Skip to main content

Johnson & Johnson (NY: JNJ )

159.86 -0.75 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2016 89.02 89.47 88.79 89.44 6,527,011 +0.53(+0.60%)
Apr 29, 2016 88.89 89.02 88.46 88.91 9,800,465 -0.32(-0.36%)
Apr 28, 2016 88.93 89.41 88.56 89.23 8,369,827 -0.23(-0.26%)
Apr 27, 2016 89.61 89.80 89.21 89.46 7,260,112 -0.11(-0.12%)
Apr 26, 2016 90.00 90.08 89.36 89.57 7,378,935 -0.48(-0.53%)
Apr 25, 2016 89.89 90.08 89.23 90.05 7,739,833 +0.15(+0.17%)
Apr 22, 2016 89.98 90.24 89.50 89.89 9,465,373 -0.20(-0.22%)
Apr 21, 2016 89.89 90.22 89.46 90.09 9,939,054 -0.01(-0.01%)
Apr 20, 2016 89.79 90.58 89.68 90.10 10,352,945 +0.71(+0.80%)
Apr 19, 2016 88.57 90.39 88.43 89.39 13,268,922 +1.39(+1.58%)
Apr 18, 2016 87.26 88.13 87.00 88.00 9,794,997 +0.59(+0.68%)
Apr 15, 2016 87.32 87.58 86.86 87.40 12,678,906 +0.27(+0.31%)
Apr 14, 2016 87.26 87.49 86.82 87.13 5,618,570 -0.02(-0.03%)
Apr 13, 2016 87.26 87.54 86.71 87.16 7,258,830 +0.21(+0.25%)
Apr 12, 2016 86.47 87.45 86.27 86.94 10,604,236 +0.50(+0.58%)
Apr 11, 2016 86.59 86.96 86.19 86.44 8,601,973 -0.10(-0.12%)
Apr 08, 2016 86.76 86.98 86.28 86.55 7,943,771 -0.13(-0.16%)
Apr 07, 2016 86.47 86.96 86.17 86.68 9,861,483 -0.12(-0.14%)
Apr 06, 2016 86.25 86.86 85.58 86.80 8,608,191 +0.37(+0.43%)
Apr 05, 2016 85.86 87.13 85.68 86.43 10,007,453 +0.29(+0.33%)
Apr 04, 2016 86.32 86.55 85.88 86.14 13,449,080 -0.48(-0.55%)
Apr 01, 2016 85.67 86.70 85.43 86.62 11,399,800 +0.79(+0.91%)
Mar 31, 2016 86.36 86.45 85.71 85.83 10,296,105 -0.62(-0.72%)
Mar 30, 2016 86.82 86.91 86.41 86.45 6,615,801 -0.13(-0.15%)
Mar 29, 2016 85.91 86.67 85.47 86.58 8,335,629 +0.72(+0.84%)
Mar 28, 2016 86.00 86.39 85.72 85.86 5,972,812 -0.06(-0.07%)
Mar 24, 2016 85.85 85.92 85.92 85.92 7,922,172 -0.15(-0.18%)
Mar 23, 2016 85.11 86.33 85.04 86.07 10,325,880 +0.89(+1.04%)
Mar 22, 2016 85.10 85.38 84.92 85.18 9,859,920 +0.08(+0.09%)
Mar 21, 2016 85.21 85.48 84.52 85.10 9,674,525 -0.17(-0.20%)
Mar 18, 2016 84.87 85.55 84.37 85.28 18,604,156 +0.60(+0.71%)
Mar 17, 2016 85.25 85.36 84.44 84.67 10,804,522 -0.53(-0.62%)
Mar 16, 2016 85.46 85.50 84.78 85.21 8,905,660 -0.28(-0.32%)
Mar 15, 2016 85.37 85.95 84.69 85.48 10,685,507 +0.08(+0.09%)
Mar 14, 2016 85.61 85.91 85.13 85.40 9,130,142 -0.04(-0.05%)
Mar 11, 2016 85.28 85.67 85.05 85.44 9,786,929 +0.45(+0.53%)
Mar 10, 2016 84.87 85.26 84.14 84.99 13,204,352 +0.24(+0.28%)
