Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 100.98 101.02 100.42 100.67 5,374,299 -0.22(-0.22%)
Apr 27, 2017 100.76 101.35 100.61 100.89 5,182,225 +0.19(+0.19%)
Apr 26, 2017 100.93 101.31 100.68 100.70 6,159,357 +0.06(+0.06%)
Apr 25, 2017 100.56 100.89 100.29 100.64 6,242,942 +0.44(+0.44%)
Apr 24, 2017 99.89 100.45 99.59 100.19 6,965,351 +0.92(+0.93%)
Apr 21, 2017 99.29 99.50 99.09 99.27 7,385,727 -0.09(-0.09%)
Apr 20, 2017 99.35 99.59 98.94 99.36 7,764,002 +0.41(+0.41%)
Apr 19, 2017 99.55 99.70 98.74 98.96 8,577,135 -0.37(-0.37%)
Apr 18, 2017 100.43 100.59 98.61 99.32 16,540,260 -3.18(-3.10%)
Apr 17, 2017 101.93 102.58 101.86 102.50 6,583,107 +0.59(+0.58%)
Apr 13, 2017 102.02 102.44 101.88 101.91 6,618,932 -0.33(-0.33%)
Apr 12, 2017 101.54 102.29 101.39 102.24 6,815,128 +0.96(+0.95%)
Apr 11, 2017 101.31 101.74 101.06 101.28 5,104,188 -0.10(-0.10%)
Apr 10, 2017 101.81 101.87 101.29 101.38 5,634,894 -0.47(-0.46%)
Apr 07, 2017 102.01 102.30 101.78 101.85 4,434,004 -0.11(-0.10%)
Apr 06, 2017 101.79 102.29 101.51 101.96 5,303,920 +0.20(+0.20%)
Apr 05, 2017 101.69 102.41 101.43 101.75 6,925,208 +0.10(+0.10%)
Apr 04, 2017 101.52 101.72 101.28 101.65 6,572,226 -0.01(-0.01%)
Apr 03, 2017 101.69 102.17 101.33 101.66 6,079,219 +0.11(+0.11%)
Mar 31, 2017 101.19 101.77 101.12 101.55 6,939,078 -0.09(-0.09%)
Mar 30, 2017 101.70 102.27 101.33 101.64 5,778,959 -0.21(-0.21%)
Mar 29, 2017 101.96 102.18 101.39 101.85 4,869,939 -0.60(-0.59%)
Mar 28, 2017 102.42 102.55 101.73 102.45 6,485,238 -0.11(-0.11%)
Mar 27, 2017 102.05 102.84 102.04 102.57 6,137,827 +0.26(+0.26%)
Mar 24, 2017 102.62 103.02 102.02 102.31 7,960,451 -0.34(-0.33%)
Mar 23, 2017 102.81 103.55 102.45 102.65 10,432,582 -0.29(-0.28%)
Mar 22, 2017 103.59 104.08 102.90 102.94 12,599,575 -0.81(-0.78%)
Mar 21, 2017 104.67 104.73 103.66 103.75 9,295,303 -0.67(-0.64%)
Mar 20, 2017 104.39 104.70 104.34 104.42 7,147,508 +0.01(+0.01%)
Mar 17, 2017 104.73 105.13 104.32 104.41 16,313,568 -0.33(-0.31%)
Mar 16, 2017 104.72 104.93 104.17 104.74 9,334,657 -0.41(-0.39%)
Mar 15, 2017 103.59 105.18 103.22 105.14 10,253,760 +1.56(+1.50%)
Mar 14, 2017 103.43 104.16 103.36 103.59 9,419,271 +0.30(+0.29%)
Mar 13, 2017 102.59 103.50 102.56 103.28 8,784,879 +0.38(+0.37%)
