Johnson & Johnson (NY: JNJ )

173.85 -1.65 (-0.94%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 132.14 133.58 132.10 132.72 5,440,788 +0.87(+0.66%)
Jul 28, 2017 131.14 131.99 130.52 131.85 4,970,860 +1.02(+0.78%)
Jul 27, 2017 130.85 131.15 129.57 130.83 5,838,090 -0.12(-0.09%)
Jul 26, 2017 131.66 132.24 130.75 130.95 5,382,162 -0.93(-0.71%)
Jul 25, 2017 133.74 133.85 131.45 131.88 6,262,907 -1.13(-0.85%)
Jul 24, 2017 134.99 135.16 132.85 133.01 8,306,471 -2.30(-1.70%)
Jul 21, 2017 135.33 136.27 135.10 135.31 6,773,546 -1.26(-0.92%)
Jul 20, 2017 137.08 135.21 136.57 6,088,512 +1.36(+1.01%)
Jul 19, 2017 134.84 135.41 134.52 135.21 5,503,273 +0.75(+0.56%)
Jul 18, 2017 131.62 134.95 131.08 134.46 10,255,935 +2.31(+1.75%)
Jul 17, 2017 132.71 132.93 131.75 132.15 4,937,721 -0.45(-0.34%)
Jul 14, 2017 132.00 133.00 131.74 132.60 4,383,133 +0.74(+0.56%)
Jul 13, 2017 132.10 132.22 131.00 131.86 4,424,422 -0.37(-0.28%)
Jul 12, 2017 132.04 132.89 131.77 132.23 5,053,143 +1.00(+0.76%)
Jul 11, 2017 131.43 131.79 130.48 131.23 3,733,048 -0.32(-0.24%)
Jul 10, 2017 132.74 132.87 131.23 131.55 4,019,557 -0.99(-0.75%)
Jul 07, 2017 132.91 133.00 131.69 132.54 4,994,080 +0.02(+0.02%)
Jul 06, 2017 133.61 133.97 132.41 132.52 4,282,214 -1.12(-0.84%)
Jul 05, 2017 132.98 134.06 132.42 133.64 4,302,669 +0.74(+0.56%)
Jul 03, 2017 132.79 133.32 132.65 132.90 2,930,998 +0.61(+0.46%)
Jun 30, 2017 132.70 133.20 132.28 132.29 5,264,416 -0.35(-0.26%)
Jun 29, 2017 133.40 133.73 132.31 132.64 5,749,952 -1.18(-0.88%)
Jun 28, 2017 135.95 136.20 133.57 133.82 6,557,846 -1.19(-0.88%)
Jun 27, 2017 136.50 136.73 134.99 135.01 6,120,514 -1.33(-0.98%)
Jun 26, 2017 136.48 136.90 136.20 136.34 5,561,844 -0.09(-0.07%)
Jun 23, 2017 135.45 136.51 135.32 136.43 9,007,077 +0.38(+0.28%)
Jun 22, 2017 135.45 137.00 135.27 136.05 7,311,037 +1.14(+0.85%)
Jun 21, 2017 134.29 135.11 134.02 134.91 5,840,673 +0.69(+0.51%)
Jun 20, 2017 133.90 134.75 133.90 134.22 5,201,174 +0.15(+0.11%)
Jun 19, 2017 134.15 134.68 133.49 134.07 7,488,704 -0.28(-0.21%)
Jun 16, 2017 133.72 134.60 133.04 134.35 12,639,630 +1.31(+0.98%)
Jun 15, 2017 132.00 133.35 131.81 133.04 5,264,953 +0.27(+0.20%)
Jun 14, 2017 132.51 133.56 132.51 132.77 7,329,376 +0.75(+0.57%)
Jun 13, 2017 131.75 132.73 131.40 132.02 5,733,817 +0.20(+0.15%)
Jun 12, 2017 131.53 132.04 131.09 131.82 8,020,951 +0.29(+0.22%)