Mar 09, 2016 84.75 84.90 84.16 84.75 9,535,101 +0.49(+0.58%)
Mar 08, 2016 84.50 84.70 84.06 84.26 9,621,926 -0.41(-0.49%)
Mar 07, 2016 84.09 84.82 83.68 84.67 8,790,644 +0.19(+0.23%)
Mar 04, 2016 84.49 84.87 84.14 84.48 8,465,698 -0.12(-0.14%)
Mar 03, 2016 84.74 84.88 83.79 84.60 8,732,296 -0.31(-0.36%)
Mar 02, 2016 84.81 85.21 84.43 84.91 12,312,021 -0.14(-0.17%)
Mar 01, 2016 84.01 85.07 83.64 85.06 10,460,962 +1.59(+1.91%)
Feb 29, 2016 83.52 84.25 83.33 83.46 12,736,195 -0.45(-0.54%)
Feb 26, 2016 84.74 84.82 83.63 83.91 11,407,627 -0.48(-0.56%)
Feb 25, 2016 83.25 84.40 83.11 84.39 10,200,967 +1.13(+1.35%)
Feb 24, 2016 81.98 83.35 81.68 83.26 11,434,857 +0.70(+0.85%)
Feb 23, 2016 83.02 83.13 82.47 82.56 8,355,752 -0.53(-0.64%)
Feb 22, 2016 82.63 83.10 82.54 83.10 8,753,148 +0.47(+0.57%)
Feb 19, 2016 82.17 83.04 82.01 82.63 11,778,012 +0.53(+0.65%)
Feb 18, 2016 80.99 82.44 80.73 82.10 13,640,797 +1.37(+1.70%)
Feb 17, 2016 80.92 81.31 80.51 80.73 11,305,472 +0.14(+0.18%)
Feb 16, 2016 80.62 81.16 80.06 80.58 13,270,513 +0.39(+0.49%)
Feb 12, 2016 80.19 80.19 80.19 80.19 11,471,961 +0.09(+0.12%)
Feb 11, 2016 79.12 80.35 78.74 80.10 15,828,045 -0.02(-0.03%)
Feb 10, 2016 80.37 81.05 79.83 80.12 12,485,104 -0.19(-0.24%)
Feb 09, 2016 79.79 80.52 79.52 80.31 12,752,781 -0.02(-0.03%)
Feb 08, 2016 79.00 81.52 78.93 80.33 18,187,186 +1.15(+1.45%)
Feb 05, 2016 80.85 80.94 78.58 79.18 19,708,858 -2.65(-3.23%)
Feb 04, 2016 81.60 81.97 80.91 81.83 13,191,165 -0.19(-0.23%)
Feb 03, 2016 81.63 82.21 80.34 82.02 12,908,442 +0.57(+0.71%)
Feb 02, 2016 81.36 82.11 81.12 81.44 13,474,672 -0.76(-0.92%)
Feb 01, 2016 81.60 82.53 81.29 82.20 12,447,725 -0.06(-0.07%)
Jan 29, 2016 81.03 82.50 80.83 82.25 19,826,198 +1.71(+2.12%)
Jan 28, 2016 80.73 81.15 80.21 80.55 16,238,410 +0.09(+0.11%)
Jan 27, 2016 79.14 81.42 79.14 80.46 24,535,928 +0.77(+0.97%)
Jan 26, 2016 76.60 79.81 76.58 79.69 21,923,072 +3.76(+4.96%)
Jan 25, 2016 76.17 76.94 75.64 75.92 11,871,963 -0.28(-0.36%)
Jan 22, 2016 76.41 76.46 75.57 76.20 10,640,229 +0.64(+0.84%)
Jan 21, 2016 75.43 76.11 74.25 75.56 14,303,432 +0.15(+0.20%)
Jan 20, 2016 75.69 76.61 74.45 75.41 16,106,551 -1.38(-1.79%)
Jan 19, 2016 77.13 77.50 76.32 76.79 15,817,620 +0.39(+0.52%)
Jan 15, 2016 75.90 76.39 76.39 76.39 16,077,505 -1.49(-1.91%)
Jan 14, 2016 76.47 78.34 76.39 77.88 12,901,169 +1.47(+1.93%)
Jan 13, 2016 77.57 77.95 76.27 76.41 10,523,450 -0.96(-1.24%)
