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

Johnson & Johnson (NY: JNJ )

152.32 -1.08 (-0.70%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 20, 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 (%)
Nov 30, 2016 91.54 91.81 90.82 90.82 13,692,169 -0.96(-1.05%)
Nov 29, 2016 92.16 92.54 91.52 91.78 9,548,577 -0.53(-0.57%)
Nov 28, 2016 92.85 93.12 92.25 92.31 11,077,769 -0.82(-0.88%)
Nov 25, 2016 92.70 93.21 92.52 93.13 4,207,638 +0.86(+0.94%)
Nov 23, 2016 92.26 92.26 92.26 0 +0.27(+0.29%)
Nov 22, 2016 93.50 93.84 91.61 91.99 14,276,689 -1.84(-1.97%)
Nov 21, 2016 94.20 94.39 93.67 93.84 7,161,055 -0.29(-0.31%)
Nov 18, 2016 94.48 94.59 93.68 94.13 9,458,311 -0.33(-0.35%)
Nov 17, 2016 94.55 94.55 94.10 94.47 7,070,933 +0.17(+0.18%)
Nov 16, 2016 94.53 94.63 94.07 94.30 8,137,410 +0.03(+0.03%)
Nov 15, 2016 94.33 94.56 93.86 94.26 9,189,131 -0.23(-0.24%)
Nov 14, 2016 96.09 96.43 94.41 94.49 12,407,352 -1.52(-1.58%)
Nov 11, 2016 96.83 96.83 95.73 96.01 10,038,257 -0.87(-0.90%)
Nov 10, 2016 97.87 98.14 96.45 96.87 14,689,832 -0.62(-0.64%)
Nov 09, 2016 97.25 99.27 95.71 97.50 20,013,552 +2.64(+2.79%)
Nov 08, 2016 94.39 95.28 94.38 94.85 8,236,801 +0.32(+0.33%)
Nov 07, 2016 93.91 94.59 93.87 94.54 7,895,207 +1.26(+1.35%)
Nov 04, 2016 93.23 93.96 93.23 93.28 8,836,086 +0.06(+0.07%)
Nov 03, 2016 93.10 93.55 92.99 93.22 7,684,204 +0.14(+0.15%)
Nov 02, 2016 93.61 93.81 93.06 93.08 8,133,627 -0.39(-0.42%)
Nov 01, 2016 93.00 93.96 92.89 93.47 9,368,381 -0.53(-0.56%)
Oct 31, 2016 93.42 94.19 92.79 94.00 10,553,751 +0.53(+0.57%)
Oct 28, 2016 93.86 93.93 92.84 93.46 10,875,571 -0.30(-0.32%)
Oct 27, 2016 93.18 94.45 93.02 93.76 9,314,995 +0.92(+1.00%)
Oct 26, 2016 92.09 93.37 92.06 92.84 7,933,526 +0.49(+0.53%)
Oct 25, 2016 92.09 92.51 91.65 92.35 6,904,172 +0.28(+0.31%)
Oct 24, 2016 92.33 92.54 91.93 92.07 7,579,003 +0.14(+0.15%)
Oct 21, 2016 92.47 92.58 91.56 91.93 10,392,720 -1.16(-1.24%)
Oct 20, 2016 93.06 93.76 92.86 93.09 8,604,625 +0.23(+0.24%)
Oct 19, 2016 93.66 93.91 92.76 92.86 9,132,695 -0.66(-0.71%)
Oct 18, 2016 95.12 96.01 93.32 93.53 15,545,093 -2.50(-2.60%)
Oct 17, 2016 95.22 96.07 95.22 96.02 8,581,551 +0.75(+0.79%)
Oct 14, 2016 96.03 96.27 95.27 95.27 6,960,355 -0.57(-0.59%)