Jun 09, 2017 130.37 131.70 130.31 131.53 5,993,031 +0.98(+0.75%)
Jun 08, 2017 131.40 129.96 130.55 8,101,669 -0.20(-0.15%)
Jun 07, 2017 131.00 131.48 130.58 130.75 5,765,471 -0.08(-0.06%)
Jun 06, 2017 130.18 131.33 130.03 130.83 5,619,093 +0.47(+0.36%)
Jun 05, 2017 129.97 130.70 129.80 130.36 4,634,663 +0.28(+0.22%)
Jun 02, 2017 129.05 130.14 128.83 130.08 6,562,557 +1.30(+1.01%)
Jun 01, 2017 128.32 128.78 128.12 128.78 5,790,899 +0.53(+0.41%)
May 31, 2017 127.35 128.80 127.35 128.25 8,813,511 +1.14(+0.90%)
May 30, 2017 126.70 127.39 126.19 127.11 3,665,353 +0.19(+0.15%)
May 26, 2017 127.23 127.67 126.83 126.92 4,005,234 -0.61(-0.48%)
May 25, 2017 126.74 127.62 126.33 127.53 5,294,213 +0.02(+0.02%)
May 24, 2017 127.79 128.00 127.29 127.51 3,967,685 -0.01(-0.01%)
May 23, 2017 127.31 128.15 127.31 127.52 3,973,021 +0.26(+0.20%)
May 22, 2017 126.63 127.65 126.63 127.26 4,858,159 +0.26(+0.20%)
May 19, 2017 127.03 127.39 126.44 127.00 6,957,196 +0.03(+0.02%)
May 18, 2017 126.46 127.87 125.96 126.97 6,571,254 +0.30(+0.24%)
May 17, 2017 127.77 127.89 126.45 126.67 6,480,785 -1.10(-0.86%)
May 16, 2017 127.34 128.37 127.06 127.77 7,232,951 +0.78(+0.61%)
May 15, 2017 124.41 127.36 124.33 126.99 9,854,581 +3.35(+2.71%)
May 12, 2017 123.11 124.10 123.01 123.64 4,097,060 +0.44(+0.36%)
May 11, 2017 122.50 123.21 122.34 123.20 4,095,889 +0.39(+0.32%)
May 10, 2017 122.91 123.06 122.38 122.81 4,237,412 -0.40(-0.32%)
May 09, 2017 123.23 123.47 122.88 123.21 3,762,488 -0.04(-0.03%)
May 08, 2017 123.53 123.80 123.02 123.25 3,609,058 -0.26(-0.21%)
May 05, 2017 123.80 123.80 122.86 123.51 4,139,755 -0.44(-0.35%)
May 04, 2017 123.69 123.95 123.23 123.95 3,753,701 +0.62(+0.50%)
May 03, 2017 123.59 123.70 123.04 123.33 3,736,334 -0.37(-0.30%)
May 02, 2017 123.52 123.74 122.89 123.70 4,881,141 +0.36(+0.29%)
May 01, 2017 123.40 123.78 123.00 123.34 4,556,360 -0.13(-0.11%)
Apr 28, 2017 123.85 123.90 123.16 123.47 4,381,766 -0.27(-0.22%)
Apr 27, 2017 123.58 124.31 123.40 123.74 4,225,165 +0.23(+0.19%)
Apr 26, 2017 123.79 124.26 123.48 123.51 5,021,839 +0.08(+0.06%)
Apr 25, 2017 123.34 123.75 123.01 123.43 5,089,987 +0.54(+0.44%)
Apr 24, 2017 122.52 123.21 122.15 122.89 5,678,981 +1.13(+0.93%)
Apr 21, 2017 121.78 122.04 121.54 121.76 6,021,721 -0.11(-0.09%)
Apr 20, 2017 121.86 122.15 121.35 121.87 6,330,136 +0.50(+0.41%)