Jan 12, 2016 77.17 77.68 76.58 77.37 8,562,995 +0.53(+0.69%)
Jan 11, 2016 77.37 77.68 75.67 76.84 10,349,952 -0.46(-0.60%)
Jan 08, 2016 78.66 78.71 77.06 77.31 12,401,032 -0.83(-1.07%)
Jan 07, 2016 78.21 78.83 77.88 78.14 11,976,277 -0.92(-1.17%)
Jan 06, 2016 78.62 79.52 78.44 79.06 9,818,890 -0.40(-0.51%)
Jan 05, 2016 79.21 79.89 79.21 79.47 8,211,597 +0.33(+0.42%)
Jan 04, 2016 80.10 80.18 78.32 79.14 16,153,493 -1.76(-2.18%)
Dec 31, 2015 81.41 80.90 80.90 80.90 5,831,336 -0.83(-1.02%)
Dec 30, 2015 81.99 82.18 81.54 81.73 4,885,416 -0.20(-0.24%)
Dec 29, 2015 81.39 82.05 81.39 81.93 5,370,900 +0.64(+0.78%)
Dec 28, 2015 81.26 81.49 81.06 81.29 5,158,834 -0.39(-0.48%)
Dec 24, 2015 81.21 81.69 81.69 81.69 3,233,099 +0.18(+0.22%)
Dec 23, 2015 81.21 81.65 80.92 81.51 7,023,571 +0.61(+0.76%)
Dec 22, 2015 80.26 81.03 79.66 80.89 7,086,817 +0.89(+1.11%)
Dec 21, 2015 80.60 81.06 79.43 80.00 10,566,567 -0.29(-0.36%)
Dec 18, 2015 81.18 81.18 80.29 80.29 19,002,728 -1.33(-1.63%)
Dec 17, 2015 82.82 82.90 81.62 81.62 11,098,194 -1.27(-1.53%)
Dec 16, 2015 82.41 83.08 81.53 82.89 10,383,306 +0.88(+1.08%)
Dec 15, 2015 80.84 82.45 80.84 82.01 11,786,984 +1.56(+1.94%)
Dec 14, 2015 80.05 80.51 79.37 80.45 13,510,609 +0.37(+0.46%)
Dec 11, 2015 80.62 80.62 79.88 80.08 9,899,466 -0.76(-0.94%)
Dec 10, 2015 80.57 81.39 80.17 80.84 8,223,670 +0.39(+0.48%)
Dec 09, 2015 80.44 81.39 80.07 80.45 10,090,509 -0.21(-0.26%)
Dec 08, 2015 81.10 81.31 80.26 80.66 10,164,452 -0.71(-0.87%)
Dec 07, 2015 80.81 81.51 80.80 81.37 9,221,896 +0.29(+0.36%)
Dec 04, 2015 79.86 81.12 79.77 81.08 9,961,480 +1.70(+2.14%)
Dec 03, 2015 80.55 80.62 79.00 79.38 15,247,781 -0.99(-1.23%)
Dec 02, 2015 80.73 81.06 80.32 80.37 8,410,020 -0.24(-0.30%)
Dec 01, 2015 80.12 80.72 79.64 80.62 9,581,323 +0.88(+1.11%)
Nov 30, 2015 80.71 80.71 79.73 79.73 11,394,956 -0.89(-1.10%)
Nov 27, 2015 80.55 80.82 80.17 80.62 2,988,650 +0.32(+0.40%)
Nov 25, 2015 80.47 80.30 80.30 80.30 6,857,528 -0.06(-0.08%)
Nov 24, 2015 80.18 80.95 80.18 80.36 9,513,259 -0.57(-0.71%)
Nov 23, 2015 80.64 81.12 80.48 80.94 8,545,696 +0.23(+0.28%)
Nov 20, 2015 80.72 80.96 80.49 80.71 9,740,713 +0.58(+0.73%)
Nov 19, 2015 80.26 80.28 79.79 80.13 6,602,081 -0.14(-0.18%)
Nov 18, 2015 79.38 80.37 79.21 80.27 9,125,885 +0.91(+1.15%)
Nov 17, 2015 79.23 79.52 78.87 79.35 6,553,934 +0.22(+0.28%)
Nov 16, 2015 78.48 79.19 78.21 79.13 7,360,242 +1.05(+1.34%)
