(+0.87%)
May 06, 2016 89.31 89.68 89.07 89.43 7,689,417 -0.11(-0.12%)
May 05, 2016 88.91 89.72 88.91 89.55 6,812,653 +0.52(+0.59%)
May 04, 2016 88.88 89.28 88.61 89.02 6,573,530 -0.37(-0.42%)
May 03, 2016 89.29 89.72 88.94 89.39 9,521,962 -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.