Apr 19, 2017 122.10 122.28 121.11 121.37 6,993,098 -0.45(-0.37%)
Apr 18, 2017 123.18 123.37 120.95 121.82 13,485,582 -3.90(-3.10%)
Apr 17, 2017 125.02 125.81 124.93 125.72 5,367,330 +0.73(+0.58%)
Apr 13, 2017 125.13 125.65 124.96 124.99 5,396,539 -0.41(-0.33%)
Apr 12, 2017 124.54 125.46 124.36 125.40 5,556,501 +1.18(+0.95%)
Apr 11, 2017 124.26 124.79 123.95 124.22 4,161,540 -0.12(-0.10%)
Apr 10, 2017 124.87 124.95 124.23 124.34 4,594,234 -0.58(-0.46%)
Apr 07, 2017 125.12 125.47 124.83 124.92 3,615,126 -0.13(-0.10%)
Apr 06, 2017 124.85 125.46 124.50 125.05 4,324,385 +0.25(+0.20%)
Apr 05, 2017 124.72 125.60 124.41 124.80 5,646,251 +0.12(+0.10%)
Apr 04, 2017 124.51 124.77 124.22 124.68 5,358,459 -0.01(-0.01%)
Apr 03, 2017 124.73 125.31 124.28 124.69 4,956,501 +0.14(+0.11%)
Mar 31, 2017 124.11 124.83 124.03 124.55 5,657,560 -0.11(-0.09%)
Mar 30, 2017 124.74 125.43 124.28 124.66 4,711,693 -0.26(-0.21%)
Mar 29, 2017 125.05 125.33 124.36 124.92 3,970,552 -0.74(-0.59%)
Mar 28, 2017 125.62 125.78 124.78 125.66 5,287,536 -0.14(-0.11%)
Mar 27, 2017 125.16 126.14 125.15 125.80 5,004,285 +0.32(+0.26%)
Mar 24, 2017 125.86 126.36 125.13 125.48 6,490,304 -0.42(-0.33%)
Mar 23, 2017 126.10 127.00 125.66 125.90 8,505,879 -0.36(-0.29%)
Mar 22, 2017 127.05 127.65 126.21 126.26 10,272,668 -0.99(-0.78%)
Mar 21, 2017 128.38 128.45 127.14 127.25 7,578,634 -0.82(-0.64%)
Mar 20, 2017 128.04 128.42 127.97 128.07 5,827,497 +0.01(+0.01%)
Mar 17, 2017 128.45 128.94 127.95 128.06 13,300,756 -0.40(-0.31%)
Mar 16, 2017 128.44 128.70 127.77 128.46 7,610,720 -0.50(-0.39%)
Mar 15, 2017 127.05 129.00 126.60 128.96 8,360,082 +1.91(+1.50%)
Mar 14, 2017 126.86 127.75 126.77 127.05 7,679,707 +0.37(+0.29%)
Mar 13, 2017 125.83 126.95 125.79 126.68 7,162,476 +0.47(+0.37%)
Mar 10, 2017 126.04 126.49 125.54 126.21 7,395,375 +0.26(+0.21%)
Mar 09, 2017 124.58 126.21 124.17 125.95 8,570,927 +1.85(+1.49%)
Mar 08, 2017 123.75 124.68 123.50 124.10 7,909,555 +0.27(+0.22%)
Mar 07, 2017 122.58 124.46 122.40 123.83 6,643,988 +0.12(+0.10%)
Mar 06, 2017 123.01 124.43 122.60 123.71 6,670,629 -0.08(-0.06%)
Mar 03, 2017 123.93 123.23 123.79 5,593,811 +0.16(+0.13%)
Mar 02, 2017 123.75 124.36 123.02 123.63 6,949,741 -0.23(-0.19%)
Mar 01, 2017 122.49 124.45 122.42 123.86 9,393,869 +1.65(+1.35%)
Feb 28, 2017 122.01 122.65 121.94 122.21 8,885,438 -0.19(-0.16%)