Nov 13, 2015 78.21 78.91 77.98 78.09 10,894,652 -0.30(-0.39%)
Nov 12, 2015 79.07 79.44 78.35 78.39 8,849,503 -1.24(-1.56%)
Nov 11, 2015 79.57 80.02 79.35 79.64 8,038,726 +0.32(+0.40%)
Nov 10, 2015 78.96 79.56 78.71 79.31 6,540,988 +0.48(+0.60%)
Nov 09, 2015 79.27 79.42 78.61 78.84 8,470,873 -0.84(-1.06%)
Nov 06, 2015 79.41 79.68 78.85 79.68 7,957,327 -0.32(-0.40%)
Nov 05, 2015 79.94 80.13 79.29 80.00 8,372,326 +0.30(+0.38%)
Nov 04, 2015 79.67 80.05 79.50 79.70 7,152,998 -0.02(-0.02%)
Nov 03, 2015 79.62 79.97 79.05 79.71 7,967,421 -0.16(-0.21%)
Nov 02, 2015 79.10 80.01 78.84 79.88 8,055,585 +0.89(+1.13%)
Oct 30, 2015 79.38 79.84 78.97 78.99 13,456,405 -0.27(-0.34%)
Oct 29, 2015 78.55 79.38 78.27 79.25 8,110,295 +0.70(+0.89%)
Oct 28, 2015 78.53 78.56 77.79 78.56 9,281,316 +0.23(+0.29%)
Oct 27, 2015 78.12 78.88 77.95 78.33 11,362,319 +0.20(+0.25%)
Oct 26, 2015 78.22 78.40 77.78 78.13 9,671,863 -0.29(-0.37%)
Oct 23, 2015 78.09 78.87 77.81 78.42 11,740,556 +0.61(+0.78%)
Oct 22, 2015 76.50 78.03 75.94 77.81 12,647,397 +1.49(+1.95%)
Oct 21, 2015 76.34 76.79 75.89 76.33 9,072,925 +0.03(+0.04%)
Oct 20, 2015 76.58 76.81 76.08 76.30 7,727,960 -0.27(-0.36%)
Oct 19, 2015 76.66 76.77 76.08 76.57 11,160,564 -0.23(-0.31%)
Oct 16, 2015 76.52 76.86 76.15 76.80 12,145,237 +0.85(+1.12%)
Oct 15, 2015 74.27 76.11 74.16 75.95 12,230,213 +2.05(+2.77%)
Oct 14, 2015 74.44 75.02 73.58 73.90 11,360,639 -0.72(-0.96%)
Oct 13, 2015 74.11 75.23 73.73 74.62 16,323,534 -0.42(-0.56%)
Oct 12, 2015 74.33 75.42 74.26 75.05 11,456,096 +0.48(+0.65%)
Oct 09, 2015 74.38 75.02 74.10 74.56 10,564,797 +0.23(+0.30%)
Oct 08, 2015 74.05 74.42 73.34 74.33 9,069,555 +0.08(+0.11%)
Oct 07, 2015 73.69 74.60 73.05 74.26 12,108,250 +1.22(+1.67%)
Oct 06, 2015 73.90 74.01 72.39 73.04 10,699,828 -1.05(-1.41%)
Oct 05, 2015 73.64 74.13 73.55 74.08 12,047,919 +0.65(+0.88%)
Oct 02, 2015 72.04 73.47 71.80 73.44 10,703,453 +0.59(+0.82%)
Oct 01, 2015 73.04 73.37 71.74 72.84 12,376,343 -0.14(-0.19%)
Sep 30, 2015 73.59 73.86 72.39 72.98 14,031,561 +0.24(+0.33%)
Sep 29, 2015 72.11 73.36 71.79 72.74 14,734,949 +1.31(+1.83%)
Sep 28, 2015 70.91 71.98 70.28 71.43 18,332,396 +0.29(+0.41%)
Sep 25, 2015 72.65 72.81 70.96 71.14 13,806,910 -1.16(-1.60%)
Sep 24, 2015 72.33 72.66 71.75 72.30 9,474,805 -0.40(-0.55%)
Sep 23, 2015 72.87 73.26 72.36 72.70 7,173,324 -0.20(-0.27%)
Sep 22, 2015 72.13 73.05 71.84 72.90 13,582,115 +0.09(+0.12%)
Sep 21, 2015 73.39 73.96 72.22 72.81 9,021,903 -0.20(-0.28%)
