Johnson & Johnson (NY: JNJ )

176.98 +3.04 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 100.34 100.98 99.96 100.21 6,216,815 +0.37(+0.37%)
Jul 30, 2015 99.80 100.00 99.38 99.84 5,517,401 +0.11(+0.11%)
Jul 29, 2015 99.26 100.05 99.05 99.73 7,853,485 +0.71(+0.72%)
Jul 28, 2015 98.89 99.23 98.42 99.02 7,757,462 +0.74(+0.75%)
Jul 27, 2015 98.97 98.99 97.92 98.28 8,733,905 -0.87(-0.88%)
Jul 24, 2015 99.75 99.95 99.05 99.15 6,524,173 -1.05(-1.05%)
Jul 23, 2015 100.50 100.60 100.00 100.20 5,015,799 +0.02(+0.02%)
Jul 22, 2015 100.41 100.71 99.73 100.18 6,721,446 -0.16(-0.16%)
Jul 21, 2015 100.60 100.81 100.07 100.34 5,891,190 -0.03(-0.03%)
Jul 20, 2015 100.50 100.65 100.10 100.37 5,014,122 +0.29(+0.29%)
Jul 17, 2015 100.89 100.91 99.96 100.08 8,054,183 -1.03(-1.02%)
Jul 16, 2015 100.95 101.36 100.78 101.11 5,774,981 +0.69(+0.69%)
Jul 15, 2015 99.76 100.94 99.63 100.42 7,990,325 +0.64(+0.64%)
Jul 14, 2015 99.26 99.88 98.55 99.78 9,889,651 -0.49(-0.49%)
Jul 13, 2015 100.05 100.48 99.87 100.27 6,985,418 +0.74(+0.74%)
Jul 10, 2015 99.78 99.89 99.09 99.53 6,969,285 +1.13(+1.15%)
Jul 09, 2015 99.05 99.52 98.40 98.40 7,316,365 +0.63(+0.64%)
Jul 08, 2015 98.42 98.59 97.69 97.77 6,845,528 -1.15(-1.16%)
Jul 07, 2015 98.63 98.98 97.52 98.92 7,122,469 +0.72(+0.73%)
Jul 06, 2015 97.71 98.50 96.64 98.20 6,817,641 -0.24(-0.24%)
Jul 02, 2015 98.85 98.44 98.44 98.44 6,091,900 -0.03(-0.03%)
Jul 01, 2015 98.30 98.67 97.64 98.47 6,725,444 +1.01(+1.04%)
Jun 30, 2015 98.43 98.45 97.30 97.46 8,967,906 -0.22(-0.23%)
Jun 29, 2015 98.98 99.35 97.62 97.68 11,150,872 -1.96(-1.97%)
Jun 26, 2015 99.43 100.13 99.12 99.64 9,041,052 +0.52(+0.52%)
Jun 25, 2015 99.50 99.98 99.11 99.12 6,575,432 -0.21(-0.21%)
Jun 24, 2015 99.51 99.81 99.07 99.33 7,254,699 -0.45(-0.45%)
Jun 23, 2015 100.10 100.36 99.48 99.78 6,046,627 -0.31(-0.31%)
Jun 22, 2015 100.60 100.84 99.99 100.09 5,055,771 +0.23(+0.23%)
Jun 19, 2015 99.88 100.11 99.78 99.86 11,653,584 -0.50(-0.50%)
Jun 18, 2015 98.86 100.55 98.71 100.36 8,815,676 +1.63(+1.65%)
Jun 17, 2015 98.38 99.12 98.15 98.73 6,155,753 +0.37(+0.38%)
Jun 16, 2015 97.50 98.49 97.10 98.36 6,049,307 +0.87(+0.89%)
Jun 15, 2015 97.75 97.77 97.01 97.49 6,833,392 -0.86(-0.87%)
Jun 12, 2015 98.88 99.23 98.12 98.35 8,717,217 -0.89(-0.90%)
Jun 11, 2015 99.20 99.80 98.83 99.24 6,175,188 +0.36(+0.36%)
