Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 107.77 107.87 105.79 105.79 9,827,876 -1.49(-1.39%)
Apr 27, 2018 106.82 107.71 106.63 107.28 5,101,837 +0.22(+0.20%)
Apr 26, 2018 105.90 108.07 105.90 107.06 9,817,915 +1.05(+0.99%)
Apr 25, 2018 105.30 106.09 104.78 106.01 7,005,533 +0.48(+0.45%)
Apr 24, 2018 106.16 106.60 104.80 105.54 7,864,607 -0.53(-0.50%)
Apr 23, 2018 106.11 106.46 105.19 106.07 8,969,562 +0.14(+0.13%)
Apr 20, 2018 107.05 107.30 105.52 105.93 9,259,451 -0.74(-0.70%)
Apr 19, 2018 106.74 107.28 106.12 106.67 7,124,628 -0.14(-0.13%)
Apr 18, 2018 108.46 108.64 106.16 106.82 11,219,316 -2.36(-2.16%)
Apr 17, 2018 110.49 110.56 107.73 109.17 13,163,168 -1.02(-0.93%)
Apr 16, 2018 109.90 111.13 109.79 110.19 7,625,673 +0.95(+0.87%)
Apr 13, 2018 109.63 109.91 108.41 109.24 5,670,339 +0.16(+0.15%)
Apr 12, 2018 108.80 109.82 108.61 109.08 5,452,034 +0.67(+0.62%)
Apr 11, 2018 108.00 109.02 107.91 108.41 5,470,622 -0.52(-0.48%)
Apr 10, 2018 108.93 109.48 108.13 108.93 7,257,276 +0.64(+0.59%)
Apr 09, 2018 107.59 109.68 106.78 108.29 7,646,481 +1.15(+1.08%)
Apr 06, 2018 108.91 109.26 105.72 107.13 7,651,696 -2.18(-2.00%)
Apr 05, 2018 109.06 109.73 108.30 109.32 6,720,255 +0.25(+0.23%)
Apr 04, 2018 106.13 109.66 105.70 109.06 9,227,278 +1.72(+1.61%)
Apr 03, 2018 104.69 107.45 104.27 107.34 9,607,251 +3.17(+3.04%)
Apr 02, 2018 106.90 106.95 103.32 104.17 10,662,004 -3.00(-2.80%)
Mar 29, 2018 107.17 107.17 107.17 0 +0.58(+0.55%)
Mar 28, 2018 106.74 107.90 106.39 106.59 8,212,747 +0.20(+0.19%)
Mar 27, 2018 106.31 107.97 105.70 106.39 9,313,072 -0.15(-0.14%)
Mar 26, 2018 105.72 106.67 104.72 106.54 9,993,943 +1.92(+1.83%)
Mar 23, 2018 106.74 106.94 104.49 104.62 10,106,705 -1.91(-1.79%)
Mar 22, 2018 109.11 109.29 106.30 106.53 9,037,311 -3.19(-2.90%)
Mar 21, 2018 109.89 111.05 109.27 109.72 6,168,193 -0.02(-0.01%)
Mar 20, 2018 109.38 110.21 108.20 109.73 7,430,371 +0.81(+0.74%)
Mar 19, 2018 111.52 111.62 108.19 108.92 7,193,492 -2.88(-2.57%)
Mar 16, 2018 111.36 112.40 110.50 111.80 17,019,116 +0.52(+0.47%)
Mar 15, 2018 110.86 112.27 110.79 111.28 7,350,205 +0.62(+0.56%)
Mar 14, 2018 113.11 113.49 110.31 110.66 8,095,614 -1.70(-1.51%)
Mar 13, 2018 111.90 113.23 111.61 112.36 10,943,470 +1.44(+1.30%)
Mar 12, 2018 111.90 112.26 110.66 110.92 5,909,188 -0.98(-0.87%)