Sep 18, 2015 73.55 74.05 72.90 73.01 18,177,262 -1.13(-1.53%)
Sep 17, 2015 73.90 75.20 73.74 74.15 10,562,741 +0.18(+0.24%)
Sep 16, 2015 73.87 74.13 73.35 73.97 7,201,798 +0.16(+0.22%)
Sep 15, 2015 73.33 74.07 72.86 73.80 8,992,578 +0.84(+1.16%)
Sep 14, 2015 72.63 73.42 72.33 72.96 10,166,819 +0.30(+0.42%)
Sep 11, 2015 72.27 72.71 71.77 72.65 9,441,343 +0.16(+0.23%)
Sep 10, 2015 72.01 73.08 71.63 72.49 10,691,491 +0.39(+0.54%)
Sep 09, 2015 74.26 74.40 71.95 72.10 9,445,464 -1.34(-1.83%)
Sep 08, 2015 72.78 73.47 72.33 73.44 14,573,596 +2.06(+2.88%)
Sep 04, 2015 71.60 71.39 71.39 71.39 14,065,839 -1.04(-1.44%)
Sep 03, 2015 73.22 73.56 72.13 72.43 11,545,652 -0.56(-0.76%)
Sep 02, 2015 72.84 73.08 72.32 72.98 14,731,683 +0.99(+1.37%)
Sep 01, 2015 72.15 72.62 71.50 72.00 18,664,716 -1.48(-2.01%)
Aug 31, 2015 74.18 74.40 73.16 73.47 11,618,069 -0.93(-1.25%)
Aug 28, 2015 75.00 75.28 73.79 74.40 11,767,956 -0.82(-1.09%)
Aug 27, 2015 75.13 75.37 73.76 75.23 14,237,780 +0.87(+1.17%)
Aug 26, 2015 72.64 74.44 71.50 74.36 18,851,380 +3.42(+4.83%)
Aug 25, 2015 74.81 74.82 70.68 70.93 20,044,154 -1.63(-2.25%)
Aug 24, 2015 71.21 74.44 63.94 72.57 32,789,250 -2.14(-2.87%)
Aug 21, 2015 76.01 77.02 74.67 74.71 20,646,384 -1.94(-2.53%)
Aug 20, 2015 76.77 77.68 76.65 76.65 13,686,412 -0.40(-0.52%)
Aug 19, 2015 76.95 77.58 76.64 77.05 9,850,003 -0.05(-0.06%)
Aug 18, 2015 77.00 77.34 76.83 77.10 9,819,670 -0.39(-0.50%)
Aug 17, 2015 76.38 77.49 76.08 77.49 8,895,529 +0.82(+1.07%)
Aug 14, 2015 76.29 76.68 75.94 76.66 6,672,875 +0.26(+0.34%)
Aug 13, 2015 76.61 76.80 76.15 76.41 6,506,160 -0.18(-0.23%)
Aug 12, 2015 76.35 76.60 75.58 76.59 9,805,061 -0.23(-0.30%)
Aug 11, 2015 76.85 77.08 76.63 76.82 8,612,771 -0.61(-0.78%)
Aug 10, 2015 77.25 77.63 77.16 77.42 7,905,161 +0.73(+0.95%)
Aug 07, 2015 76.83 76.87 76.16 76.70 7,769,117 -0.17(-0.22%)
Aug 06, 2015 77.97 78.05 76.82 76.87 9,006,537 -1.12(-1.44%)
Aug 05, 2015 78.03 78.36 77.86 77.99 5,890,880 +0.56(+0.72%)
Aug 04, 2015 77.91 77.98 77.32 77.43 7,740,098 -0.17(-0.22%)
Aug 03, 2015 77.59 77.75 76.99 77.60 7,954,902 -0.15(-0.19%)
Jul 31, 2015 77.85 78.35 77.56 77.75 8,012,661 +0.29(+0.37%)
Jul 30, 2015 77.43 77.59 77.11 77.46 7,111,208 +0.09(+0.11%)
Jul 29, 2015 77.01 77.63 76.85 77.38 10,122,115 +0.55(+0.72%)
Jul 28, 2015 76.73 76.99 76.36 76.83 9,998,354 +0.57(+0.75%)
Jul 27, 2015 76.79 76.80 75.97 76.25 11,256,861 -0.67(-0.88%)
