Johnson & Johnson (NY: JNJ )

176.94 -5.18 (-2.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 58.09 58.36 57.27 58.09 12,984,935 +0.26(+0.45%)
Jul 29, 2010 58.10 58.27 57.71 57.83 7,843 -0.27(-0.46%)
Jul 28, 2010 58.10 58.25 57.65 58.10 2,704 +0.00(+0.00%)
Jul 27, 2010 58.10 58.44 57.62 58.10 9,803 +0.36(+0.62%)
Jul 26, 2010 57.65 58.01 57.48 57.74 11,777,146 +0.11(+0.19%)
Jul 23, 2010 57.28 57.64 57.00 57.63 15,076,578 +0.61(+1.07%)
Jul 22, 2010 57.43 57.62 56.86 57.02 10,392 -0.10(-0.18%)
Jul 21, 2010 58.80 58.80 56.87 57.12 25,705,578 -1.46(-2.49%)
Jul 20, 2010 58.58 58.77 58.00 58.58 22,304,796 -0.99(-1.66%)
Jul 19, 2010 59.44 59.79 59.37 59.57 10,276,777 +0.13(+0.22%)
Jul 16, 2010 59.44 60.19 59.25 59.44 17,569,836 -0.69(-1.15%)
Jul 15, 2010 60.62 60.75 59.90 60.13 12,838,138 -0.49(-0.81%)
Jul 14, 2010 60.16 60.68 60.05 60.62 9,668,481 +0.12(+0.20%)
Jul 13, 2010 60.50 60.96 60.44 60.50 26,045 +0.29(+0.48%)
Jul 12, 2010 60.48 60.54 60.06 60.21 10,797,027 -0.33(-0.55%)
Jul 09, 2010 60.54 61.07 60.38 60.54 12,174,104 -0.84(-1.37%)
Jul 08, 2010 60.93 61.73 60.64 61.38 80,211 +0.77(+1.27%)
Jul 07, 2010 59.33 60.70 59.03 60.61 17,279,980 +1.53(+2.59%)
Jul 06, 2010 59.50 59.60 58.67 59.08 8,066 +0.00(+0.00%)
Jul 02, 2010 59.08 59.59 58.85 59.08 10,534,820 +0.36(+0.61%)
Jul 01, 2010 58.72 59.25 58.65 58.72 17,973,728 -0.34(-0.58%)
Jun 30, 2010 59.06 59.61 58.94 59.06 24,603 -0.07(-0.12%)
Jun 29, 2010 58.98 59.42 58.68 59.13 10,562 +0.43(+0.73%)
Jun 25, 2010 58.70 59.87 58.63 58.70 45,012,828 -0.90(-1.51%)
Jun 24, 2010 59.60 59.94 59.03 59.60 13,035 +0.36(+0.61%)
Jun 23, 2010 59.16 59.42 58.71 59.24 12,659,342 +0.08(+0.14%)
Jun 22, 2010 59.25 60.09 59.12 59.16 65,107 +0.03(+0.05%)
Jun 21, 2010 59.50 59.80 58.92 59.13 12,004,932 -0.05(-0.08%)
Jun 18, 2010 59.18 59.29 58.85 59.18 16,845,436 +0.00(+0.00%)
Jun 17, 2010 59.28 59.44 58.65 59.18 17,952 -0.06(-0.10%)
Jun 16, 2010 59.24 59.58 58.78 59.24 8,636,242 +0.10(+0.17%)
Jun 15, 2010 59.14 59.16 58.55 59.14 3,732 +0.72(+1.23%)
Jun 14, 2010 58.70 59.10 58.38 58.42 10,523,926 -0.04(-0.07%)
Jun 11, 2010 58.17 58.48 57.94 58.46 14,712,954 -0.04(-0.07%)
Jun 10, 2010 58.50 59.13 58.35 58.50 24,518 +0.33(+0.57%)