Mar 09, 2018 110.82 111.92 110.03 111.90 9,036,927 +1.46(+1.32%)
Mar 08, 2018 108.16 110.65 108.16 110.44 7,673,991 +2.53(+2.34%)
Mar 07, 2018 108.16 107.92 7,641,997 +0.69(+0.64%)
Mar 06, 2018 108.72 108.89 106.98 107.23 6,627,332 -1.31(-1.21%)
Mar 05, 2018 107.58 108.97 107.20 108.55 6,934,807 +0.81(+0.75%)
Mar 02, 2018 106.14 107.98 106.14 107.73 8,262,841 +1.29(+1.21%)
Mar 01, 2018 107.98 108.82 105.81 106.45 11,063,885 -2.17(-2.00%)
Feb 28, 2018 110.35 110.66 108.61 108.62 9,545,980 -1.50(-1.36%)
Feb 27, 2018 110.57 111.31 110.06 110.12 8,559,204 -0.33(-0.30%)
Feb 26, 2018 110.15 111.57 109.56 110.45 7,991,196 +0.74(+0.68%)
Feb 23, 2018 108.11 109.76 108.05 109.71 6,169,440 +1.75(+1.62%)
Feb 22, 2018 107.60 107.96 6,897,536 +0.00(+0.00%)
Feb 21, 2018 108.69 110.05 107.91 107.96 7,904,264 -0.80(-0.73%)
Feb 20, 2018 110.42 110.90 108.58 108.75 7,898,006 -1.89(-1.71%)
Feb 16, 2018 110.65 110.65 110.65 0 +1.59(+1.46%)
Feb 15, 2018 108.11 109.09 107.58 109.05 6,746,421 +1.30(+1.20%)
Feb 14, 2018 107.56 108.04 106.69 107.76 7,532,204 -0.24(-0.22%)
Feb 13, 2018 108.53 108.00 7,624,164 -0.26(-0.24%)
Feb 12, 2018 108.03 109.13 106.10 108.25 11,990,027 +0.61(+0.57%)
Feb 09, 2018 105.97 108.80 104.24 107.64 18,087,608 +2.63(+2.51%)
Feb 08, 2018 108.79 109.07 104.80 105.01 14,048,413 -4.20(-3.85%)
Feb 07, 2018 109.60 110.32 109.15 109.21 12,656,997 -0.34(-0.31%)
Feb 06, 2018 108.04 110.52 106.37 109.55 23,087,816 +0.50(+0.46%)
Feb 05, 2018 113.50 113.85 103.88 109.05 23,539,548 -5.36(-4.68%)
Feb 02, 2018 115.53 116.64 114.16 114.41 11,146,160 -1.94(-1.67%)
Feb 01, 2018 116.90 114.84 116.36 11,303,809 +1.52(+1.32%)
Jan 31, 2018 118.48 118.48 114.76 114.84 15,798,648 -3.52(-2.98%)
Jan 30, 2018 119.17 119.36 118.36 118.36 10,077,366 -1.04(-0.87%)
Jan 29, 2018 120.37 120.45 119.27 119.40 9,641,334 -1.37(-1.14%)
Jan 26, 2018 120.08 120.99 119.77 120.77 9,705,901 +0.77(+0.64%)
Jan 25, 2018 118.26 120.21 118.18 120.00 9,553,078 +1.94(+1.64%)
Jan 24, 2018 119.25 119.30 117.84 118.06 15,137,512 +0.20(+0.17%)
Jan 23, 2018 122.12 122.52 117.69 117.86 21,010,470 -5.24(-4.26%)
Jan 22, 2018 122.17 123.11 121.92 123.11 8,424,407 +0.65(+0.53%)
Jan 19, 2018 122.54 122.70 121.68 122.46 10,515,939 +0.37(+0.30%)
Jan 18, 2018 122.10 122.52 121.30 122.09 6,683,524 -0.05(-0.04%)
Jan 17, 2018 122.86 123.25 120.89 122.14 12,779,124 +0.10(+0.08%)