Feb 27, 2017 122.13 122.88 122.10 122.40 5,946,007 -0.33(-0.27%)
Feb 24, 2017 121.50 122.74 120.90 122.73 10,834,986 +1.03(+0.85%)
Feb 23, 2017 119.52 121.90 119.48 121.70 9,977,613 +2.18(+1.82%)
Feb 22, 2017 119.28 119.76 119.25 119.52 5,102,648 -0.14(-0.12%)
Feb 21, 2017 118.40 119.89 118.32 119.66 8,594,957 +0.80(+0.67%)
Feb 17, 2017 118.86 118.86 118.86 0 +0.78(+0.66%)
Feb 16, 2017 117.00 118.28 117.00 118.08 7,118,791 +0.88(+0.75%)
Feb 15, 2017 115.90 117.46 115.59 117.20 5,978,354 +0.84(+0.72%)
Feb 14, 2017 115.44 116.40 115.32 116.36 5,539,041 +0.48(+0.41%)
Feb 13, 2017 115.28 116.12 115.22 115.88 5,710,479 +0.64(+0.56%)
Feb 10, 2017 114.32 115.99 114.23 115.24 6,438,536 +1.16(+1.02%)
Feb 09, 2017 113.40 114.65 113.40 114.08 5,854,495 +0.68(+0.60%)
Feb 08, 2017 113.30 113.69 113.18 113.40 5,271,601 -0.08(-0.07%)
Feb 07, 2017 113.60 113.62 113.05 113.48 5,507,915 +0.08(+0.07%)
Feb 06, 2017 113.46 113.59 112.62 113.40 6,178,403 -0.24(-0.21%)
Feb 03, 2017 113.50 113.66 112.66 113.64 7,267,569 +0.07(+0.06%)
Feb 02, 2017 112.82 113.62 112.77 113.57 7,825,508 +0.34(+0.30%)
Feb 01, 2017 112.48 113.32 112.47 113.23 7,082,322 -0.02(-0.02%)
Jan 31, 2017 112.79 113.40 112.43 113.25 8,713,203 +0.12(+0.11%)
Jan 30, 2017 113.40 113.60 112.85 113.13 6,969,230 -0.25(-0.22%)
Jan 27, 2017 112.00 113.54 111.90 113.38 8,886,070 +1.54(+1.38%)
Jan 26, 2017 112.00 112.84 111.60 111.84 10,163,311 -0.96(-0.85%)
Jan 25, 2017 111.93 112.80 110.76 112.80 9,373,567 +1.04(+0.93%)
Jan 24, 2017 112.91 113.30 111.15 111.76 12,448,905 -2.15(-1.89%)
Jan 23, 2017 114.51 114.77 113.80 113.91 7,984,360 -0.24(-0.21%)
Jan 20, 2017 114.49 115.03 114.08 114.15 7,502,425 -0.05(-0.04%)
Jan 19, 2017 114.68 114.90 113.92 114.20 5,539,931 -0.50(-0.44%)
Jan 18, 2017 114.87 115.10 114.41 114.70 5,014,570 -0.17(-0.15%)
Jan 17, 2017 113.94 115.05 113.67 114.87 6,255,427 +0.27(+0.24%)
Jan 13, 2017 114.60 114.60 114.60 0 -0.02(-0.02%)
Jan 12, 2017 114.27 114.73 113.37 114.62 6,627,250 -0.11(-0.10%)
Jan 11, 2017 116.08 116.25 114.02 114.73 8,885,167 -1.43(-1.23%)
Jan 10, 2017 116.03 117.00 115.87 116.16 5,312,772 -0.12(-0.10%)
Jan 09, 2017 116.35 116.61 115.89 116.28 5,457,459 -0.02(-0.02%)
Jan 06, 2017 116.67 116.90 115.76 116.30 5,221,381 -0.56(-0.48%)
Jan 05, 2017 116.00 116.97 115.44 116.86 6,217,169 +1.21(+1.05%)
