Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 78.35 78.83 78.83 78.83 6,958,061 +0.59(+0.76%)
Aug 28, 2014 78.20 78.42 78.05 78.24 4,586,722 -0.21(-0.26%)
Aug 27, 2014 78.73 78.82 78.21 78.44 6,298,337 -0.17(-0.21%)
Aug 26, 2014 78.63 78.81 78.40 78.61 4,621,926 +0.16(+0.20%)
Aug 25, 2014 78.77 78.89 78.34 78.45 4,840,056 +0.10(+0.13%)
Aug 22, 2014 78.75 79.05 78.25 78.35 6,680,113 -0.30(-0.38%)
Aug 21, 2014 78.00 78.82 78.00 78.65 11,071,952 +0.74(+0.95%)
Aug 20, 2014 77.65 77.98 77.52 77.91 6,866,378 +0.19(+0.24%)
Aug 19, 2014 77.55 77.72 77.01 77.72 7,511,475 +0.20(+0.25%)
Aug 18, 2014 76.93 77.54 76.81 77.52 7,922,918 +1.15(+1.51%)
Aug 15, 2014 77.15 77.33 76.10 76.37 9,255,044 -0.64(-0.83%)
Aug 14, 2014 76.91 77.03 76.62 77.01 6,939,741 +0.21(+0.28%)
Aug 13, 2014 76.35 76.95 76.35 76.80 6,045,922 +0.84(+1.10%)
Aug 12, 2014 76.24 76.41 75.72 75.96 6,064,449 -0.40(-0.52%)
Aug 11, 2014 76.71 76.83 76.25 76.36 7,559,875 +0.06(+0.08%)
Aug 08, 2014 75.64 76.22 75.31 76.30 7,444,723 +0.87(+1.15%)
Aug 07, 2014 76.31 76.38 75.17 75.43 9,826,990 -0.59(-0.77%)
Aug 06, 2014 75.24 76.11 75.18 76.02 9,819,348 +0.67(+0.89%)
Aug 05, 2014 75.36 75.67 75.15 75.35 8,254,280 -0.26(-0.34%)
Aug 04, 2014 75.48 75.77 74.97 75.61 8,848,399 +0.20(+0.26%)
Aug 01, 2014 75.30 75.79 74.58 75.41 11,407,241 -0.14(-0.19%)
Jul 31, 2014 76.82 76.82 75.52 75.55 12,086,847 -1.67(-2.16%)
Jul 30, 2014 77.20 77.64 76.85 77.22 7,942,779 +0.26(+0.33%)
Jul 29, 2014 77.33 77.38 76.76 76.96 8,026,442 -0.11(-0.15%)
Jul 28, 2014 76.91 77.30 76.74 77.08 6,140,152 +0.00(+0.00%)
Jul 25, 2014 77.20 77.30 76.84 77.08 5,235,578 -0.07(-0.09%)
Jul 24, 2014 77.25 77.55 77.01 77.15 6,858,310 +0.01(+0.01%)
Jul 23, 2014 77.60 77.70 76.91 77.14 6,374,460 -0.21(-0.27%)
Jul 22, 2014 76.93 77.40 76.83 77.35 8,667,297 +0.91(+1.18%)
Jul 21, 2014 76.57 76.68 76.25 76.44 8,443,117 -0.40(-0.52%)
Jul 18, 2014 75.99 76.96 75.76 76.84 11,139,645 +1.08(+1.42%)
Jul 17, 2014 76.92 77.07 75.68 75.76 14,852,219 -1.40(-1.81%)
Jul 16, 2014 78.15 78.25 76.96 77.16 15,826,328 -0.80(-1.03%)
Jul 15, 2014 79.43 79.61 77.58 77.96 18,834,638 -1.59(-1.99%)
Jul 14, 2014 79.55 79.63 79.34 79.55 10,293,054 +0.21(+0.27%)
Jul 11, 2014 79.89 80.02 79.15 79.33 7,238,718 -0.53(-0.66%)
Jul 10, 2014 79.32 80.01 78.90 79.86 6,564,139 -0.18(-0.23%)
Jul 09, 2014 80.01 80.17 79.80 80.04 7,578,708 +0.24(+0.30%)
Jul 08, 2014 80.17 80.20 79.65 79.80 8,303,495 -0.57(-0.70%)
Jul 07, 2014 79.58 80.57 79.46 80.37 9,292,913 +0.79(+1.00%)
Jul 03, 2014 79.92 79.58 79.58 79.58 5,562,847 -0.33(-0.42%)