Jan 16, 2018 121.68 123.04 121.35 122.04 9,465,010 +0.91(+0.75%)
Jan 12, 2018 121.13 121.13 121.13 0 +0.81(+0.67%)
Jan 11, 2018 119.77 120.41 119.41 120.32 5,971,142 +0.68(+0.57%)
Jan 10, 2018 119.29 119.79 119.10 119.64 7,892,403 -0.14(-0.12%)
Jan 09, 2018 118.31 121.05 118.22 119.78 10,705,885 +1.87(+1.59%)
Jan 08, 2018 117.75 118.00 117.11 117.91 6,172,958 +0.15(+0.13%)
Jan 05, 2018 116.91 117.85 116.57 117.76 7,411,217 +0.96(+0.83%)
Jan 04, 2018 116.72 117.29 116.52 116.80 5,820,724 -0.01(-0.01%)
Jan 03, 2018 115.81 116.91 115.43 116.81 6,438,423 +1.11(+0.96%)
Jan 02, 2018 116.06 116.11 115.28 115.70 8,233,428 -0.41(-0.35%)
Dec 29, 2017 116.11 116.11 116.11 0 -0.70(-0.60%)
Dec 28, 2017 116.92 117.17 116.61 116.81 2,990,269 -0.01(-0.01%)
Dec 27, 2017 116.69 117.30 116.51 116.81 4,516,978 +0.40(+0.34%)
Dec 26, 2017 116.44 116.08 116.42 3,936,263 -0.02(-0.02%)
Dec 22, 2017 117.17 117.46 116.37 116.44 5,614,395 -0.78(-0.67%)
Dec 21, 2017 117.66 118.14 117.19 117.22 7,055,474 -0.08(-0.07%)
Dec 20, 2017 118.22 118.48 117.24 117.31 7,568,803 -0.51(-0.44%)
Dec 19, 2017 117.91 118.32 117.47 117.82 7,909,802 -0.02(-0.01%)
Dec 18, 2017 118.47 119.50 117.50 117.84 7,019,392 -0.55(-0.46%)
Dec 15, 2017 118.40 118.95 117.82 118.39 15,062,472 +0.67(+0.57%)
Dec 14, 2017 119.27 119.35 117.68 117.71 6,423,473 -1.03(-0.87%)
Dec 13, 2017 118.42 119.19 118.18 118.74 7,362,626 +0.24(+0.20%)
Dec 12, 2017 118.50 119.31 118.04 118.50 9,647,025 +1.21(+1.03%)
Dec 11, 2017 117.08 117.31 116.20 117.29 5,244,580 +0.46(+0.39%)
Dec 08, 2017 116.34 116.97 116.17 116.83 6,138,765 +0.48(+0.41%)
Dec 07, 2017 116.34 117.59 115.73 116.35 5,671,626 -0.87(-0.74%)
Dec 06, 2017 117.04 117.97 116.07 117.22 6,392,310 +1.16(+1.00%)
Dec 05, 2017 116.17 117.01 115.68 116.07 8,116,846 +0.55(+0.47%)
Dec 04, 2017 116.86 116.91 115.45 115.52 7,119,906 -0.81(-0.69%)
Dec 01, 2017 115.98 116.78 115.18 116.32 7,208,731 +0.54(+0.47%)
Nov 30, 2017 116.39 116.57 115.08 115.78 10,760,342 -0.40(-0.34%)
Nov 29, 2017 116.52 116.86 115.48 116.18 7,039,480 -0.17(-0.15%)
Nov 28, 2017 114.93 116.78 114.93 116.36 6,080,383 +1.59(+1.39%)
Nov 27, 2017 114.27 114.94 114.27 114.76 4,732,912 +0.77(+0.68%)
Nov 24, 2017 113.57 114.29 113.41 113.99 3,156,175 +0.59(+0.52%)
Nov 22, 2017 114.23 114.29 112.82 113.39 4,743,004 -0.87(-0.76%)