Jul 24, 2015 77.39 77.55 76.85 76.93 8,408,806 -0.81(-1.05%)
Jul 23, 2015 77.98 78.05 77.59 77.74 6,464,709 +0.02(+0.02%)
Jul 22, 2015 77.91 78.14 77.38 77.73 8,663,065 -0.12(-0.16%)
Jul 21, 2015 78.05 78.22 77.64 77.85 7,592,973 -0.02(-0.03%)
Jul 20, 2015 77.98 78.09 77.67 77.87 6,462,547 +0.22(+0.29%)
Jul 17, 2015 78.28 78.29 77.56 77.65 10,380,789 -0.80(-1.02%)
Jul 16, 2015 78.32 78.64 78.19 78.45 7,443,195 +0.54(+0.69%)
Jul 15, 2015 77.40 78.32 77.30 77.91 10,298,484 +0.50(+0.64%)
Jul 14, 2015 77.01 77.49 76.46 77.42 12,746,467 -0.38(-0.49%)
Jul 13, 2015 77.63 77.96 77.49 77.80 9,003,290 +0.57(+0.74%)
Jul 10, 2015 77.42 77.50 76.88 77.22 8,982,497 +0.88(+1.15%)
Jul 09, 2015 76.85 77.22 76.35 76.35 9,429,838 +0.49(+0.64%)
Jul 08, 2015 76.36 76.49 75.80 75.86 8,822,990 -0.89(-1.16%)
Jul 07, 2015 76.52 76.80 75.66 76.75 9,179,931 +0.56(+0.73%)
Jul 06, 2015 75.81 76.42 74.98 76.19 8,787,048 -0.19(-0.24%)
Jul 02, 2015 76.70 76.38 76.38 76.38 7,851,662 -0.02(-0.03%)
Jul 01, 2015 76.27 76.56 75.76 76.40 8,668,218 +0.78(+1.04%)
Jun 30, 2015 76.37 76.38 75.49 75.62 11,558,458 -0.17(-0.23%)
Jun 29, 2015 76.80 77.08 75.74 75.79 14,372,016 -1.52(-1.97%)
Jun 26, 2015 77.15 77.69 76.90 77.31 11,652,734 +0.40(+0.52%)
Jun 25, 2015 77.20 77.57 76.90 76.90 8,474,872 -0.16(-0.21%)
Jun 24, 2015 77.21 77.44 76.87 77.07 9,350,358 -0.35(-0.45%)
Jun 23, 2015 77.67 77.87 77.18 77.42 7,793,311 -0.24(-0.31%)
Jun 22, 2015 78.05 78.24 77.58 77.66 6,516,227 +0.18(+0.23%)
Jun 19, 2015 77.49 77.67 77.42 77.48 15,019,946 -0.39(-0.50%)
Jun 18, 2015 76.70 78.01 76.59 77.87 11,362,254 +1.26(+1.65%)
Jun 17, 2015 76.33 76.90 76.15 76.60 7,933,960 +0.29(+0.38%)
Jun 16, 2015 75.65 76.42 75.34 76.31 7,796,765 +0.68(+0.89%)
Jun 15, 2015 75.84 75.86 75.27 75.64 8,807,349 -0.67(-0.87%)
Jun 12, 2015 76.72 76.99 76.13 76.31 11,235,353 -0.69(-0.90%)
Jun 11, 2015 76.97 77.43 76.68 77.00 7,959,010 +0.28(+0.36%)
Jun 10, 2015 76.41 77.24 76.19 76.72 12,920,767 +0.52(+0.68%)
Jun 09, 2015 76.38 76.45 75.88 76.20 10,110,103 +0.19(+0.26%)
Jun 08, 2015 76.50 76.80 76.00 76.00 9,091,013 -0.49(-0.64%)
Jun 05, 2015 76.80 76.85 76.19 76.49 9,740,330 -0.50(-0.65%)
Jun 04, 2015 77.54 77.95 76.86 76.99 10,384,722 -0.67(-0.86%)
Jun 03, 2015 77.84 77.92 77.46 77.66 6,927,805 +0.09(+0.11%)
Jun 02, 2015 77.53 77.77 76.89 77.57 10,713,656 -0.05(-0.06%)
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.