Mar 10, 2017 102.76 103.13 102.36 102.90 9,070,533 +0.21(+0.21%)
Mar 09, 2017 101.57 102.90 101.24 102.69 10,512,365 +1.51(+1.49%)
Mar 08, 2017 100.90 101.65 100.69 101.18 9,701,183 +0.22(+0.22%)
Mar 07, 2017 99.94 101.47 99.80 100.96 8,148,946 +0.10(+0.10%)
Mar 06, 2017 100.29 101.45 99.96 100.86 8,181,622 -0.06(-0.06%)
Mar 03, 2017 101.04 100.47 100.93 6,860,889 +0.13(+0.13%)
Mar 02, 2017 100.90 101.39 100.30 100.80 8,523,957 -0.19(-0.19%)
Mar 01, 2017 99.87 101.47 99.81 100.98 11,521,715 +1.34(+1.35%)
Feb 28, 2017 99.48 100.00 99.42 99.64 10,898,117 -0.15(-0.16%)
Feb 27, 2017 99.57 100.19 99.55 99.80 7,292,863 -0.27(-0.27%)
Feb 24, 2017 99.06 100.07 98.57 100.06 13,289,266 +1.49(+1.51%)
Feb 23, 2017 96.81 98.73 96.77 98.57 12,318,660 +1.77(+1.82%)
Feb 22, 2017 96.61 97.00 96.59 96.81 6,299,882 -0.11(-0.12%)
Feb 21, 2017 95.90 97.11 95.83 96.92 10,611,591 +0.65(+0.67%)
Feb 17, 2017 96.27 96.27 96.27 0 +0.63(+0.66%)
Feb 16, 2017 94.77 95.80 94.76 95.64 8,789,073 +0.71(+0.75%)
Feb 15, 2017 93.87 95.14 93.62 94.93 7,381,055 +0.68(+0.72%)
Feb 14, 2017 93.50 94.28 93.40 94.25 6,838,666 +0.39(+0.41%)
Feb 13, 2017 93.37 94.05 93.32 93.86 7,050,328 +0.52(+0.56%)
Feb 10, 2017 92.59 93.95 92.52 93.34 7,949,209 +0.94(+1.02%)
Feb 09, 2017 91.85 92.86 91.85 92.40 7,228,135 +0.55(+0.60%)
Feb 08, 2017 91.77 92.08 91.67 91.85 6,508,476 -0.06(-0.07%)
Feb 07, 2017 92.01 92.03 91.57 91.91 6,800,237 +0.06(+0.07%)
Feb 06, 2017 91.90 92.00 91.22 91.85 7,628,041 -0.19(-0.21%)
Feb 03, 2017 91.93 92.06 91.25 92.04 8,972,758 +0.06(+0.06%)
Feb 02, 2017 91.38 92.03 91.34 91.99 9,661,607 +0.28(+0.30%)
Feb 01, 2017 91.10 91.78 91.10 91.71 8,744,047 -0.02(-0.02%)
Jan 31, 2017 91.36 91.85 91.06 91.73 10,757,581 +0.10(+0.11%)
Jan 30, 2017 91.85 92.01 91.40 91.63 8,604,420 -0.20(-0.22%)
Jan 27, 2017 90.72 91.96 90.63 91.83 10,971,008 +1.25(+1.38%)
Jan 26, 2017 90.72 91.40 90.39 90.59 12,547,928 -0.78(-0.85%)
Jan 25, 2017 90.66 91.36 89.71 91.36 11,572,887 +0.84(+0.93%)
Jan 24, 2017 91.45 91.77 90.03 90.52 15,369,791 -1.74(-1.89%)
Jan 23, 2017 92.75 92.96 92.17 92.26 9,857,730 -0.19(-0.21%)
Jan 20, 2017 92.73 93.17 92.40 92.46 9,262,719 -0.04(-0.04%)