Jun 10, 2015 98.48 99.55 98.20 98.88 10,024,886 +0.67(+0.68%)
Jun 09, 2015 98.44 98.54 97.80 98.21 7,844,165 +0.25(+0.26%)
Jun 08, 2015 98.60 98.98 97.96 97.96 7,053,480 -0.63(-0.64%)
Jun 05, 2015 98.99 99.05 98.20 98.59 7,557,268 -0.64(-0.64%)
Jun 04, 2015 99.94 100.47 99.06 99.23 8,057,235 -0.86(-0.86%)
Jun 03, 2015 100.32 100.43 99.84 100.09 5,375,103 +0.11(+0.11%)
Jun 02, 2015 99.92 100.24 99.10 99.98 8,312,446 -0.06(-0.06%)
Jun 01, 2015 100.28 100.60 99.72 100.04 7,297,785 -0.10(-0.10%)
May 29, 2015 101.55 101.62 99.83 100.14 9,957,798 -1.01(-1.00%)
May 28, 2015 101.01 101.70 100.81 101.15 5,700,051 +0.02(+0.02%)
May 27, 2015 101.01 101.41 100.80 101.13 9,297,634 +0.31(+0.31%)
May 26, 2015 101.23 101.55 100.58 100.82 7,918,472 -0.53(-0.52%)
May 22, 2015 102.27 101.35 101.35 101.35 6,216,600 -1.07(-1.04%)
May 21, 2015 102.91 103.30 102.34 102.42 6,875,527 -1.18(-1.14%)
May 20, 2015 104.42 104.48 103.31 103.60 7,144,444 -0.36(-0.35%)
May 19, 2015 103.66 104.12 103.25 103.96 7,723,686 +0.54(+0.52%)
May 18, 2015 102.37 104.34 102.32 103.42 10,479,526 +1.12(+1.09%)
May 15, 2015 101.98 102.32 101.67 102.30 6,023,543 +0.47(+0.46%)
May 14, 2015 100.97 101.87 100.95 101.83 5,454,009 +1.28(+1.27%)
May 13, 2015 100.68 101.13 100.47 100.55 5,826,540 +0.08(+0.08%)
May 12, 2015 100.88 101.05 100.28 100.47 6,903,070 -0.56(-0.55%)
May 11, 2015 101.32 101.66 101.01 101.03 5,698,876 -0.44(-0.43%)
May 08, 2015 100.48 101.67 100.44 101.47 7,508,622 +1.81(+1.82%)
May 07, 2015 98.94 100.00 98.91 99.66 6,401,552 +0.49(+0.49%)
May 06, 2015 99.62 99.87 98.66 99.17 8,030,308 -0.33(-0.33%)
May 05, 2015 100.13 100.29 99.29 99.50 8,828,129 -0.85(-0.85%)
May 04, 2015 100.33 100.55 100.16 100.35 5,524,492 +0.22(+0.22%)
May 01, 2015 99.62 100.39 99.62 100.13 6,255,973 +0.93(+0.94%)
Apr 30, 2015 100.07 100.15 98.77 99.20 10,170,411 -1.19(-1.19%)
Apr 29, 2015 100.51 100.61 99.90 100.39 8,926,249 -0.35(-0.35%)
Apr 28, 2015 100.45 100.95 99.31 100.74 7,484,612 +0.16(+0.16%)
Apr 27, 2015 101.16 101.60 100.47 100.58 9,113,858 -0.50(-0.49%)
Apr 24, 2015 100.11 101.53 100.00 101.08 6,566,915 +0.62(+0.62%)
Apr 23, 2015 100.50 100.82 99.91 100.46 7,351,494 +0.03(+0.03%)
Apr 22, 2015 100.63 100.80 99.96 100.43 4,764,283 +0.13(+0.13%)
Apr 21, 2015 100.66 100.99 100.16 100.30 6,532,698 +0.09(+0.09%)
