Skip to main content

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

Historical Prices

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.