Oct 13, 2016 95.25 96.60 95.04 95.84 9,115,949 +0.23(+0.25%)
Oct 12, 2016 95.59 95.97 95.22 95.60 5,782,513 +0.27(+0.28%)
Oct 11, 2016 96.77 96.95 94.86 95.33 7,890,336 -1.75(-1.80%)
Oct 10, 2016 96.85 97.40 96.72 97.08 4,512,769 +0.45(+0.47%)
Oct 07, 2016 96.57 96.89 96.18 96.63 5,922,288 +0.40(+0.41%)
Oct 06, 2016 96.03 96.31 95.56 96.23 5,489,352 -0.35(-0.36%)
Oct 05, 2016 96.61 96.79 96.11 96.58 7,130,858 +0.29(+0.30%)
Oct 04, 2016 96.31 96.82 95.85 96.29 7,075,609 +0.01(+0.01%)
Oct 03, 2016 95.62 96.44 95.16 96.28 7,469,662 +0.55(+0.58%)
Sep 30, 2016 95.45 96.13 95.13 95.73 9,751,053 +0.70(+0.73%)
Sep 29, 2016 96.34 96.65 94.85 95.03 7,594,337 -1.72(-1.78%)
Sep 28, 2016 96.48 96.86 96.28 96.75 6,261,895 +0.14(+0.14%)
Sep 27, 2016 95.94 96.61 95.40 96.61 6,570,029 +1.17(+1.22%)
Sep 26, 2016 96.14 96.14 95.27 95.45 7,402,519 -0.83(-0.87%)
Sep 23, 2016 96.77 96.92 96.20 96.28 5,889,819 -0.53(-0.54%)
Sep 22, 2016 96.64 97.12 96.55 96.81 6,590,000 +0.45(+0.46%)
Sep 21, 2016 95.58 96.44 95.33 96.36 7,819,945 +0.78(+0.81%)
Sep 20, 2016 95.76 95.82 95.37 95.58 6,401,600 +0.23(+0.25%)
Sep 19, 2016 95.92 96.16 95.33 95.35 6,734,675 -0.48(-0.50%)
Sep 16, 2016 96.04 96.55 95.72 95.83 15,312,334 -0.31(-0.32%)
Sep 15, 2016 95.47 96.39 95.10 96.14 7,175,540 +0.62(+0.65%)
Sep 14, 2016 95.50 95.89 95.19 95.51 7,558,070 +0.20(+0.21%)
Sep 13, 2016 95.97 96.30 95.21 95.31 9,819,947 -1.26(-1.30%)
Sep 12, 2016 95.43 96.80 95.12 96.56 8,933,694 +0.75(+0.79%)
Sep 09, 2016 96.46 96.56 95.77 95.81 9,819,204 -1.00(-1.04%)
Sep 08, 2016 96.73 97.10 96.55 96.82 5,963,772 -0.11(-0.12%)
Sep 07, 2016 97.12 97.20 96.79 96.93 5,865,818 -0.11(-0.12%)
Sep 06, 2016 97.07 97.22 96.73 97.04 6,516,282 +0.35(+0.36%)
Sep 02, 2016 96.73 96.69 96.69 96.69 7,165,051 +0.19(+0.20%)
Sep 01, 2016 96.59 96.75 96.11 96.50 5,616,875 -0.21(-0.22%)
Aug 31, 2016 96.87 96.94 96.44 96.71 7,025,216 -0.11(-0.11%)
Aug 30, 2016 97.79 97.79 96.64 96.82 4,714,479 -0.36(-0.38%)
Aug 29, 2016 96.68 97.35 96.48 97.18 6,262,169 +0.71(+0.74%)
Aug 26, 2016 96.31 97.03 96.08 96.47 7,999,566 +0.38(+0.40%)
Aug 25, 2016 96.32 96.61 95.89 96.09 6,868,335 -0.11(-0.12%)
Aug 24, 2016 96.82 96.93 96.13 96.20 7,779,014 -0.59(-0.61%)
Aug 23, 2016 96.98 97.21 96.45 96.79 6,914,275 +0.25(+0.26%)