Jan 19, 2017 92.89 93.06 92.27 92.50 6,839,764 -0.41(-0.44%)
Jan 18, 2017 93.04 93.23 92.67 92.90 6,191,138 -0.14(-0.15%)
Jan 17, 2017 92.29 93.19 92.07 93.04 7,723,137 +0.22(+0.24%)
Jan 13, 2017 92.82 92.82 92.82 0 -0.02(-0.02%)
Jan 12, 2017 92.55 92.93 91.83 92.84 8,182,201 -0.09(-0.10%)
Jan 11, 2017 94.02 94.16 92.35 92.93 10,969,893 -1.16(-1.23%)
Jan 10, 2017 93.98 94.77 93.85 94.08 6,559,307 -0.10(-0.10%)
Jan 09, 2017 94.24 94.45 93.87 94.18 6,737,942 -0.02(-0.02%)
Jan 06, 2017 94.50 94.68 93.76 94.20 6,446,473 -0.45(-0.48%)
Jan 05, 2017 93.96 94.74 93.50 94.65 7,675,903 +0.98(+1.05%)
Jan 04, 2017 93.55 94.14 93.40 93.67 7,196,591 -0.15(-0.16%)
Jan 03, 2017 93.78 93.96 93.33 93.83 7,349,438 +0.51(+0.55%)
Dec 30, 2016 93.32 93.32 93.32 0 -0.23(-0.24%)
Dec 29, 2016 93.33 93.85 93.15 93.54 3,695,978 +0.32(+0.34%)
Dec 28, 2016 93.86 94.08 93.19 93.23 4,047,477 -0.66(-0.70%)
Dec 27, 2016 93.87 93.96 93.45 93.88 3,991,487 -0.04(-0.04%)
Dec 23, 2016 93.92 93.92 93.92 0 +0.42(+0.45%)
Dec 22, 2016 93.15 93.57 92.24 93.50 5,681,985 +0.11(+0.11%)
Dec 21, 2016 94.12 94.12 92.93 93.40 7,293,872 -0.28(-0.30%)
Dec 20, 2016 93.94 94.16 93.07 93.68 7,056,111 -0.29(-0.31%)
Dec 19, 2016 94.01 94.49 93.91 93.97 7,791,458 +0.11(+0.12%)
Dec 16, 2016 94.29 94.33 93.52 93.86 13,940,360 -0.01(-0.01%)
Dec 15, 2016 93.41 93.88 93.06 93.87 8,318,792 +0.73(+0.78%)
Dec 14, 2016 94.05 95.01 92.81 93.14 11,578,982 -0.73(-0.78%)
Dec 13, 2016 93.57 93.93 93.15 93.87 8,457,084 +0.43(+0.46%)
Dec 12, 2016 91.27 93.47 91.19 93.44 11,779,777 +2.51(+2.76%)
Dec 09, 2016 90.24 91.06 90.07 90.93 9,472,190 +1.03(+1.14%)
Dec 08, 2016 89.53 90.06 89.04 89.90 9,598,977 -0.09(-0.10%)
Dec 07, 2016 90.63 90.63 88.54 89.99 14,517,858 -0.78(-0.86%)
Dec 06, 2016 90.91 91.69 90.59 90.76 8,062,328 +0.10(+0.11%)
Dec 05, 2016 91.04 91.06 90.50 90.67 6,730,607 -0.02(-0.02%)
Dec 02, 2016 90.49 91.14 90.26 90.68 7,614,876 +0.47(+0.52%)
Dec 01, 2016 90.20 90.34 89.91 90.21 10,052,008 +0.06(+0.07%)
Nov 30, 2016 90.87 91.14 90.15 90.15 13,793,913 -0.96(-1.05%)
Nov 29, 2016 91.48 91.86 90.85 91.10 9,619,530 -0.53(-0.57%)
Nov 28, 2016 92.17 92.43 91.57 91.63 11,160,086 -0.81(-0.88%)
Nov 25, 2016 92.01 92.52 91.83 92.44 4,238,904 +0.86(+0.94%)