Apr 20, 2015 100.26 100.88 100.05 100.21 6,668,421 +0.63(+0.63%)
Apr 17, 2015 99.37 99.85 99.11 99.58 11,084,248 -0.21(-0.21%)
Apr 16, 2015 100.27 100.32 99.77 99.79 7,324,783 -0.81(-0.81%)
Apr 15, 2015 100.54 101.24 100.33 100.60 8,236,983 +0.08(+0.08%)
Apr 14, 2015 101.05 101.46 100.19 100.52 9,322,025 -0.03(-0.03%)
Apr 13, 2015 101.54 101.98 100.55 100.55 10,751,695 -1.51(-1.48%)
Apr 10, 2015 101.33 102.14 100.93 102.06 6,786,456 +0.73(+0.72%)
Apr 09, 2015 100.57 101.65 100.33 101.33 8,073,787 +1.17(+1.17%)
Apr 08, 2015 99.84 100.45 99.60 100.16 7,354,110 +0.06(+0.06%)
Apr 07, 2015 99.55 100.87 99.43 100.10 7,900,288 +0.94(+0.95%)
Apr 06, 2015 98.84 99.56 98.04 99.16 9,697,573 -0.48(-0.48%)
Apr 02, 2015 99.44 99.64 99.64 99.64 6,097,100 +0.49(+0.49%)
Apr 01, 2015 100.46 100.46 98.61 99.15 11,367,276 -1.45(-1.44%)
Mar 31, 2015 100.97 101.49 100.59 100.60 8,027,954 -0.95(-0.94%)
Mar 30, 2015 101.24 101.86 100.76 101.55 6,060,943 +1.21(+1.21%)
Mar 27, 2015 100.28 100.95 100.15 100.34 5,847,382 +0.20(+0.20%)
Mar 26, 2015 99.95 100.81 99.56 100.14 9,972,373 -0.20(-0.20%)
Mar 25, 2015 101.85 102.49 100.34 100.34 8,443,919 -1.62(-1.59%)
Mar 24, 2015 102.83 103.23 101.93 101.96 8,390,678 -1.02(-0.99%)
Mar 23, 2015 102.47 103.35 102.23 102.98 9,015,961 +0.58(+0.57%)
Mar 20, 2015 101.87 102.90 101.76 102.40 12,433,761 +0.71(+0.70%)
Mar 19, 2015 101.04 101.95 100.91 101.69 6,863,107 +0.23(+0.23%)
Mar 18, 2015 99.89 101.74 99.13 101.46 7,972,158 +1.57(+1.57%)
Mar 17, 2015 100.11 100.52 99.41 99.89 7,301,526 -1.17(-1.16%)
Mar 16, 2015 99.74 101.07 99.74 101.06 7,726,489 +1.85(+1.86%)
Mar 13, 2015 99.85 100.05 98.64 99.21 7,821,813 -0.62(-0.62%)
Mar 12, 2015 98.96 100.24 98.83 99.83 8,317,991 +1.51(+1.54%)
Mar 11, 2015 99.83 99.83 98.22 98.32 9,138,141 -1.21(-1.22%)
Mar 10, 2015 99.99 100.44 99.51 99.53 8,735,543 -1.13(-1.12%)
Mar 09, 2015 100.20 100.92 99.76 100.66 5,701,051 +0.55(+0.55%)
Mar 06, 2015 102.09 102.43 99.88 100.11 9,287,621 -2.41(-2.35%)
Mar 05, 2015 102.07 103.21 102.00 102.52 8,042,036 +0.87(+0.86%)
Mar 04, 2015 102.12 102.34 101.17 101.65 8,643,084 -0.69(-0.67%)
Mar 03, 2015 103.10 103.10 101.92 102.34 6,419,609 -0.88(-0.85%)
Mar 02, 2015 102.51 103.41 102.70 103.22 7,277,382 +0.71(+0.69%)
Feb 27, 2015 103.04 103.33 102.48 102.51 8,500,014 -0.29(-0.28%)
Feb 26, 2015 101.38 103.18 101.22 102.80 11,437,507 +1.59(+1.57%)