Aug 22, 2016 97.16 97.16 96.39 96.54 8,076,297 -0.64(-0.66%)
Aug 19, 2016 97.17 97.24 96.69 97.18 9,623,039 +0.00(+0.00%)
Aug 18, 2016 97.54 97.72 96.52 97.18 10,841,385 -0.48(-0.49%)
Aug 17, 2016 97.00 97.67 96.48 97.66 12,971,760 +0.79(+0.81%)
Aug 16, 2016 98.30 98.47 96.65 96.87 14,023,368 -1.59(-1.62%)
Aug 15, 2016 99.11 99.23 98.44 98.46 8,036,025 -0.73(-0.74%)
Aug 12, 2016 99.39 99.64 98.98 99.19 5,260,621 -0.44(-0.44%)
Aug 11, 2016 99.70 99.93 99.39 99.64 5,033,455 +0.33(+0.33%)
Aug 10, 2016 99.49 99.64 99.21 99.31 5,383,134 -0.06(-0.06%)
Aug 09, 2016 99.75 99.82 99.28 99.36 4,896,211 -0.18(-0.18%)
Aug 08, 2016 99.82 99.94 99.20 99.54 6,499,525 -0.47(-0.47%)
Aug 05, 2016 100.13 100.13 99.63 100.01 6,393,646 +0.31(+0.31%)
Aug 04, 2016 100.01 100.14 99.53 99.71 5,873,440 -0.03(-0.03%)
Aug 03, 2016 100.63 100.63 99.57 99.74 6,597,005 -0.76(-0.76%)
Aug 02, 2016 101.15 101.17 100.20 100.50 8,892,700 -0.44(-0.44%)
Aug 01, 2016 100.88 101.20 100.71 100.95 5,732,681 +0.14(+0.14%)
Jul 29, 2016 100.09 100.88 100.09 100.81 8,721,543 +0.62(+0.62%)
Jul 28, 2016 100.61 100.63 100.15 100.19 5,366,827 -0.25(-0.25%)
Jul 27, 2016 100.71 100.81 100.09 100.44 5,978,245 -0.31(-0.30%)
Jul 26, 2016 100.65 101.07 100.42 100.75 6,943,859 +0.21(+0.21%)
Jul 25, 2016 100.68 100.73 99.93 100.54 6,062,697 -0.11(-0.11%)
Jul 22, 2016 100.72 100.79 100.34 100.65 7,253,588 -0.10(-0.10%)
Jul 21, 2016 100.80 101.22 100.54 100.75 6,911,656 +0.01(+0.01%)
Jul 20, 2016 101.30 101.49 100.66 100.74 9,111,145 -0.09(-0.09%)
Jul 19, 2016 100.45 101.23 99.29 100.83 14,068,714 +1.70(+1.71%)
Jul 18, 2016 99.02 99.19 98.57 99.13 8,192,341 +0.11(+0.11%)
Jul 15, 2016 99.64 100.06 98.78 99.02 8,935,025 -0.14(-0.15%)
Jul 14, 2016 99.00 99.61 98.94 99.16 6,612,008 +0.14(+0.15%)
Jul 13, 2016 98.76 99.34 98.45 99.02 6,497,826 +0.06(+0.07%)
Jul 12, 2016 98.73 99.18 98.70 98.95 7,969,886 -0.01(-0.01%)
Jul 11, 2016 98.78 99.38 98.54 98.96 8,337,293 +0.06(+0.07%)
Jul 08, 2016 99.02 98.62 98.22 98.90 7,614,725 +0.27(+0.28%)
Jul 07, 2016 98.69 98.86 98.22 98.62 7,525,985 -0.10(-0.11%)
Jul 06, 2016 98.15 98.74 97.84 98.73 11,592,889 +0.30(+0.30%)
Jul 05, 2016 97.70 99.20 97.68 98.43 11,595,027 +0.79(+0.81%)
Jul 01, 2016 97.65 97.64 97.64 97.64 8,759,418 -0.01(-0.01%)