Nov 23, 2016 91.58 91.58 91.58 0 +0.27(+0.29%)
Nov 22, 2016 92.81 93.15 90.93 91.31 14,382,776 -1.83(-1.97%)
Nov 21, 2016 93.50 93.70 92.98 93.15 7,214,267 -0.29(-0.31%)
Nov 18, 2016 93.79 93.89 92.99 93.44 9,528,594 -0.33(-0.35%)
Nov 17, 2016 93.86 93.86 93.41 93.77 7,123,476 +0.17(+0.18%)
Nov 16, 2016 93.83 93.93 93.37 93.60 8,197,877 +0.03(+0.03%)
Nov 15, 2016 93.63 93.87 93.17 93.57 9,257,414 -0.23(-0.24%)
Nov 14, 2016 95.39 95.72 93.71 93.79 12,499,548 -1.50(-1.58%)
Nov 11, 2016 96.12 96.12 95.02 95.30 10,112,849 -0.86(-0.90%)
Nov 10, 2016 97.15 97.41 95.74 96.16 14,798,989 -0.62(-0.64%)
Nov 09, 2016 96.53 98.54 95.00 96.78 20,162,270 +2.62(+2.79%)
Nov 08, 2016 93.70 94.57 93.69 94.16 8,298,007 +0.31(+0.33%)
Nov 07, 2016 93.22 93.89 93.18 93.84 7,953,874 +1.25(+1.35%)
Nov 04, 2016 92.54 93.26 92.54 92.59 8,901,745 +0.06(+0.07%)
Nov 03, 2016 92.41 92.86 92.31 92.53 7,741,303 +0.14(+0.15%)
Nov 02, 2016 92.92 93.12 92.37 92.39 8,194,067 -0.39(-0.42%)
Nov 01, 2016 92.31 93.26 92.21 92.78 9,437,995 -0.52(-0.56%)
Oct 31, 2016 92.73 93.50 92.10 93.30 10,632,174 +0.53(+0.57%)
Oct 28, 2016 93.17 93.24 92.16 92.77 10,956,386 -0.30(-0.32%)
Oct 27, 2016 92.49 93.75 92.34 93.07 9,384,213 +0.92(+1.00%)
Oct 26, 2016 91.41 92.68 91.38 92.15 7,992,478 +0.48(+0.53%)
Oct 25, 2016 91.41 91.83 90.97 91.67 6,955,475 +0.28(+0.31%)
Oct 24, 2016 91.65 91.85 91.25 91.39 7,635,321 +0.14(+0.15%)
Oct 21, 2016 91.79 91.89 90.89 91.25 10,469,946 -1.15(-1.24%)
Oct 20, 2016 92.37 93.07 92.18 92.40 8,668,564 +0.23(+0.24%)
Oct 19, 2016 92.96 93.22 92.07 92.18 9,200,558 -0.66(-0.71%)
Oct 18, 2016 94.42 95.31 92.63 92.84 15,660,606 -2.48(-2.60%)
Oct 17, 2016 94.52 95.36 94.52 95.31 8,645,318 +0.75(+0.79%)
Oct 14, 2016 95.32 95.56 94.57 94.57 7,012,076 -0.56(-0.59%)
Oct 13, 2016 94.55 95.88 94.34 95.13 9,183,688 +0.23(+0.25%)
Oct 12, 2016 94.89 95.27 94.52 94.90 5,825,482 +0.27(+0.28%)
Oct 11, 2016 96.05 96.23 94.16 94.63 7,948,967 -1.74(-1.80%)
Oct 10, 2016 96.13 96.69 96.01 96.37 4,546,302 +0.45(+0.47%)
Oct 07, 2016 95.86 96.18 95.47 95.92 5,966,295 +0.39(+0.41%)
Oct 06, 2016 95.32 95.60 94.85 95.52 5,530,142 -0.35(-0.36%)
Oct 05, 2016 95.90 96.08 95.40 95.87 7,183,846 +0.29(+0.30%)
Oct 04, 2016 95.59 96.11 95.14 95.58 7,128,186 +0.01(+0.01%)