Jan 04, 2017 115.50 116.23 115.31 115.65 5,828,946 -0.19(-0.16%)
Jan 03, 2017 115.78 116.00 115.23 115.84 5,952,746 +0.63(+0.55%)
Dec 30, 2016 115.21 115.21 115.21 0 -0.28(-0.24%)
Dec 29, 2016 115.23 115.87 115.01 115.49 2,993,592 +0.39(+0.34%)
Dec 28, 2016 115.88 116.16 115.05 115.10 3,278,292 -0.81(-0.70%)
Dec 27, 2016 115.89 116.00 115.38 115.91 3,232,942 -0.05(-0.04%)
Dec 23, 2016 115.96 115.96 115.96 0 +0.52(+0.45%)
Dec 22, 2016 115.00 115.53 113.88 115.44 4,602,177 +0.13(+0.11%)
Dec 21, 2016 116.20 116.20 114.74 115.31 5,907,740 -0.35(-0.30%)
Dec 20, 2016 115.98 116.25 114.91 115.66 5,715,163 -0.36(-0.31%)
Dec 19, 2016 116.07 116.66 115.94 116.02 6,310,764 +0.14(+0.12%)
Dec 16, 2016 116.41 116.46 115.46 115.88 11,291,124 -0.01(-0.01%)
Dec 15, 2016 115.33 115.91 114.89 115.89 6,737,883 +0.90(+0.78%)
Dec 14, 2016 116.12 117.30 114.58 114.99 9,378,504 -0.90(-0.78%)
Dec 13, 2016 115.53 115.97 115.01 115.89 6,849,894 +0.53(+0.46%)
Dec 12, 2016 112.69 115.40 112.58 115.36 9,541,140 +3.10(+2.76%)
Dec 09, 2016 111.41 112.43 111.20 112.26 7,672,088 +1.27(+1.14%)
Dec 08, 2016 110.54 111.19 109.93 110.99 7,774,781 -0.11(-0.10%)
Dec 07, 2016 111.89 111.89 109.32 111.10 11,758,874 -0.96(-0.86%)
Dec 06, 2016 112.24 113.20 111.85 112.06 6,530,158 +0.12(+0.11%)
Dec 05, 2016 112.40 112.42 111.73 111.94 5,451,518 -0.02(-0.02%)
Dec 02, 2016 111.72 112.53 111.44 111.96 6,167,740 +0.58(+0.52%)
Dec 01, 2016 111.36 111.54 111.00 111.38 8,141,717 +0.08(+0.07%)
Nov 30, 2016 112.19 112.52 111.30 111.30 11,172,508 -1.18(-1.05%)
Nov 29, 2016 112.95 113.41 112.17 112.48 7,791,428 -0.65(-0.57%)
Nov 28, 2016 113.79 114.12 113.05 113.13 9,039,215 -1.00(-0.88%)
Nov 25, 2016 113.60 114.23 113.38 114.13 3,433,340 +1.06(+0.94%)
Nov 23, 2016 113.07 113.07 113.07 0 +0.33(+0.29%)
Nov 22, 2016 114.59 115.00 112.27 112.74 11,649,463 -2.26(-1.97%)
Nov 21, 2016 115.44 115.68 114.80 115.00 5,843,263 -0.36(-0.31%)
Nov 18, 2016 115.79 115.92 114.81 115.36 7,717,773 -1.21(-1.04%)
Nov 17, 2016 116.68 116.68 116.12 116.57 5,730,129 +0.21(+0.18%)
Nov 16, 2016 116.65 116.77 116.08 116.36 6,594,378 +0.04(+0.03%)
Nov 15, 2016 116.40 116.69 115.82 116.32 7,446,670 -0.28(-0.24%)
Nov 14, 2016 118.58 118.99 116.50 116.60 10,054,645 -1.87(-1.58%)
Nov 11, 2016 119.49 119.49 118.13 118.47 8,134,783 -1.07(-0.90%)
Nov 10, 2016 120.77 121.10 119.02 119.54 11,904,317 -0.77(-0.64%)