Jun 30, 2016 95.94 97.74 95.92 97.65 14,360,000 +1.59(+1.65%)
Jun 29, 2016 95.67 96.13 95.07 96.06 10,361,327 +0.89(+0.93%)
Jun 28, 2016 94.32 95.29 93.82 95.18 12,533,415 +1.35(+1.44%)
Jun 27, 2016 92.58 93.90 92.58 93.82 13,532,479 +0.74(+0.80%)
Jun 24, 2016 92.63 94.28 92.58 93.08 17,315,958 -1.41(-1.49%)
Jun 23, 2016 94.35 94.49 93.93 94.49 8,417,152 +0.74(+0.79%)
Jun 22, 2016 93.82 94.36 93.63 93.75 7,246,829 +0.23(+0.24%)
Jun 21, 2016 94.18 94.31 93.53 93.53 6,821,660 -0.29(-0.31%)
Jun 20, 2016 93.86 94.29 93.73 93.82 6,941,177 +0.85(+0.92%)
Jun 17, 2016 93.88 93.92 92.58 92.96 13,294,528 -0.93(-0.99%)
Jun 16, 2016 93.13 94.10 92.75 93.90 8,279,193 +0.19(+0.20%)
Jun 15, 2016 94.70 94.78 93.65 93.71 7,913,437 -0.57(-0.61%)
Jun 14, 2016 93.74 94.33 93.62 94.28 7,923,395 +0.27(+0.28%)
Jun 13, 2016 94.29 94.70 94.02 94.02 9,864,243 -0.18(-0.19%)
Jun 10, 2016 93.98 94.37 93.67 94.19 7,537,104 +0.01(+0.01%)
Jun 09, 2016 93.20 94.34 93.07 94.19 9,161,481 +0.97(+1.04%)
Jun 08, 2016 92.99 93.34 92.91 93.22 7,284,130 +0.06(+0.06%)
Jun 07, 2016 93.39 93.57 92.94 93.16 7,971,853 -0.03(-0.03%)
Jun 06, 2016 92.55 93.38 92.52 93.20 7,887,821 +0.81(+0.88%)
Jun 03, 2016 92.15 92.89 91.86 92.38 8,548,639 +0.22(+0.24%)
Jun 02, 2016 90.86 92.29 90.85 92.17 9,081,652 +1.38(+1.52%)
Jun 01, 2016 90.72 91.01 90.22 90.79 5,899,400 +0.07(+0.08%)
May 31, 2016 91.18 91.47 90.42 90.72 12,552,307 -0.30(-0.33%)
May 27, 2016 91.00 91.01 91.01 91.01 5,772,615 +0.13(+0.14%)
May 26, 2016 91.05 91.22 90.85 90.89 4,935,884 -0.36(-0.40%)
May 25, 2016 91.11 91.55 90.85 91.25 6,776,975 +0.53(+0.59%)
May 24, 2016 90.58 91.37 90.58 90.72 7,608,074 +0.43(+0.47%)
May 23, 2016 90.78 90.82 90.19 90.29 8,027,277 -0.39(-0.43%)
May 20, 2016 90.32 90.89 89.97 90.68 9,236,187 +0.48(+0.53%)
May 19, 2016 90.31 90.35 89.68 90.20 10,297,872 -0.59(-0.65%)
May 18, 2016 90.81 91.14 90.23 90.79 10,343,204 -0.19(-0.21%)
May 17, 2016 91.55 91.57 90.51 90.98 11,552,483 -0.49(-0.53%)
May 16, 2016 90.63 91.62 90.57 91.47 7,785,379 +0.70(+0.77%)
May 13, 2016 91.04 91.19 90.61 90.77 8,482,295 -0.54(-0.59%)
May 12, 2016 91.52 91.73 90.75 91.30 8,953,152 -0.11(-0.12%)
May 11, 2016 91.58 91.73 91.37 91.42 8,357,922 -0.24(-0.26%)
May 10, 2016 91.12 91.92 91.06 91.66 10,454,638 +0.76(+0.84%)