Oct 03, 2016 94.92 95.73 94.46 95.57 7,525,167 +0.55(+0.58%)
Sep 30, 2016 94.74 95.42 94.43 95.02 9,823,511 +0.69(+0.73%)
Sep 29, 2016 95.63 95.94 94.15 94.33 7,650,769 -1.71(-1.78%)
Sep 28, 2016 95.76 96.14 95.57 96.04 6,308,426 +0.14(+0.14%)
Sep 27, 2016 95.23 95.90 94.69 95.90 6,618,849 +1.16(+1.22%)
Sep 26, 2016 95.43 95.43 94.57 94.74 7,457,526 -0.83(-0.87%)
Sep 23, 2016 96.05 96.21 95.49 95.57 5,933,585 -0.52(-0.54%)
Sep 22, 2016 95.92 96.40 95.84 96.09 6,638,969 +0.44(+0.46%)
Sep 21, 2016 94.88 95.72 94.63 95.65 7,878,054 +0.77(+0.81%)
Sep 20, 2016 95.06 95.11 94.67 94.88 6,449,169 +0.23(+0.25%)
Sep 19, 2016 95.21 95.45 94.63 94.65 6,784,719 -0.47(-0.50%)
Sep 16, 2016 95.33 95.84 95.02 95.12 15,426,117 -0.31(-0.32%)
Sep 15, 2016 94.77 95.68 94.40 95.43 7,228,860 +0.62(+0.65%)
Sep 14, 2016 94.80 95.18 94.48 94.81 7,614,232 +0.20(+0.21%)
Sep 13, 2016 95.26 95.59 94.51 94.61 9,892,917 -1.25(-1.30%)
Sep 12, 2016 94.73 96.09 94.42 95.85 9,000,078 +0.75(+0.79%)
Sep 09, 2016 95.75 95.85 95.06 95.10 9,892,168 -1.00(-1.04%)
Sep 08, 2016 96.02 96.38 95.84 96.10 6,008,088 -0.11(-0.12%)
Sep 07, 2016 96.40 96.49 96.07 96.21 5,909,405 -0.11(-0.12%)
Sep 06, 2016 96.35 96.50 96.01 96.33 6,564,703 +0.35(+0.36%)
Sep 02, 2016 96.01 95.98 95.98 95.98 7,218,293 +0.19(+0.20%)
Sep 01, 2016 95.88 96.04 95.40 95.79 5,658,613 -0.21(-0.22%)
Aug 31, 2016 96.16 96.22 95.73 96.00 7,077,419 -0.10(-0.11%)
Aug 30, 2016 97.07 97.07 95.93 96.10 4,749,511 -0.36(-0.38%)
Aug 29, 2016 95.97 96.63 95.77 96.46 6,308,702 +0.71(+0.74%)
Aug 26, 2016 95.59 96.32 95.37 95.76 8,059,010 +0.38(+0.40%)
Aug 25, 2016 95.61 95.89 95.18 95.38 6,919,372 -0.11(-0.12%)
Aug 24, 2016 96.11 96.21 95.42 95.49 7,836,818 -0.59(-0.61%)
Aug 23, 2016 96.26 96.50 95.74 96.08 6,965,654 +0.25(+0.26%)
Aug 22, 2016 96.45 96.45 95.68 95.83 8,136,311 -0.64(-0.66%)
Aug 19, 2016 96.46 96.52 95.98 96.46 9,694,545 +0.00(+0.00%)
Aug 18, 2016 96.82 97.00 95.81 96.46 10,921,948 -0.47(-0.49%)
Aug 17, 2016 96.29 96.95 95.77 96.94 13,068,154 +0.78(+0.81%)
Aug 16, 2016 97.57 97.74 95.94 96.15 14,127,577 -1.58(-1.62%)
Aug 15, 2016 98.38 98.50 97.71 97.73 8,095,741 -0.73(-0.74%)
Aug 12, 2016 98.66 98.90 98.25 98.46 5,299,713 -0.44(-0.44%)