Feb 25, 2015 100.94 101.29 100.16 101.21 9,683,322 +0.51(+0.51%)
Feb 24, 2015 100.25 101.05 100.00 100.70 6,588,043 +0.52(+0.52%)
Feb 23, 2015 100.74 100.77 99.80 100.18 6,878,246 -0.08(-0.08%)
Feb 20, 2015 100.18 100.37 99.11 100.26 10,085,673 -0.44(-0.44%)
Feb 19, 2015 99.95 100.84 99.61 100.70 10,027,705 +0.74(+0.74%)
Feb 18, 2015 100.70 100.94 99.38 99.96 7,878,157 -0.48(-0.48%)
Feb 17, 2015 99.39 100.48 99.12 100.44 8,626,982 +0.82(+0.82%)
Feb 13, 2015 98.44 99.62 99.62 99.62 11,153,600 +1.18(+1.20%)
Feb 12, 2015 100.50 100.54 97.15 98.44 25,833,696 -1.94(-1.93%)
Feb 11, 2015 100.46 100.79 99.95 100.38 8,176,301 +0.03(+0.03%)
Feb 10, 2015 100.19 100.70 99.42 100.35 12,275,378 +0.57(+0.57%)
Feb 09, 2015 101.06 101.06 99.10 99.78 9,848,186 -1.32(-1.31%)
Feb 06, 2015 102.11 102.45 100.83 101.10 9,215,663 -1.36(-1.33%)
Feb 05, 2015 101.57 102.56 101.46 102.46 6,635,239 +1.10(+1.09%)
Feb 04, 2015 102.12 102.45 101.02 101.36 9,509,099 -1.10(-1.07%)
Feb 03, 2015 101.40 102.56 101.12 102.46 10,003,302 +1.63(+1.62%)
Feb 02, 2015 100.49 100.85 99.38 100.83 8,990,498 +0.69(+0.69%)
Jan 30, 2015 101.58 102.00 100.09 100.14 10,676,345 -2.24(-2.19%)
Jan 29, 2015 101.51 102.46 100.67 102.38 7,569,310 +0.90(+0.89%)
Jan 28, 2015 102.48 102.93 101.44 101.48 9,052,999 -0.61(-0.60%)
Jan 27, 2015 101.83 102.77 100.93 102.09 10,160,021 -0.17(-0.17%)
Jan 26, 2015 101.80 102.45 101.21 102.26 8,962,635 +0.06(+0.06%)
Jan 23, 2015 102.94 102.97 101.94 102.20 10,125,960 -1.56(-1.50%)
Jan 22, 2015 102.39 103.83 101.57 103.76 9,036,542 +1.86(+1.83%)
Jan 21, 2015 100.56 102.10 100.40 101.90 11,702,095 +0.61(+0.60%)
Jan 20, 2015 101.55 102.05 100.26 101.29 20,466,352 -2.75(-2.64%)
Jan 16, 2015 102.06 104.04 104.04 104.04 14,092,300 +1.55(+1.51%)
Jan 15, 2015 104.00 104.00 101.95 102.49 10,834,162 -1.51(-1.45%)
Jan 14, 2015 103.86 104.43 103.51 104.00 8,887,383 -0.76(-0.73%)
Jan 13, 2015 105.44 106.33 104.24 104.76 10,155,078 +0.18(+0.17%)
Jan 12, 2015 105.17 105.82 104.30 104.58 6,838,916 -0.36(-0.34%)
Jan 09, 2015 106.50 106.50 104.75 104.94 7,364,760 -1.45(-1.36%)
Jan 08, 2015 106.06 106.49 105.75 106.39 9,923,009 +0.83(+0.79%)
Jan 07, 2015 103.91 105.83 103.81 105.56 7,931,714 +2.28(+2.21%)
Jan 06, 2015 104.34 104.99 102.94 103.28 7,427,862 -0.51(-0.49%)