May 09, 2016 90.31 91.11 90.11 90.90 8,147,888 +0.78(+0.87%)
May 06, 2016 89.99 90.36 89.74 90.11 7,631,493 -0.11(-0.12%)
May 05, 2016 89.59 90.40 89.59 90.23 6,761,334 +0.53(+0.59%)
May 04, 2016 89.55 89.95 89.28 89.70 6,524,012 -0.38(-0.42%)
May 03, 2016 89.97 90.40 89.62 90.07 9,450,234 -0.05(-0.05%)
May 02, 2016 89.70 90.15 89.47 90.12 6,477,844 +0.54(+0.60%)
Apr 29, 2016 89.57 89.70 89.13 89.59 9,726,639 -0.32(-0.36%)
Apr 28, 2016 89.60 90.09 89.23 89.91 8,306,778 -0.23(-0.26%)
Apr 27, 2016 90.29 90.48 89.89 90.14 7,205,422 -0.11(-0.12%)
Apr 26, 2016 90.68 90.77 90.04 90.25 7,323,350 -0.48(-0.53%)
Apr 25, 2016 90.57 90.76 89.91 90.73 7,681,529 +0.15(+0.17%)
Apr 22, 2016 90.66 90.92 90.18 90.58 9,394,071 -0.20(-0.22%)
Apr 21, 2016 90.57 90.90 90.14 90.78 9,864,184 -0.01(-0.01%)
Apr 20, 2016 90.47 91.27 90.36 90.78 10,274,957 +0.72(+0.80%)
Apr 19, 2016 89.24 91.08 89.11 90.07 13,168,968 +1.40(+1.58%)
Apr 18, 2016 87.92 88.80 87.66 88.67 9,721,212 +0.60(+0.68%)
Apr 15, 2016 87.98 88.24 87.52 88.07 12,583,396 +0.27(+0.31%)
Apr 14, 2016 87.92 88.15 87.48 87.80 5,576,246 -0.02(-0.03%)
Apr 13, 2016 87.92 88.20 87.37 87.82 7,204,150 +0.22(+0.25%)
Apr 12, 2016 87.12 88.11 86.92 87.60 10,524,355 +0.50(+0.58%)
Apr 11, 2016 87.24 87.62 86.84 87.10 8,537,175 -0.10(-0.12%)
Apr 08, 2016 87.42 87.64 86.93 87.20 7,883,931 -0.14(-0.16%)
Apr 07, 2016 87.12 87.62 86.83 87.34 9,787,197 -0.12(-0.14%)
Apr 06, 2016 86.90 87.52 86.23 87.46 8,543,346 +0.38(+0.43%)
Apr 05, 2016 86.51 87.80 86.33 87.08 9,932,067 +0.29(+0.33%)
Apr 04, 2016 86.98 87.20 86.53 86.80 13,347,769 -0.48(-0.55%)
Apr 01, 2016 86.32 87.36 86.08 87.28 11,313,926 +0.79(+0.91%)
Mar 31, 2016 87.01 87.11 86.36 86.48 10,218,545 -0.62(-0.72%)
Mar 30, 2016 87.48 87.57 87.07 87.11 6,565,965 -0.13(-0.15%)
Mar 29, 2016 86.56 87.32 86.12 87.24 8,272,837 +0.73(+0.84%)
Mar 28, 2016 86.65 87.04 86.37 86.51 5,927,819 -0.06(-0.07%)
Mar 24, 2016 86.50 86.57 86.57 86.57 7,862,495 -0.15(-0.18%)
Mar 23, 2016 85.76 86.98 85.69 86.72 10,248,096 +0.90(+1.04%)
Mar 22, 2016 85.75 86.03 85.57 85.83 9,785,646 +0.08(+0.09%)
Mar 21, 2016 85.85 86.12 85.17 85.75 9,601,647 -0.18(-0.20%)
Mar 18, 2016 85.52 86.20 85.01 85.92 18,464,012 +0.61(+0.71%)
Mar 17, 2016 85.90 86.00 85.09 85.32 10,723,132 -0.54(-0.62%)