Jun 09, 2010 58.80 58.94 57.94 58.17 13,161,896 -0.47(-0.80%)
Jun 08, 2010 58.15 58.71 57.87 58.64 14,920,716 +0.64(+1.10%)
Jun 07, 2010 58.17 58.55 58.00 58.00 13,843,252 -0.01(-0.02%)
Jun 04, 2010 58.01 59.03 57.76 58.01 21,785,400 -1.76(-2.94%)
Jun 03, 2010 59.89 60.15 59.55 59.77 14,254,125 +0.04(+0.07%)
Jun 02, 2010 59.73 59.73 58.69 59.73 15,581,767 +0.97(+1.65%)
Jun 01, 2010 58.21 59.41 57.55 58.76 18,333 +0.46(+0.79%)
May 28, 2010 58.30 59.12 58.19 58.30 26,819,196 -0.73(-1.24%)
May 27, 2010 59.74 59.89 58.71 59.03 29,926,594 -0.63(-1.06%)
May 26, 2010 60.83 60.83 59.65 59.66 59,145 -0.69(-1.14%)
May 25, 2010 59.71 60.41 59.15 60.35 84,416 -0.22(-0.36%)
May 24, 2010 60.62 61.45 60.21 60.57 14,026,792 -0.31(-0.51%)
May 21, 2010 59.78 60.96 59.51 60.88 21,812,956 +0.33(+0.55%)
May 20, 2010 61.13 61.67 60.55 60.55 134,145 -1.67(-2.68%)
May 19, 2010 62.69 62.96 62.05 62.22 18,864,500 -0.75(-1.19%)
May 18, 2010 63.44 63.56 62.85 62.97 89,374 -0.91(-1.42%)
May 17, 2010 64.06 64.24 63.20 63.88 10,250,156 -0.09(-0.14%)
May 14, 2010 63.97 64.79 63.41 63.97 12,505,046 -0.70(-1.08%)
May 13, 2010 64.84 65.16 64.51 64.67 12,310,151 -0.14(-0.22%)
May 12, 2010 64.85 65.05 64.49 64.81 11,024,168 +0.14(+0.22%)
May 11, 2010 64.80 65.09 64.46 64.67 15,533 -0.08(-0.12%)
May 10, 2010 64.15 64.83 64.07 64.75 18,445,336 +1.44(+2.27%)
May 07, 2010 63.26 63.60 62.09 63.31 20,467,816 -0.04(-0.06%)
May 06, 2010 63.22 65.10 60.03 63.35 13,320 -1.68(-2.59%)
May 05, 2010 65.01 65.20 64.70 65.03 13,143,547 +0.33(+0.52%)
May 04, 2010 65.07 65.28 64.41 64.70 50,857 -0.63(-0.96%)
May 03, 2010 65.16 65.62 64.55 65.33 15,310,437 +1.03(+1.60%)
Apr 30, 2010 65.13 65.34 64.30 64.30 14,255,863 -0.71(-1.09%)
Apr 29, 2010 64.85 65.34 64.85 65.01 7,930,052 +0.39(+0.60%)
Apr 28, 2010 64.43 64.86 64.25 64.62 12,476,924 +0.34(+0.53%)
Apr 27, 2010 64.57 64.88 64.21 64.28 44,306 -0.48(-0.74%)
Apr 26, 2010 64.99 65.20 64.72 64.76 9,281,030 -0.28(-0.43%)
Apr 23, 2010 64.71 65.04 64.33 65.04 11,675,340 +0.26(+0.40%)
Apr 22, 2010 65.18 65.24 64.33 64.78 19,582,284 -0.61(-0.93%)
Apr 21, 2010 65.39 65.98 65.07 65.39 182,608 -0.60(-0.91%)
Apr 20, 2010 66.03 66.20 65.73 65.99 87,185 -0.04(-0.06%)