Jan 05, 2015 104.48 104.73 103.68 103.79 8,076,175 -0.73(-0.70%)
Jan 02, 2015 105.05 105.55 104.13 104.52 5,756,961 -0.05(-0.05%)
Dec 31, 2014 105.61 104.57 104.57 104.57 6,202,100 -0.79(-0.75%)
Dec 30, 2014 105.42 105.80 105.06 105.36 4,371,675 +0.03(+0.03%)
Dec 29, 2014 104.64 105.69 104.61 105.33 4,273,424 +0.27(+0.26%)
Dec 26, 2014 105.07 105.69 104.69 105.06 2,951,001 +0.47(+0.45%)
Dec 24, 2014 104.38 104.59 104.59 104.59 3,415,100 +0.31(+0.30%)
Dec 23, 2014 106.66 106.91 103.92 104.28 10,181,076 -2.46(-2.30%)
Dec 22, 2014 105.69 106.83 105.67 106.74 8,118,626 +1.19(+1.13%)
Dec 19, 2014 106.63 107.39 105.50 105.55 19,154,418 -1.26(-1.18%)
Dec 18, 2014 105.62 106.82 104.74 106.81 11,732,513 +2.74(+2.63%)
Dec 17, 2014 103.27 104.49 102.70 104.07 10,199,393 +1.31(+1.27%)
Dec 16, 2014 103.48 105.21 102.50 102.76 10,212,040 -1.20(-1.15%)
Dec 15, 2014 104.77 105.06 103.63 103.96 12,101,297 -0.47(-0.45%)
Dec 12, 2014 106.65 106.87 104.39 104.43 8,334,704 -2.29(-2.15%)
Dec 11, 2014 105.85 107.31 105.36 106.72 7,114,640 +0.48(+0.45%)
Dec 10, 2014 107.61 107.96 106.15 106.24 9,416,052 -1.81(-1.68%)
Dec 09, 2014 108.22 108.47 106.89 108.05 7,200,268 -0.47(-0.43%)
Dec 08, 2014 108.42 108.88 108.14 108.52 6,500,691 +0.01(+0.01%)
Dec 05, 2014 107.53 108.74 107.22 108.51 6,449,739 +0.95(+0.88%)
Dec 04, 2014 108.09 108.30 107.38 107.56 6,701,083 -0.16(-0.15%)
Dec 03, 2014 108.54 108.99 107.65 107.72 8,957,236 -0.79(-0.73%)
Dec 02, 2014 107.97 108.53 107.50 108.51 6,184,380 +0.48(+0.44%)
Dec 01, 2014 107.89 108.81 107.35 108.03 5,638,779 -0.22(-0.20%)
Nov 28, 2014 107.61 108.82 107.33 108.25 5,881,239 +1.04(+0.97%)
Nov 26, 2014 106.77 107.21 107.21 107.21 5,503,700 +0.51(+0.48%)
Nov 25, 2014 106.98 107.19 106.70 106.70 7,362,400 -0.18(-0.17%)
Nov 24, 2014 107.92 108.23 106.64 106.88 9,097,827 -0.98(-0.91%)
Nov 21, 2014 108.73 108.73 107.62 107.86 8,417,378 -0.32(-0.30%)
Nov 20, 2014 108.55 108.57 107.69 108.18 8,088,844 -0.58(-0.53%)
Nov 19, 2014 108.45 108.81 108.10 108.76 5,217,779 -0.07(-0.06%)
Nov 18, 2014 108.13 109.06 107.72 108.83 5,407,151 +0.53(+0.49%)
Nov 17, 2014 108.16 108.69 107.61 108.30 5,232,733 +0.14(+0.13%)
Nov 14, 2014 108.92 109.06 108.01 108.16 5,650,746 -0.91(-0.83%)
Nov 13, 2014 109.05 109.49 108.50 109.07 4,859,640 +0.32(+0.29%)
Nov 12, 2014 108.67 109.00 108.39 108.75 4,895,776 -0.16(-0.15%)