Nov 21, 2017 114.35 115.02 114.14 114.26 6,849,751 +0.34(+0.30%)
Nov 20, 2017 114.10 114.44 113.77 113.92 5,164,940 -0.06(-0.05%)
Nov 17, 2017 114.23 114.69 113.89 113.98 5,142,441 -0.72(-0.63%)
Nov 16, 2017 115.15 115.37 114.51 114.70 5,053,962 -0.19(-0.17%)
Nov 15, 2017 115.00 115.49 114.60 114.89 4,641,417 -0.32(-0.28%)
Nov 14, 2017 115.28 115.87 114.74 115.21 4,937,601 -0.22(-0.19%)
Nov 13, 2017 114.81 115.65 114.33 115.43 5,233,118 +0.16(+0.14%)
Nov 10, 2017 115.74 115.74 114.48 115.27 5,134,456 -0.65(-0.56%)
Nov 09, 2017 116.34 116.80 115.47 115.92 4,258,009 -0.80(-0.69%)
Nov 08, 2017 115.39 117.18 115.19 116.72 5,376,492 +1.28(+1.11%)
Nov 07, 2017 115.70 115.76 114.73 115.44 5,077,912 +0.01(+0.01%)
Nov 06, 2017 115.64 116.04 115.40 115.43 5,110,090 -0.27(-0.23%)
Nov 03, 2017 115.41 115.96 115.05 115.70 3,313,715 +0.12(+0.11%)
Nov 02, 2017 115.72 115.87 114.90 115.58 4,229,760 -0.04(-0.04%)
Nov 01, 2017 115.49 116.12 115.09 115.62 6,061,795 +0.47(+0.41%)
Oct 31, 2017 115.65 115.85 114.79 115.14 5,850,423 -0.49(-0.42%)
Oct 30, 2017 116.53 116.63 115.07 115.63 7,305,965 -1.47(-1.26%)
Oct 27, 2017 116.46 117.86 115.80 117.10 6,223,956 -0.02(-0.02%)
Oct 26, 2017 117.71 118.73 116.77 117.13 7,071,968 -0.45(-0.39%)
Oct 25, 2017 116.59 118.30 116.42 117.58 7,946,617 +0.59(+0.51%)
Oct 24, 2017 118.42 118.42 116.40 116.99 7,973,598 -1.64(-1.38%)
Oct 23, 2017 117.39 119.23 117.35 118.62 8,094,356 +1.01(+0.86%)
Oct 20, 2017 117.60 118.62 117.14 117.61 6,821,899 +0.30(+0.25%)
Oct 19, 2017 116.22 118.09 116.07 117.32 11,115,735 +1.12(+0.97%)
Oct 18, 2017 116.28 116.94 115.69 116.19 8,266,558 -0.09(-0.08%)
Oct 17, 2017 113.71 116.56 113.20 116.28 14,186,298 +3.86(+3.43%)
Oct 16, 2017 112.70 113.37 111.95 112.43 6,198,670 -0.26(-0.23%)
Oct 13, 2017 112.82 113.50 112.62 112.68 4,972,023 -0.33(-0.29%)
Oct 12, 2017 112.61 113.58 112.34 113.01 6,262,549 +0.15(+0.13%)
Oct 11, 2017 111.40 113.22 110.98 112.87 10,011,833 +2.27(+2.05%)
Oct 10, 2017 110.31 110.78 109.78 110.59 5,066,416 +0.37(+0.34%)
Oct 09, 2017 110.40 110.52 109.99 110.22 4,541,574 +0.19(+0.17%)
Oct 06, 2017 109.85 110.06 109.42 110.03 2,989,910 +0.03(+0.02%)
Oct 05, 2017 109.76 110.11 109.32 110.01 4,529,480 +0.25(+0.23%)
Oct 04, 2017 109.36 110.00 109.11 109.76 4,345,375 +0.65(+0.60%)
Oct 03, 2017 108.74 109.36 108.50 109.11 4,722,769 +0.73(+0.67%)