Apr 19, 2010 65.06 66.10 65.06 66.03 14,626,286 +1.01(+1.55%)
Apr 16, 2010 65.34 65.65 64.89 65.02 15,744,105 -0.49(-0.75%)
Apr 15, 2010 65.29 65.54 65.13 65.51 8,656,869 +0.02(+0.03%)
Apr 14, 2010 65.43 65.60 65.18 65.49 10,501,810 -0.19(-0.29%)
Apr 13, 2010 65.06 65.85 64.91 65.68 12,481,503 +0.57(+0.88%)
Apr 12, 2010 65.11 65.21 64.93 65.11 8,695,893 -0.03(-0.05%)
Apr 09, 2010 64.88 65.17 64.78 65.14 6,973,140 +0.21(+0.32%)
Apr 08, 2010 65.19 65.19 64.77 64.93 8,941,424 -0.29(-0.44%)
Apr 07, 2010 65.24 65.49 65.08 65.22 9,409,314 -0.09(-0.14%)
Apr 06, 2010 65.13 65.44 65.00 65.31 8,260,051 -0.39(-0.59%)
Apr 05, 2010 65.77 65.89 65.38 65.70 8,617,518 -0.07(-0.11%)
Apr 01, 2010 65.37 65.77 65.77 65.77 10,600,600 +0.57(+0.87%)
Mar 31, 2010 64.84 65.31 64.70 65.20 11,939,078 +0.29(+0.45%)
Mar 30, 2010 64.95 64.98 64.56 64.91 8,311,541 +0.09(+0.14%)
Mar 29, 2010 64.46 64.94 64.40 64.82 7,601,779 +0.44(+0.68%)
Mar 26, 2010 64.68 64.72 64.33 64.38 9,450,324 -0.19(-0.29%)
Mar 25, 2010 65.04 65.25 64.53 64.57 10,496,759 -0.18(-0.28%)
Mar 24, 2010 65.31 65.31 64.75 64.75 9,351,174 -0.61(-0.93%)
Mar 23, 2010 65.18 65.39 64.87 65.36 9,453,881 +0.26(+0.40%)
Mar 22, 2010 65.07 65.44 64.98 65.10 8,803,799 -0.01(-0.02%)
Mar 19, 2010 65.25 65.49 64.81 65.11 23,117,598 +0.05(+0.08%)
Mar 18, 2010 64.58 65.15 64.37 65.06 11,742,017 +0.41(+0.63%)
Mar 17, 2010 64.72 64.74 64.48 64.65 8,060,649 +0.12(+0.19%)
Mar 16, 2010 64.70 64.72 64.23 64.53 8,887,955 -0.04(-0.06%)
Mar 15, 2010 64.22 64.57 64.22 64.57 7,444,348 +0.39(+0.61%)
Mar 12, 2010 64.26 64.26 63.85 64.18 8,222,961 -0.04(-0.06%)
Mar 11, 2010 64.15 64.22 63.60 64.22 9,958,624 -0.07(-0.11%)
Mar 10, 2010 64.49 64.56 64.15 64.29 8,436,581 +0.03(+0.05%)
Mar 09, 2010 64.55 64.55 64.09 64.26 8,827,242 +0.06(+0.09%)
Mar 08, 2010 64.08 64.41 64.02 64.20 33,380,464 +0.16(+0.25%)
Mar 05, 2010 63.66 64.07 63.55 64.04 10,634,135 +0.47(+0.74%)
Mar 04, 2010 63.40 63.70 63.37 63.57 8,067,183 +0.17(+0.27%)
Mar 03, 2010 63.59 63.75 63.22 63.40 9,360,393 -0.04(-0.06%)
Mar 02, 2010 63.31 63.64 63.02 63.44 9,013,921 +0.05(+0.08%)
Mar 01, 2010 63.27 63.46 63.17 63.39 9,219,352 +0.39(+0.62%)
Feb 26, 2010 63.46 63.59 63.00 63.00 9,357,723 -0.28(-0.44%)