Nov 11, 2014 108.88 109.40 108.55 108.91 6,221,103 +0.09(+0.08%)
Nov 10, 2014 108.07 108.92 107.20 108.82 7,571,073 +0.62(+0.57%)
Nov 07, 2014 109.00 109.03 107.92 108.20 6,652,571 -0.81(-0.74%)
Nov 06, 2014 108.93 109.32 108.55 109.01 6,200,277 +0.19(+0.17%)
Nov 05, 2014 109.05 109.26 107.95 108.82 6,966,794 +0.20(+0.18%)
Nov 04, 2014 107.89 108.73 107.34 108.62 9,348,957 +1.16(+1.08%)
Nov 03, 2014 107.83 108.12 106.75 107.46 7,082,618 -0.32(-0.30%)
Oct 31, 2014 107.94 108.18 107.26 107.78 10,803,709 +0.74(+0.69%)
Oct 30, 2014 105.17 107.05 104.91 107.04 9,068,043 +1.48(+1.40%)
Oct 29, 2014 105.00 105.56 104.86 105.56 8,188,273 +0.77(+0.73%)
Oct 28, 2014 104.55 104.80 103.56 104.79 10,347,753 +0.72(+0.69%)
Oct 27, 2014 103.07 104.24 103.03 104.07 7,044,535 +0.94(+0.91%)
Oct 24, 2014 102.95 103.29 102.21 103.13 5,973,242 +0.50(+0.49%)
Oct 23, 2014 102.26 102.98 101.94 102.63 7,570,575 +1.41(+1.39%)
Oct 22, 2014 101.10 101.79 100.52 101.22 9,364,398 +0.86(+0.86%)
Oct 21, 2014 99.83 100.38 99.34 100.36 7,288,032 +1.16(+1.17%)
Oct 20, 2014 98.83 99.20 98.32 99.20 7,991,812 +0.50(+0.51%)
Oct 17, 2014 97.54 99.15 97.31 98.70 12,281,405 +1.92(+1.98%)
Oct 16, 2014 96.97 98.00 96.50 96.78 14,575,331 -1.43(-1.46%)
Oct 15, 2014 96.05 98.72 95.10 98.21 21,905,866 +1.20(+1.24%)
Oct 14, 2014 100.53 100.90 95.34 97.01 20,808,148 -2.11(-2.13%)
Oct 13, 2014 101.46 101.46 99.02 99.12 10,340,674 -2.11(-2.08%)
Oct 10, 2014 102.35 102.53 101.23 101.23 9,988,521 -0.85(-0.83%)
Oct 09, 2014 104.63 104.86 101.79 102.08 10,676,507 -2.83(-2.70%)
Oct 08, 2014 102.43 105.03 102.04 104.91 8,336,957 +2.52(+2.46%)
Oct 07, 2014 104.46 104.46 102.34 102.39 8,408,334 -2.47(-2.36%)
Oct 06, 2014 105.68 106.00 104.36 104.86 5,016,549 -0.27(-0.26%)
Oct 03, 2014 104.23 105.19 104.13 105.13 6,856,127 +1.28(+1.23%)
Oct 02, 2014 104.06 104.54 103.25 103.85 7,566,157 -0.45(-0.43%)
Oct 01, 2014 105.98 106.28 103.95 104.30 12,267,348 -2.29(-2.15%)
Sep 30, 2014 106.50 107.21 106.45 106.59 6,822,144 +0.05(+0.05%)
Sep 29, 2014 106.38 106.65 106.04 106.54 6,581,602 -0.56(-0.52%)
Sep 26, 2014 107.41 107.49 106.20 107.10 4,467,569 +0.00(+0.00%)
Sep 25, 2014 108.53 108.55 107.07 107.10 5,691,539 -1.54(-1.42%)
Sep 24, 2014 107.70 108.77 107.34 108.64 5,892,456 +1.18(+1.10%)
Sep 23, 2014 107.77 108.10 107.19 107.46 8,108,092 -0.42(-0.39%)