Nov 09, 2016 120.00 122.50 118.10 120.31 16,218,543 +3.26(+2.79%)
Nov 08, 2016 116.48 117.57 116.47 117.05 6,674,923 +0.39(+0.33%)
Nov 07, 2016 115.89 116.72 115.84 116.66 6,398,102 +1.55(+1.35%)
Nov 04, 2016 115.04 115.94 115.04 115.11 7,160,570 +0.08(+0.07%)
Nov 03, 2016 114.88 115.44 114.75 115.03 6,227,110 +0.17(+0.15%)
Nov 02, 2016 115.52 115.76 114.83 114.86 6,591,313 -0.48(-0.42%)
Nov 01, 2016 114.76 115.94 114.63 115.34 7,591,930 -0.65(-0.56%)
Oct 31, 2016 115.28 116.23 114.50 115.99 8,552,528 +0.66(+0.57%)
Oct 28, 2016 115.82 115.91 114.57 115.33 8,813,324 -0.37(-0.32%)
Oct 27, 2016 114.98 116.55 114.79 115.70 7,548,667 +1.14(+1.00%)
Oct 26, 2016 113.64 115.22 113.60 114.56 6,429,155 +0.60(+0.53%)
Oct 25, 2016 113.64 114.16 113.09 113.96 5,594,989 +0.35(+0.31%)
Oct 24, 2016 113.93 114.19 113.44 113.61 6,141,858 +0.17(+0.15%)
Oct 21, 2016 114.11 114.24 112.99 113.44 8,422,032 -1.43(-1.24%)
Oct 20, 2016 114.83 115.70 114.59 114.87 6,972,999 +0.28(+0.24%)
Oct 19, 2016 115.57 115.89 114.46 114.59 7,400,935 -0.82(-0.71%)
Oct 18, 2016 117.38 118.48 115.16 115.41 12,597,402 -3.08(-2.60%)
Oct 17, 2016 117.50 118.55 117.50 118.49 6,954,300 +0.93(+0.79%)
Oct 14, 2016 118.50 118.80 117.56 117.56 5,640,519 -0.70(-0.59%)
Oct 13, 2016 117.54 119.20 117.28 118.26 7,387,365 +0.29(+0.25%)
Oct 12, 2016 117.96 118.43 117.50 117.97 4,686,022 +0.33(+0.28%)
Oct 11, 2016 119.41 119.63 117.06 117.64 6,394,155 -2.16(-1.80%)
Oct 10, 2016 119.51 120.20 119.35 119.80 3,657,049 +0.56(+0.47%)
Oct 07, 2016 119.17 119.56 118.69 119.24 4,799,292 +0.49(+0.41%)
Oct 06, 2016 118.50 118.85 117.92 118.75 4,448,450 -0.43(-0.36%)
Oct 05, 2016 119.22 119.44 118.59 119.18 5,778,691 +0.36(+0.30%)
Oct 04, 2016 118.84 119.48 118.28 118.82 5,733,918 +0.01(+0.01%)
Oct 03, 2016 118.00 119.01 117.43 118.81 6,053,250 +0.68(+0.58%)
Sep 30, 2016 117.78 118.62 117.39 118.13 7,902,039 +0.86(+0.73%)
Sep 29, 2016 118.88 119.27 117.04 117.27 6,154,284 -2.12(-1.78%)
Sep 28, 2016 119.05 119.52 118.81 119.39 5,074,502 +0.17(+0.14%)
Sep 27, 2016 118.39 119.22 117.72 119.22 5,324,207 +1.44(+1.22%)
Sep 26, 2016 118.63 118.64 117.56 117.78 5,998,839 -1.03(-0.87%)
Sep 23, 2016 119.41 119.60 118.71 118.81 4,772,980 -0.65(-0.54%)
Sep 22, 2016 119.25 119.84 119.14 119.46 5,340,391 +0.55(+0.46%)
Sep 21, 2016 117.95 119.00 117.64 118.91 6,337,112 +0.96(+0.81%)