Mar 16, 2016 86.11 86.15 85.43 85.85 8,838,574 -0.28(-0.32%)
Mar 15, 2016 86.02 86.60 85.33 86.13 10,605,014 +0.08(+0.09%)
Mar 14, 2016 86.26 86.56 85.77 86.05 9,061,365 -0.04(-0.05%)
Mar 11, 2016 85.92 86.32 85.69 86.09 9,713,205 +0.46(+0.53%)
Mar 10, 2016 85.52 85.91 84.78 85.64 13,104,885 +0.24(+0.28%)
Mar 09, 2016 85.40 85.54 84.80 85.40 9,463,274 +0.50(+0.58%)
Mar 08, 2016 85.14 85.34 84.70 84.90 9,549,444 -0.42(-0.49%)
Mar 07, 2016 84.73 85.46 84.32 85.32 8,724,425 +0.19(+0.23%)
Mar 04, 2016 85.13 85.51 84.78 85.13 8,401,927 -0.12(-0.14%)
Mar 03, 2016 85.38 85.53 84.43 85.25 8,666,516 -0.31(-0.36%)
Mar 02, 2016 85.45 85.85 85.07 85.56 12,219,276 -0.14(-0.17%)
Mar 01, 2016 84.65 85.72 84.28 85.70 10,382,161 +1.61(+1.91%)
Feb 29, 2016 84.15 84.89 83.96 84.09 12,640,254 -0.46(-0.54%)
Feb 26, 2016 85.38 85.46 84.26 84.55 11,321,694 -0.48(-0.56%)
Feb 25, 2016 83.89 85.04 83.74 85.03 10,124,124 +1.14(+1.35%)
Feb 24, 2016 82.60 83.99 82.30 83.89 11,348,719 +0.70(+0.85%)
Feb 23, 2016 83.65 83.76 83.10 83.19 8,292,808 -0.54(-0.64%)
Feb 22, 2016 83.26 83.73 83.17 83.73 8,687,211 +0.47(+0.57%)
Feb 19, 2016 82.79 83.67 82.63 83.26 11,689,289 +0.54(+0.65%)
Feb 18, 2016 81.60 83.07 81.35 82.72 13,538,042 +1.38(+1.70%)
Feb 17, 2016 81.54 81.93 81.12 81.34 11,220,309 +0.14(+0.18%)
Feb 16, 2016 81.24 81.78 80.66 81.20 13,170,547 +0.40(+0.49%)
Feb 12, 2016 80.80 80.80 80.80 80.80 11,385,543 +0.10(+0.12%)
Feb 11, 2016 79.72 80.96 79.34 80.70 15,708,814 -0.02(-0.03%)
Feb 10, 2016 80.98 81.66 80.44 80.73 12,391,055 -0.19(-0.24%)
Feb 09, 2016 80.39 81.13 80.13 80.92 12,656,715 -0.02(-0.03%)
Feb 08, 2016 79.60 82.14 79.53 80.94 18,050,182 +1.16(+1.45%)
Feb 05, 2016 81.47 81.55 79.18 79.78 19,560,394 -2.67(-3.23%)
Feb 04, 2016 82.22 82.60 81.52 82.45 13,091,797 -0.19(-0.23%)
Feb 03, 2016 82.25 82.83 80.95 82.64 12,811,203 +0.58(+0.71%)
Feb 02, 2016 81.97 82.74 81.74 82.06 13,373,168 -0.76(-0.92%)
Feb 01, 2016 82.22 83.15 81.91 82.82 12,353,957 -0.06(-0.07%)
Jan 29, 2016 81.65 83.12 81.44 82.88 19,676,848 +1.72(+2.12%)
Jan 28, 2016 81.34 81.77 80.82 81.16 16,116,087 +0.09(+0.11%)
Jan 27, 2016 79.74 82.04 79.74 81.07 24,351,100 +0.78(+0.97%)
Jan 26, 2016 77.18 80.42 77.16 80.29 21,757,928 +3.79(+4.96%)