Aug 11, 2016 98.96 99.20 98.66 98.90 5,070,859 +0.33(+0.33%)
Aug 10, 2016 98.76 98.91 98.48 98.57 5,423,136 -0.06(-0.06%)
Aug 09, 2016 99.01 99.08 98.55 98.63 4,932,595 -0.18(-0.18%)
Aug 08, 2016 99.08 99.20 98.47 98.81 6,547,824 -0.47(-0.47%)
Aug 05, 2016 99.39 99.39 98.89 99.28 6,441,157 +0.30(+0.31%)
Aug 04, 2016 99.28 99.40 98.80 98.97 5,917,085 -0.03(-0.03%)
Aug 03, 2016 99.88 99.88 98.84 99.00 6,646,028 -0.76(-0.76%)
Aug 02, 2016 100.40 100.43 99.47 99.76 8,958,782 -0.44(-0.44%)
Aug 01, 2016 100.13 100.45 99.96 100.20 5,775,281 +0.14(+0.13%)
Jul 29, 2016 99.36 100.14 99.36 100.07 8,786,353 +0.62(+0.62%)
Jul 28, 2016 99.87 99.88 99.41 99.45 5,406,708 -0.25(-0.25%)
Jul 27, 2016 99.96 100.07 99.36 99.70 6,022,669 -0.30(-0.30%)
Jul 26, 2016 99.90 100.32 99.68 100.00 6,995,459 +0.21(+0.21%)
Jul 25, 2016 99.94 99.99 99.20 99.80 6,107,750 -0.11(-0.11%)
Jul 22, 2016 99.98 100.04 99.60 99.91 7,307,490 -0.10(-0.10%)
Jul 21, 2016 100.05 100.47 99.80 100.00 6,963,017 +0.01(+0.01%)
Jul 20, 2016 100.56 100.74 99.92 100.00 9,178,851 -0.09(-0.09%)
Jul 19, 2016 99.71 100.48 98.56 100.08 14,173,260 +1.69(+1.71%)
Jul 18, 2016 98.29 98.46 97.84 98.40 8,253,219 +0.11(+0.11%)
Jul 15, 2016 98.90 99.32 98.05 98.29 9,001,422 -0.14(-0.15%)
Jul 14, 2016 98.27 98.88 98.21 98.43 6,661,142 +0.14(+0.15%)
Jul 13, 2016 98.03 98.61 97.73 98.29 6,546,112 +0.06(+0.07%)
Jul 12, 2016 98.01 98.45 97.97 98.22 8,029,111 -0.01(-0.01%)
Jul 11, 2016 98.05 98.65 97.81 98.23 8,399,248 +0.06(+0.07%)
Jul 08, 2016 98.29 97.89 97.49 98.17 7,671,310 +0.27(+0.28%)
Jul 07, 2016 97.96 98.13 97.49 97.89 7,581,911 -0.10(-0.11%)
Jul 06, 2016 97.43 98.01 97.12 98.00 11,679,036 +0.30(+0.30%)
Jul 05, 2016 96.98 98.47 96.96 97.70 11,681,190 +0.78(+0.81%)
Jul 01, 2016 96.93 96.92 96.92 96.92 8,824,510 -0.01(-0.01%)
Jun 30, 2016 95.23 97.02 95.22 96.93 14,466,710 +1.57(+1.65%)
Jun 29, 2016 94.96 95.42 94.37 95.35 10,438,322 +0.88(+0.93%)
Jun 28, 2016 93.63 94.59 93.13 94.47 12,626,551 +1.34(+1.44%)
Jun 27, 2016 91.89 93.20 91.89 93.13 13,633,039 +0.74(+0.80%)
Jun 24, 2016 91.95 93.59 91.89 92.40 17,444,634 -1.40(-1.49%)
Jun 23, 2016 93.65 93.79 93.24 93.79 8,479,700 +0.74(+0.79%)
Jun 22, 2016 93.12 93.66 92.94 93.06 7,300,680 +0.22(+0.24%)