Oct 02, 2017 107.50 108.47 107.39 108.38 5,439,246 +1.00(+0.93%)
Sep 29, 2017 107.03 107.76 106.59 107.38 6,945,880 +0.45(+0.42%)
Sep 28, 2017 107.30 107.60 106.79 106.94 4,833,959 -0.23(-0.22%)
Sep 27, 2017 108.20 108.27 106.90 107.17 7,017,351 -0.98(-0.91%)
Sep 26, 2017 108.61 108.97 108.05 108.15 5,467,901 -0.19(-0.18%)
Sep 25, 2017 108.59 108.83 108.06 108.34 7,285,482 -0.18(-0.17%)
Sep 22, 2017 109.02 109.35 108.42 108.52 5,248,357 -0.30(-0.27%)
Sep 21, 2017 110.11 110.53 108.51 108.82 7,327,123 -1.22(-1.10%)
Sep 20, 2017 110.06 110.92 109.31 110.03 10,539,982 -1.65(-1.48%)
Sep 19, 2017 111.52 112.16 110.97 111.68 5,937,223 -0.13(-0.12%)
Sep 18, 2017 111.04 112.14 110.77 111.82 6,370,138 +0.77(+0.69%)
Sep 15, 2017 111.33 111.87 110.83 111.05 18,792,638 +0.22(+0.20%)
Sep 14, 2017 109.14 111.06 109.02 110.83 7,596,280 +1.43(+1.31%)
Sep 13, 2017 109.58 110.47 108.90 109.40 5,665,605 -0.15(-0.14%)
Sep 12, 2017 110.54 110.58 108.97 109.55 6,616,882 -0.48(-0.44%)
Sep 11, 2017 108.50 110.13 108.22 110.02 6,930,514 +1.84(+1.70%)
Sep 08, 2017 109.03 109.31 108.09 108.18 5,877,396 -1.00(-0.92%)
Sep 07, 2017 108.08 109.45 107.58 109.18 4,601,066 +1.26(+1.16%)
Sep 06, 2017 107.82 108.20 107.55 107.93 6,782,385 +0.64(+0.59%)
Sep 05, 2017 107.97 108.35 107.14 107.29 6,241,201 -0.93(-0.86%)
Sep 01, 2017 109.52 109.56 108.14 108.22 4,625,983 -1.11(-1.01%)
Aug 31, 2017 108.52 109.44 108.41 109.33 8,968,068 +1.07(+0.99%)
Aug 30, 2017 109.03 109.03 108.13 108.26 6,574,296 -0.94(-0.86%)
Aug 29, 2017 108.67 109.40 108.45 109.20 3,968,629 +0.39(+0.36%)
Aug 28, 2017 108.76 109.12 108.60 108.81 6,476,305 +0.05(+0.05%)
Aug 25, 2017 108.95 109.49 108.71 108.76 5,004,377 -0.31(-0.28%)
Aug 24, 2017 109.01 109.22 108.56 109.07 6,577,633 +0.07(+0.07%)
Aug 23, 2017 110.33 110.38 108.87 108.99 6,250,491 -1.56(-1.41%)
Aug 22, 2017 109.38 110.63 109.07 110.55 5,056,847 +1.03(+0.94%)
Aug 21, 2017 108.57 109.69 108.49 109.53 5,677,894 +0.67(+0.62%)
Aug 18, 2017 108.89 109.80 108.65 108.85 5,839,663 -0.34(-0.31%)
Aug 17, 2017 110.12 110.58 109.18 109.19 6,995,333 -0.93(-0.84%)
Aug 16, 2017 110.04 110.77 109.86 110.12 5,446,323 +0.65(+0.59%)
Aug 15, 2017 109.85 109.93 109.32 109.47 4,790,593 -0.08(-0.07%)
Aug 14, 2017 110.14 110.28 109.05 109.55 3,705,335 +0.31(+0.28%)
Aug 11, 2017 109.68 110.38 108.95 109.24 5,203,409 +0.01(+0.01%)