Sep 20, 2016 118.17 118.24 117.69 117.95 5,187,716 +0.29(+0.25%)
Sep 19, 2016 118.36 118.66 117.64 117.66 5,457,633 -0.59(-0.50%)
Sep 16, 2016 118.51 119.14 118.12 118.25 12,408,779 -0.38(-0.32%)
Sep 15, 2016 117.81 118.94 117.35 118.63 5,814,900 +0.77(+0.65%)
Sep 14, 2016 117.85 118.33 117.46 117.86 6,124,894 +0.25(+0.21%)
Sep 13, 2016 118.42 118.83 117.49 117.61 7,957,869 -1.55(-1.30%)
Sep 12, 2016 117.76 119.45 117.38 119.16 7,239,669 +0.93(+0.79%)
Sep 09, 2016 119.03 119.16 118.18 118.23 7,957,267 -1.24(-1.04%)
Sep 08, 2016 119.37 119.82 119.14 119.47 4,832,910 -0.14(-0.12%)
Sep 07, 2016 119.84 119.95 119.44 119.61 4,753,530 -0.14(-0.12%)
Sep 06, 2016 119.78 119.97 119.36 119.75 5,280,652 +0.43(+0.36%)
Sep 02, 2016 119.36 119.32 119.32 119.32 5,806,400 +0.24(+0.20%)
Sep 01, 2016 119.19 119.39 118.60 119.08 4,551,792 -0.26(-0.22%)
Aug 31, 2016 119.54 119.62 119.01 119.34 5,693,081 -0.13(-0.11%)
Aug 30, 2016 120.67 120.67 119.25 119.47 3,820,510 -0.45(-0.38%)
Aug 29, 2016 119.30 120.13 119.06 119.92 5,074,724 +0.88(+0.74%)
Aug 26, 2016 118.84 119.74 118.56 119.04 6,482,673 +0.47(+0.40%)
Aug 25, 2016 118.86 119.21 118.33 118.57 5,565,948 -0.14(-0.12%)
Aug 24, 2016 119.48 119.61 118.62 118.71 6,303,942 -0.73(-0.61%)
Aug 23, 2016 119.67 119.96 119.02 119.44 5,603,177 +0.31(+0.26%)
Aug 22, 2016 119.90 119.90 118.95 119.13 6,544,854 -0.79(-0.66%)
Aug 19, 2016 119.91 119.99 119.32 119.92 7,798,299 -0.80(-0.66%)
Aug 18, 2016 121.17 121.39 119.90 120.72 8,727,400 -0.59(-0.49%)
Aug 17, 2016 120.50 121.33 119.85 121.31 10,442,368 +0.98(+0.81%)
Aug 16, 2016 122.11 122.32 120.06 120.33 11,288,921 -1.98(-1.62%)
Aug 15, 2016 123.12 123.27 122.28 122.31 6,469,063 -0.91(-0.74%)
Aug 12, 2016 123.47 123.77 122.95 123.22 4,234,841 -0.55(-0.44%)
Aug 11, 2016 123.85 124.14 123.47 123.77 4,051,971 +0.41(+0.33%)
Aug 10, 2016 123.59 123.78 123.24 123.36 4,333,465 -0.07(-0.06%)
Aug 09, 2016 123.91 124.00 123.33 123.43 3,941,488 -0.22(-0.18%)
Aug 08, 2016 124.00 124.15 123.23 123.65 5,232,169 -0.59(-0.47%)
Aug 05, 2016 124.38 124.38 123.76 124.24 5,146,935 +0.38(+0.31%)
Aug 04, 2016 124.24 124.39 123.64 123.86 4,728,165 -0.04(-0.03%)
Aug 03, 2016 125.00 125.00 123.69 123.90 5,310,641 -0.95(-0.76%)
Aug 02, 2016 125.65 125.68 124.48 124.85 7,158,693 -0.55(-0.44%)
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.