Jun 21, 2016 93.48 93.61 92.84 92.84 6,872,352 -0.29(-0.31%)
Jun 20, 2016 93.17 93.60 93.04 93.12 6,992,757 +0.85(+0.92%)
Jun 17, 2016 93.19 93.23 91.90 92.28 13,393,320 -0.93(-0.99%)
Jun 16, 2016 92.44 93.40 92.07 93.20 8,340,716 +0.18(+0.20%)
Jun 15, 2016 94.00 94.08 92.96 93.02 7,972,242 -0.57(-0.61%)
Jun 14, 2016 93.05 93.64 92.93 93.59 7,982,274 +0.26(+0.28%)
Jun 13, 2016 93.60 94.00 93.32 93.32 9,937,545 -0.18(-0.19%)
Jun 10, 2016 93.28 93.67 92.98 93.50 7,593,113 +0.01(+0.01%)
Jun 09, 2016 92.52 93.64 92.38 93.49 9,229,561 +0.96(+1.04%)
Jun 08, 2016 92.31 92.65 92.22 92.53 7,338,259 +0.06(+0.06%)
Jun 07, 2016 92.70 92.88 92.25 92.48 8,031,092 -0.03(-0.03%)
Jun 06, 2016 91.87 92.69 91.84 92.51 7,946,436 +0.81(+0.88%)
Jun 03, 2016 91.47 92.20 91.19 91.70 8,612,164 +0.22(+0.24%)
Jun 02, 2016 90.19 91.61 90.18 91.49 9,149,138 +1.37(+1.52%)
Jun 01, 2016 90.05 90.34 89.55 90.12 5,943,238 +0.07(+0.08%)
May 31, 2016 90.50 90.80 89.75 90.05 12,645,584 -0.30(-0.33%)
May 27, 2016 90.33 90.34 90.34 90.34 5,815,511 +0.13(+0.14%)
May 26, 2016 90.38 90.55 90.17 90.22 4,972,562 -0.36(-0.40%)
May 25, 2016 90.44 90.87 90.17 90.57 6,827,335 +0.53(+0.59%)
May 24, 2016 89.91 90.69 89.91 90.05 7,664,610 +0.42(+0.47%)
May 23, 2016 90.11 90.15 89.53 89.62 8,086,928 -0.38(-0.43%)
May 20, 2016 89.66 90.22 89.30 90.01 9,304,822 +0.47(+0.53%)
May 19, 2016 89.65 89.69 89.02 89.54 10,374,395 -0.59(-0.65%)
May 18, 2016 90.14 90.47 89.56 90.12 10,420,064 -0.19(-0.21%)
May 17, 2016 90.88 90.89 89.85 90.31 11,638,329 -0.48(-0.53%)
May 16, 2016 89.96 90.95 89.90 90.80 7,843,231 +0.70(+0.77%)
May 13, 2016 90.37 90.52 89.94 90.10 8,545,327 -0.53(-0.59%)
May 12, 2016 90.84 91.05 90.08 90.63 9,019,682 -0.11(-0.12%)
May 11, 2016 90.90 91.05 90.69 90.74 8,420,029 -0.24(-0.26%)
May 10, 2016 90.45 91.24 90.38 90.98 10,532,325 +0.75(+0.84%)
May 09, 2016 89.64 90.44 89.44 90.23 8,208,434 +0.78(+0.87%)
May 06, 2016 89.32 89.69 89.08 89.45 7,688,202 -0.11(-0.12%)
May 05, 2016 88.92 89.73 88.92 89.56 6,811,577 +0.52(+0.59%)
May 04, 2016 88.89 89.29 88.62 89.04 6,572,491 -0.37(-0.42%)
May 03, 2016 89.31 89.73 88.96 89.41 9,520,458 -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.