Aug 10, 2017 109.19 109.85 108.64 109.23 6,832,799 -0.11(-0.11%)
Aug 09, 2017 109.00 109.49 108.64 109.34 7,715,547 +0.79(+0.73%)
Aug 08, 2017 108.75 108.99 107.84 108.56 6,719,372 -0.48(-0.44%)
Aug 07, 2017 109.23 109.55 108.75 109.04 3,668,283 -0.26(-0.24%)
Aug 04, 2017 109.76 109.98 108.99 109.30 3,890,222 -0.14(-0.13%)
Aug 03, 2017 108.26 109.48 107.93 109.44 5,272,455 +0.98(+0.90%)
Aug 02, 2017 108.40 108.75 107.92 108.47 4,912,905 -0.29(-0.26%)
Aug 01, 2017 109.30 109.44 108.57 108.75 4,674,266 -0.17(-0.16%)
Jul 31, 2017 108.45 109.63 108.42 108.93 6,629,241 +0.71(+0.66%)
Jul 28, 2017 107.63 108.33 107.12 108.21 6,056,665 +0.84(+0.78%)
Jul 27, 2017 107.39 107.64 106.34 107.38 7,113,327 -0.10(-0.09%)
Jul 26, 2017 108.06 108.53 107.31 107.47 6,557,809 -0.76(-0.70%)
Jul 25, 2017 109.76 109.85 107.88 108.24 7,630,939 -0.93(-0.85%)
Jul 24, 2017 110.79 110.93 109.03 109.17 10,120,887 -1.89(-1.70%)
Jul 21, 2017 111.07 111.84 110.88 111.05 8,253,118 -1.03(-0.92%)
Jul 20, 2017 112.50 110.97 112.09 7,418,450 +1.12(+1.01%)
Jul 19, 2017 110.67 111.13 110.40 110.97 6,705,375 +0.61(+0.56%)
Jul 18, 2017 108.02 110.76 107.58 110.36 12,496,180 +1.90(+1.75%)
Jul 17, 2017 108.92 109.10 108.13 108.46 6,016,287 -0.37(-0.34%)
Jul 14, 2017 108.34 109.16 108.12 108.83 5,340,558 +0.61(+0.56%)
Jul 13, 2017 108.42 108.52 107.51 108.22 5,390,866 -0.30(-0.28%)
Jul 12, 2017 108.37 109.07 108.15 108.53 6,156,921 +0.82(+0.76%)
Jul 11, 2017 107.87 108.16 107.09 107.70 4,548,472 -0.26(-0.24%)
Jul 10, 2017 108.94 109.05 107.70 107.97 4,897,565 -0.81(-0.75%)
Jul 07, 2017 109.08 109.16 108.08 108.78 6,084,957 +0.02(+0.01%)
Jul 06, 2017 109.66 109.95 108.67 108.76 5,217,595 -0.92(-0.84%)
Jul 05, 2017 109.14 110.03 108.68 109.68 5,242,518 +0.61(+0.56%)
Jul 03, 2017 108.98 109.42 108.87 109.07 3,571,227 +0.50(+0.46%)
Jun 30, 2017 108.91 109.32 108.57 108.57 6,414,343 -0.29(-0.26%)
Jun 29, 2017 109.48 109.75 108.59 108.86 7,005,937 -0.97(-0.88%)
Jun 28, 2017 111.58 111.78 109.62 109.83 7,990,302 -0.98(-0.88%)
Jun 27, 2017 112.03 112.22 110.79 110.81 7,457,442 -1.09(-0.98%)
Jun 26, 2017 112.01 112.36 111.78 111.90 6,776,740 -0.07(-0.07%)
Jun 23, 2017 111.17 112.04 111.06 111.97 10,974,529 +0.31(+0.28%)
Jun 22, 2017 111.17 112.44 111.02 111.66 8,908,016 +0.94(+0.85%)
Jun 21, 2017 110.22 110.89 109.99 110.72 7,116,474 +0.57(+0.51%)