Feb 25, 2010 62.79 63.35 62.52 63.28 10,528,841 -0.21(-0.33%)
Feb 24, 2010 63.55 63.85 63.25 63.49 8,519,276 +0.18(+0.28%)
Feb 23, 2010 63.56 63.85 63.23 63.31 12,481,367 -0.18(-0.28%)
Feb 22, 2010 63.81 64.10 63.39 63.49 9,839,614 -0.32(-0.50%)
Feb 19, 2010 64.15 64.46 63.62 63.81 14,222,229 -0.72(-1.12%)
Feb 18, 2010 63.98 64.70 63.95 64.53 8,260,536 +0.55(+0.86%)
Feb 17, 2010 63.63 64.36 63.61 63.98 9,485,408 +0.37(+0.58%)
Feb 16, 2010 63.25 63.71 62.82 63.61 10,212,335 +0.89(+1.42%)
Feb 12, 2010 62.61 62.72 62.72 62.72 12,335,800 -0.19(-0.30%)
Feb 11, 2010 62.62 63.21 62.26 62.91 8,353,558 +0.18(+0.29%)
Feb 10, 2010 62.79 63.07 62.21 62.73 10,115,778 -0.03(-0.05%)
Feb 09, 2010 62.55 63.47 62.47 62.76 11,356,334 +0.34(+0.54%)
Feb 08, 2010 62.50 62.98 62.26 62.42 10,081,549 -0.22(-0.35%)
Feb 05, 2010 62.69 63.60 61.89 62.64 16,775,131 +0.00(+0.00%)
Feb 04, 2010 63.49 63.62 62.62 62.64 18,366,016 -0.84(-1.32%)
Feb 03, 2010 63.87 63.87 63.29 63.48 9,255,861 -0.51(-0.80%)
Feb 02, 2010 63.20 64.19 62.63 63.99 13,609,213 +1.16(+1.85%)
Feb 01, 2010 63.26 63.26 62.77 62.83 10,139,637 -0.03(-0.06%)
Jan 29, 2010 63.95 64.27 62.82 62.86 17,846,736 -0.71(-1.12%)
Jan 28, 2010 63.57 64.07 63.04 63.57 17,095,908 +0.13(+0.20%)
Jan 27, 2010 62.78 63.72 62.70 63.44 14,982,388 +0.65(+1.04%)
Jan 26, 2010 62.64 63.01 62.22 62.79 15,630,239 -0.43(-0.68%)
Jan 25, 2010 63.67 63.70 63.05 63.22 10,001,646 +0.02(+0.03%)
Jan 22, 2010 63.91 64.19 63.09 63.20 14,017,278 -0.77(-1.20%)
Jan 21, 2010 65.07 65.47 63.80 63.97 14,473,867 -1.18(-1.81%)
Jan 20, 2010 65.47 65.95 64.47 65.15 13,033,001 -0.20(-0.31%)
Jan 19, 2010 64.14 65.75 64.11 65.35 15,181,745 +0.79(+1.22%)
Jan 15, 2010 65.14 64.56 64.56 64.56 20,995,000 -0.54(-0.83%)
Jan 14, 2010 65.20 65.27 64.75 65.10 7,898,921 +0.13(+0.20%)
Jan 13, 2010 64.54 65.23 64.54 64.97 13,023,748 +0.41(+0.64%)
Jan 12, 2010 64.13 64.72 64.02 64.56 10,820,620 +0.34(+0.53%)
Jan 11, 2010 64.75 64.75 64.01 64.22 7,975,603 +0.01(+0.02%)
Jan 08, 2010 63.92 64.26 63.63 64.21 7,898,475 +0.22(+0.34%)
Jan 07, 2010 64.25 64.34 63.74 63.99 10,900,593 -0.46(-0.71%)
Jan 06, 2010 63.90 64.54 63.83 64.45 13,171,478 +0.52(+0.81%)
Jan 05, 2010 64.58 64.62 63.82 63.93 10,673,008 -0.75(-1.16%)