Jan 25, 2016 76.75 77.52 76.21 76.50 11,782,533 -0.28(-0.36%)
Jan 22, 2016 76.99 77.04 76.14 76.78 10,560,077 +0.64(+0.84%)
Jan 21, 2016 76.00 76.69 74.82 76.13 14,195,686 +0.15(+0.20%)
Jan 20, 2016 76.27 77.20 75.01 75.98 15,985,222 -1.39(-1.79%)
Jan 19, 2016 77.71 78.09 76.89 77.37 15,698,468 +0.40(+0.52%)
Jan 15, 2016 76.47 76.97 76.97 76.97 15,956,395 -1.50(-1.91%)
Jan 14, 2016 77.05 78.93 76.97 78.47 12,803,985 +1.48(+1.93%)
Jan 13, 2016 78.16 78.55 76.85 76.99 10,444,177 -0.97(-1.24%)
Jan 12, 2016 77.76 78.27 77.16 77.96 8,498,491 +0.53(+0.69%)
Jan 11, 2016 77.96 78.27 76.24 77.43 10,271,987 -0.47(-0.60%)
Jan 08, 2016 79.26 79.31 77.65 77.89 12,307,616 -0.84(-1.07%)
Jan 07, 2016 78.81 79.43 78.47 78.74 11,886,061 -0.93(-1.17%)
Jan 06, 2016 79.21 80.12 79.04 79.66 9,744,925 -0.40(-0.51%)
Jan 05, 2016 79.82 80.50 79.81 80.07 8,149,740 +0.33(+0.42%)
Jan 04, 2016 80.71 80.79 78.92 79.74 16,031,810 -1.78(-2.18%)
Dec 31, 2015 82.03 81.51 81.51 81.51 5,787,409 -0.84(-1.02%)
Dec 30, 2015 82.62 82.80 82.16 82.35 4,848,614 -0.20(-0.24%)
Dec 29, 2015 82.01 82.68 82.01 82.55 5,330,441 +0.64(+0.78%)
Dec 28, 2015 81.88 82.11 81.68 81.91 5,119,973 -0.40(-0.48%)
Dec 24, 2015 81.83 82.31 82.31 82.31 3,208,744 +0.18(+0.22%)
Dec 23, 2015 81.82 82.27 81.53 82.12 6,970,663 +0.62(+0.76%)
Dec 22, 2015 80.87 81.64 80.27 81.51 7,033,433 +0.90(+1.11%)
Dec 21, 2015 81.21 81.67 80.03 80.61 10,486,970 -0.29(-0.36%)
Dec 18, 2015 81.80 81.80 80.90 80.90 18,859,582 -1.34(-1.63%)
Dec 17, 2015 83.45 83.53 82.24 82.24 11,014,592 -1.28(-1.53%)
Dec 16, 2015 83.04 83.71 82.15 83.52 10,305,090 +0.89(+1.08%)
Dec 15, 2015 81.46 83.08 81.46 82.63 11,698,194 +1.57(+1.94%)
Dec 14, 2015 80.66 81.12 79.97 81.06 13,408,834 +0.37(+0.46%)
Dec 11, 2015 81.24 81.24 80.49 80.69 9,824,895 -0.76(-0.94%)
Dec 10, 2015 81.18 82.01 80.78 81.45 8,161,722 +0.39(+0.48%)
Dec 09, 2015 81.05 82.01 80.68 81.06 10,014,498 -0.21(-0.26%)
Dec 08, 2015 81.72 81.93 80.87 81.28 10,087,884 -0.71(-0.87%)
Dec 07, 2015 81.43 82.12 81.42 81.99 9,152,428 +0.29(+0.36%)
Dec 04, 2015 80.47 81.74 80.37 81.70 9,886,441 +1.71(+2.14%)
Dec 03, 2015 81.16 81.24 79.60 79.98 15,132,921 -1.00(-1.23%)
Dec 02, 2015 81.34 81.68 80.93 80.98 8,346,668 -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.