Jun 20, 2017 109.89 110.60 109.89 110.16 6,337,287 +0.12(+0.11%)
Jun 19, 2017 110.10 110.53 109.56 110.03 9,124,492 -0.23(-0.21%)
Jun 16, 2017 109.75 110.47 109.19 110.26 15,400,555 +1.08(+0.98%)
Jun 15, 2017 108.34 109.44 108.18 109.19 6,414,997 +0.22(+0.20%)
Jun 14, 2017 108.75 109.62 108.75 108.97 8,930,361 +0.62(+0.57%)
Jun 13, 2017 108.13 108.94 107.84 108.35 6,986,277 +0.16(+0.15%)
Jun 12, 2017 107.95 108.37 107.59 108.19 9,772,999 +0.24(+0.22%)
Jun 09, 2017 107.00 108.09 106.95 107.95 7,302,112 +0.80(+0.75%)
Jun 08, 2017 107.84 106.66 107.15 9,871,349 -0.16(-0.15%)
Jun 07, 2017 107.52 107.91 107.17 107.31 7,024,846 -0.07(-0.06%)
Jun 06, 2017 106.84 107.79 106.72 107.38 6,846,494 +0.39(+0.36%)
Jun 05, 2017 106.67 107.27 106.53 106.99 5,647,031 +0.23(+0.22%)
Jun 02, 2017 105.92 106.81 105.73 106.76 7,996,042 +1.07(+1.01%)
Jun 01, 2017 105.32 105.69 105.15 105.69 7,055,828 +0.44(+0.41%)
May 31, 2017 104.52 105.71 104.52 105.26 10,738,681 +0.94(+0.90%)
May 30, 2017 103.99 104.55 103.57 104.32 4,465,990 +0.16(+0.15%)
May 26, 2017 104.42 104.78 104.09 104.17 4,880,113 -0.50(-0.48%)
May 25, 2017 104.02 104.74 103.68 104.67 6,450,649 +0.71(+0.68%)
May 24, 2017 104.19 104.36 103.78 103.96 4,866,422 -0.01(-0.01%)
May 23, 2017 103.80 104.48 103.80 103.97 4,872,967 +0.21(+0.20%)
May 22, 2017 103.24 104.08 103.24 103.76 5,958,601 +0.21(+0.20%)
May 19, 2017 103.57 103.86 103.09 103.55 8,533,101 +0.02(+0.02%)
May 18, 2017 103.11 104.25 102.70 103.52 8,059,737 +0.25(+0.24%)
May 17, 2017 104.17 104.27 103.10 103.28 7,948,775 -0.90(-0.86%)
May 16, 2017 103.82 104.66 103.59 104.17 8,871,318 +0.64(+0.61%)
May 15, 2017 101.43 103.84 101.37 103.54 12,086,785 +2.73(+2.71%)
May 12, 2017 100.37 101.18 100.29 100.81 5,025,103 +0.36(+0.36%)
May 11, 2017 99.88 100.45 99.75 100.45 5,023,666 +0.32(+0.32%)
May 10, 2017 100.21 100.33 99.78 100.13 5,197,246 -0.33(-0.32%)
May 09, 2017 100.47 100.67 100.19 100.45 4,614,745 -0.03(-0.03%)
May 08, 2017 100.72 100.94 100.30 100.49 4,426,561 -0.21(-0.21%)
May 05, 2017 100.94 100.94 100.17 100.70 5,077,469 -0.36(-0.36%)
May 04, 2017 100.85 101.06 100.47 101.06 4,603,968 +0.51(+0.50%)
May 03, 2017 100.77 100.86 100.32 100.55 4,582,667 -0.30(-0.30%)
May 02, 2017 100.71 100.89 100.19 100.86 5,986,789 +0.29(+0.29%)
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.