Jan 04, 2010 64.71 64.99 64.41 64.68 9,506,168 +0.27(+0.42%)
Dec 31, 2009 65.12 64.41 64.41 64.41 6,962,300 -0.50(-0.77%)
Dec 30, 2009 64.78 65.03 64.53 64.91 5,602,010 -0.03(-0.05%)
Dec 29, 2009 65.09 65.40 64.92 64.94 6,661,880 +0.00(+0.00%)
Dec 28, 2009 64.90 64.99 64.77 64.94 5,693,470 +0.24(+0.37%)
Dec 24, 2009 64.69 64.84 64.52 64.70 2,433,838 +0.13(+0.20%)
Dec 23, 2009 64.54 64.84 64.54 64.57 6,360,398 +0.04(+0.06%)
Dec 22, 2009 64.31 64.81 64.31 64.53 7,124,544 -0.04(-0.06%)
Dec 21, 2009 64.64 65.00 64.23 64.57 11,125,314 +0.20(+0.31%)
Dec 18, 2009 64.75 64.75 63.91 64.37 22,177,756 -0.10(-0.16%)
Dec 17, 2009 64.44 64.78 64.21 64.47 10,088,836 -0.48(-0.74%)
Dec 16, 2009 64.95 65.08 64.75 64.95 13,350,846 +0.21(+0.32%)
Dec 15, 2009 64.73 64.80 64.45 64.74 10,724,933 -0.22(-0.34%)
Dec 14, 2009 65.13 65.14 64.85 64.96 8,172,487 +0.11(+0.17%)
Dec 11, 2009 64.74 65.16 64.72 64.85 7,194,552 +0.08(+0.12%)
Dec 10, 2009 64.65 65.00 64.39 64.77 8,841,901 +0.39(+0.61%)
Dec 09, 2009 64.40 64.40 64.03 64.38 8,911,571 +0.13(+0.20%)
Dec 08, 2009 64.50 64.64 63.93 64.25 11,073,777 -0.12(-0.19%)
Dec 07, 2009 64.48 64.76 64.19 64.37 9,106,496 +0.01(+0.02%)
Dec 04, 2009 64.74 65.28 64.16 64.36 14,992,306 +0.20(+0.31%)
Dec 03, 2009 64.05 64.73 63.87 64.16 12,520,020 +0.28(+0.44%)
Dec 02, 2009 63.51 64.24 63.44 63.88 10,896,074 +0.37(+0.58%)
Dec 01, 2009 62.95 63.66 62.95 63.51 12,302,207 +0.67(+1.07%)
Nov 30, 2009 62.78 62.98 62.24 62.84 10,815,323 -0.05(-0.08%)
Nov 27, 2009 62.52 63.09 62.01 62.89 6,081,102 -0.41(-0.65%)
Nov 25, 2009 63.38 63.44 62.93 63.30 7,186,673 +0.12(+0.19%)
Nov 24, 2009 62.93 63.40 62.65 63.18 9,681,122 +0.49(+0.78%)
Nov 23, 2009 62.49 63.10 62.42 62.69 13,868,006 +0.38(+0.61%)
Nov 20, 2009 61.82 62.62 61.72 62.31 16,300,134 -0.12(-0.19%)
Nov 19, 2009 62.24 62.49 61.64 62.43 13,298,133 +0.11(+0.18%)
Nov 18, 2009 62.07 62.49 61.95 62.32 11,522,015 +0.15(+0.24%)
Nov 17, 2009 61.96 62.44 61.79 62.17 11,426,226 -0.02(-0.03%)
Nov 16, 2009 61.45 62.35 61.41 62.19 13,767,412 +0.76(+1.24%)
Nov 13, 2009 61.25 61.58 61.04 61.43 9,951,134 +0.28(+0.46%)
Nov 12, 2009 60.64 61.43 60.62 61.15 13,591,041 +0.28(+0.46%)