Sep 22, 2014 108.00 108.25 107.78 107.88 5,790,392 -0.11(-0.10%)
Sep 19, 2014 107.89 108.37 107.62 107.99 13,033,621 +0.64(+0.60%)
Sep 18, 2014 106.18 107.41 106.03 107.35 6,628,742 +1.16(+1.09%)
Sep 17, 2014 105.88 106.63 105.80 106.19 6,627,848 +0.31(+0.29%)
Sep 16, 2014 104.49 105.94 104.30 105.88 6,081,527 +1.16(+1.11%)
Sep 15, 2014 104.59 104.91 104.35 104.72 4,525,564 +0.14(+0.13%)
Sep 12, 2014 104.54 104.81 103.99 104.58 5,931,020 +0.03(+0.03%)
Sep 11, 2014 104.78 104.89 104.10 104.55 4,835,853 -0.44(-0.42%)
Sep 10, 2014 104.19 105.34 103.96 104.99 7,406,861 +1.19(+1.15%)
Sep 09, 2014 104.40 104.40 103.55 103.80 6,006,516 -0.25(-0.24%)
Sep 08, 2014 104.42 104.58 103.83 104.05 4,900,319 -0.37(-0.35%)
Sep 05, 2014 103.92 104.42 103.37 104.42 5,750,803 +0.58(+0.56%)
Sep 04, 2014 103.99 104.10 103.76 103.84 6,147,742 +0.08(+0.08%)
Sep 03, 2014 103.82 104.10 103.54 103.76 4,725,840 +0.40(+0.39%)
Sep 02, 2014 103.30 103.71 103.02 103.36 4,644,820 -0.37(-0.36%)
Aug 29, 2014 103.10 103.73 103.73 103.73 5,287,800 +0.78(+0.76%)
Aug 28, 2014 102.90 103.19 102.71 102.95 3,485,694 -0.27(-0.26%)
Aug 27, 2014 103.60 103.72 102.91 103.22 4,786,441 -0.22(-0.21%)
Aug 26, 2014 103.47 103.71 103.17 103.44 3,512,447 +0.21(+0.20%)
Aug 25, 2014 103.65 103.81 103.09 103.23 3,678,216 +0.13(+0.13%)
Aug 22, 2014 103.63 104.02 102.97 103.10 5,076,573 -1.09(-1.05%)
Aug 21, 2014 103.33 104.42 103.33 104.19 8,357,633 +0.98(+0.95%)
Aug 20, 2014 102.87 103.30 102.70 103.21 5,183,067 +0.25(+0.24%)
Aug 19, 2014 102.73 102.96 102.02 102.96 5,670,017 +0.26(+0.25%)
Aug 18, 2014 101.92 102.72 101.75 102.70 5,980,593 +1.53(+1.51%)
Aug 15, 2014 102.21 102.44 100.81 101.17 6,986,145 -0.85(-0.83%)
Aug 14, 2014 101.89 102.05 101.50 102.02 5,238,445 +0.28(+0.28%)
Aug 13, 2014 101.15 101.94 101.15 101.74 4,563,748 +1.11(+1.10%)
Aug 12, 2014 101.00 101.22 100.31 100.63 4,577,733 -0.53(-0.52%)
Aug 11, 2014 101.62 101.78 101.01 101.16 5,706,551 +0.08(+0.08%)
Aug 08, 2014 100.21 100.98 99.77 101.08 5,619,629 +1.15(+1.15%)
Aug 07, 2014 101.09 101.19 99.58 99.93 7,417,877 -0.78(-0.77%)
Aug 06, 2014 99.67 100.83 99.60 100.71 7,412,108 +0.89(+0.89%)
Aug 05, 2014 99.83 100.24 99.55 99.82 6,230,721 -0.34(-0.34%)
Aug 04, 2014 99.99 100.38 99.31 100.16 6,679,190 +0.26(+0.26%)
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.