Nov 11, 2009 60.90 61.07 60.65 60.87 11,179,432 -0.36(-0.59%)
Nov 10, 2009 60.74 61.39 60.60 61.23 11,720,031 +0.48(+0.79%)
Nov 09, 2009 60.42 60.75 60.29 60.75 11,773,778 +0.45(+0.75%)
Nov 06, 2009 59.94 60.34 59.57 60.30 8,518,646 +0.45(+0.75%)
Nov 05, 2009 59.81 60.20 59.68 59.85 9,188,563 +0.33(+0.55%)
Nov 04, 2009 59.13 60.06 58.97 59.52 13,928,671 +0.59(+1.00%)
Nov 03, 2009 60.04 60.04 58.80 58.93 17,160,570 -0.56(-0.94%)
Nov 02, 2009 59.15 59.87 58.91 59.49 12,297,432 +0.44(+0.75%)
Oct 30, 2009 59.71 59.88 58.78 59.05 20,967,414 -0.81(-1.35%)
Oct 29, 2009 59.82 60.02 59.51 59.86 13,994,540 +0.29(+0.49%)
Oct 28, 2009 60.02 60.10 59.50 59.57 13,836,994 -0.45(-0.75%)
Oct 27, 2009 60.30 60.40 59.94 60.02 10,269,513 -0.07(-0.12%)
Oct 26, 2009 60.69 60.93 59.96 60.09 11,809,158 -0.45(-0.74%)
Oct 23, 2009 60.27 60.56 60.12 60.54 10,743,842 -0.40(-0.66%)
Oct 22, 2009 60.15 61.24 60.04 60.94 9,930,393 +0.63(+1.04%)
Oct 21, 2009 60.60 61.08 60.28 60.31 12,529,859 -0.28(-0.46%)
Oct 20, 2009 60.58 60.70 60.51 60.59 15,725,511 -0.57(-0.93%)
Oct 19, 2009 60.61 61.47 60.42 61.16 11,443,203 +0.70(+1.16%)
Oct 16, 2009 60.57 60.71 60.25 60.46 13,912,678 -0.48(-0.79%)
Oct 15, 2009 60.43 60.94 60.29 60.94 14,045,215 +0.39(+0.64%)
Oct 14, 2009 61.21 61.24 60.25 60.55 18,951,074 -0.46(-0.75%)
Oct 13, 2009 60.92 61.40 60.63 61.01 23,502,120 -1.52(-2.43%)
Oct 12, 2009 62.35 62.74 61.87 62.53 12,697,145 +0.79(+1.28%)
Oct 09, 2009 60.81 61.74 60.81 61.74 9,248,042 +0.80(+1.31%)
Oct 08, 2009 61.07 61.27 60.88 60.94 9,220,791 +0.23(+0.38%)
Oct 07, 2009 60.16 60.77 59.96 60.71 7,270,941 +0.42(+0.70%)
Oct 06, 2009 60.08 60.54 59.34 60.29 11,765,994 +0.47(+0.79%)
Oct 05, 2009 59.80 59.93 59.44 59.82 7,113,753 +0.09(+0.15%)
Oct 02, 2009 59.82 60.20 59.42 59.73 9,125,368 -0.08(-0.13%)
Oct 01, 2009 60.93 60.93 59.77 59.81 12,123,586 -1.08(-1.77%)
Sep 30, 2009 61.02 61.09 60.33 60.89 11,039,296 -0.04(-0.07%)
Sep 29, 2009 61.28 61.42 60.88 60.93 7,556,629 -0.47(-0.77%)
Sep 28, 2009 60.70 61.54 60.45 61.40 8,721,012 +0.78(+1.29%)
Sep 25, 2009 60.57 60.96 60.49 60.62 7,883,552 -0.10(-0.16%)
Sep 24, 2009 60.89 61.00 60.59 60.72 9,290,681 -0.05(-0.08%)
Sep 23, 2009 61.16 61.28 60.70 60.77 11,175,357 -0.31(-0.51%)
Sep 22, 2009 60.87 61.17 60.35 61.08 9,997,119 +0.41(+0.68%)
Sep 21, 2009 60.45 60.89 60.42 60.67 7,237,832 -0.11(-0.18%)
Sep 18, 2009 61.04 61.25 60.71 60.78 14,463,515 +0.45(+0.75%)
Sep 17, 2009 60.20 60.90 60.17 60.33 12,261,436 +0.49(+0.82%)
Sep 16, 2009 60.31 60.35 59.74 59.84 10,813,311 -0.31(-0.51%)
Sep 15, 2009 60.53 60.53 59.81 60.15 8,321,064 -0.19(-0.31%)
Sep 14, 2009 60.34 60.73 60.21 60.34 6,654,366 -0.08(-0.13%)
Sep 11, 2009 60.70 60.89 60.23 60.42 8,480,118 -0.24(-0.40%)
Sep 10, 2009 61.04 61.05 60.42 60.66 8,825,208 -0.26(-0.43%)
Sep 09, 2009 60.78 61.13 60.66 60.92 9,301,638 +0.35(+0.58%)
Sep 08, 2009 60.77 60.77 59.99 60.57 8,792,521 +0.25(+0.41%)
Sep 04, 2009 59.72 60.35 59.63 60.32 7,425,224 +0.63(+1.06%)
Sep 03, 2009 59.84 59.84 59.28 59.69 8,722,643 -0.07(-0.12%)
Sep 02, 2009 59.67 60.02 59.47 59.76 8,186,936 -0.18(-0.30%)
Sep 01, 2009 60.35 60.75 59.62 59.94 11,890,756 -0.50(-0.83%)
Aug 31, 2009 60.04 60.59 59.96 60.44 10,181,207 +0.15(+0.25%)
Aug 28, 2009 60.75 60.75 60.06 60.29 10,897,780 -0.20(-0.33%)
Aug 27, 2009 60.57 60.73 59.95 60.49 11,031,594 -0.14(-0.23%)
Aug 26, 2009 61.26 61.35 60.51 60.63 10,865,335 -0.51(-0.83%)
Aug 25, 2009 61.02 61.49 60.85 61.14 10,808,082 -0.14(-0.23%)
Aug 24, 2009 61.18 61.28 60.69 61.28 10,500,665 +0.25(+0.41%)
Aug 21, 2009 61.09 61.42 60.61 61.03 12,594,465 +0.08(+0.13%)
Aug 20, 2009 60.55 61.19 60.18 60.95 9,954,930 +0.58(+0.96%)
Aug 19, 2009 59.77 60.49 59.68 60.37 10,498,825 +0.57(+0.95%)
Aug 18, 2009 59.95 59.95 59.50 59.80 8,802,474 +0.04(+0.07%)
Aug 17, 2009 59.60 60.20 59.59 59.76 12,912,575 -0.32(-0.53%)
Aug 14, 2009 60.42 60.70 59.64 60.08 8,961,190 -0.24(-0.40%)
Aug 13, 2009 60.69 60.69 60.05 60.32 8,338,172 -0.27(-0.45%)
Aug 12, 2009 60.26 61.05 60.03 60.59 8,219,531 +0.37(+0.61%)
Aug 11, 2009 60.68 60.92 60.15 60.22 8,302,129 -0.50(-0.82%)
Aug 10, 2009 60.08 60.72 59.55 60.72 9,494,093 +0.82(+1.37%)
Aug 07, 2009 59.96 60.43 59.85 59.90 9,974,831 -0.03(-0.05%)
Aug 06, 2009 60.67 60.67 59.70 59.93 10,835,387 -0.52(-0.86%)
Aug 05, 2009 61.19 61.23 60.29 60.45 8,575,133 -0.38(-0.62%)
Aug 04, 2009 61.15 61.15 60.67 60.83 8,906,516 -0.22(-0.36%)
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.