Jul 02, 2014 79.79 79.99 79.48 79.91 4,940,885 -0.01(-0.01%)
Jul 01, 2014 79.37 80.01 79.25 79.92 6,794,424 +0.94(+1.19%)
Jun 30, 2014 79.73 80.01 78.90 78.97 9,111,476 -0.28(-0.35%)
Jun 27, 2014 79.61 79.70 78.84 79.25 8,561,990 -0.50(-0.62%)
Jun 26, 2014 79.89 79.99 79.28 79.75 6,764,568 -0.08(-0.10%)
Jun 25, 2014 78.68 79.92 78.68 79.83 8,491,506 +0.88(+1.12%)
Jun 24, 2014 78.98 79.43 78.92 78.95 7,835,699 -0.12(-0.15%)
Jun 23, 2014 79.19 79.35 78.84 79.07 8,032,202 -0.39(-0.49%)
Jun 20, 2014 78.78 79.62 78.56 79.46 16,512,782 +1.10(+1.41%)
Jun 19, 2014 77.70 78.41 77.61 78.36 7,261,577 +0.75(+0.97%)
Jun 18, 2014 76.93 77.62 76.89 77.61 7,209,649 +0.66(+0.86%)
Jun 17, 2014 77.09 77.15 76.53 76.94 6,404,243 -0.39(-0.51%)
Jun 16, 2014 77.39 77.67 76.87 77.33 7,323,273 -0.06(-0.08%)
Jun 13, 2014 77.38 77.49 77.12 77.39 5,699,415 +0.00(+0.00%)
Jun 12, 2014 77.89 77.91 77.38 77.39 7,856,307 -0.60(-0.76%)
Jun 11, 2014 78.36 78.62 77.85 77.99 7,896,270 -0.59(-0.75%)
Jun 10, 2014 78.10 78.59 77.58 78.58 7,607,582 +0.69(+0.89%)
Jun 06, 2014 77.94 78.00 77.70 77.89 6,127,205 -0.03(-0.04%)
Jun 05, 2014 77.58 78.02 77.31 77.92 6,267,135 +0.41(+0.53%)
Jun 04, 2014 77.17 77.53 76.95 77.51 7,429,393 +0.17(+0.21%)
Jun 03, 2014 76.93 77.45 76.87 77.34 8,839,530 +0.22(+0.28%)
Jun 02, 2014 76.65 77.19 76.25 77.12 7,743,418 +0.54(+0.70%)
May 30, 2014 76.01 76.65 75.90 76.59 7,912,767 +0.53(+0.69%)
May 29, 2014 75.91 76.08 75.60 76.06 4,864,429 +0.35(+0.46%)
May 28, 2014 75.99 76.19 75.58 75.71 5,766,260 -0.38(-0.51%)
May 27, 2014 76.32 76.51 75.68 76.10 5,993,548 -0.13(-0.17%)
May 23, 2014 76.27 76.22 76.22 76.22 6,989,096 +0.18(+0.23%)
May 22, 2014 75.92 76.11 75.55 76.05 4,082,747 +0.23(+0.30%)
May 21, 2014 75.41 75.86 75.36 75.82 7,073,007 +0.67(+0.89%)
May 20, 2014 75.57 75.70 74.93 75.15 7,254,797 -0.29(-0.39%)
May 19, 2014 75.13 75.66 75.06 75.44 9,334,279 +0.05(+0.06%)
May 16, 2014 75.39 75.63 75.07 75.40 8,693,823 -0.08(-0.11%)
May 15, 2014 75.44 75.59 75.27 75.48 9,348,162 -0.14(-0.18%)
May 14, 2014 75.67 75.79 75.54 75.61 5,585,381 -0.11(-0.15%)
May 13, 2014 75.64 76.08 75.43 75.73 8,246,752 +0.37(+0.50%)
May 12, 2014 75.89 75.89 75.28 75.35 9,918,144 -0.29(-0.39%)
May 09, 2014 75.61 75.90 75.27 75.64 7,592,759 +0.31(+0.41%)
May 08, 2014 75.46 75.78 75.23 75.34 7,561,060 -0.31(-0.41%)
May 07, 2014 74.85 75.75 74.47 75.64 11,633,600 +1.05(+1.41%)
May 06, 2014 74.98 74.98 74.59 74.59 7,360,720 -0.37(-0.49%)
May 05, 2014 74.43 75.09 74.24 74.96 7,240,303 +0.52(+0.69%)
May 02, 2014 75.09 75.25 74.12 74.45 11,664,853 -0.91(-1.21%)
May 01, 2014 75.54 75.73 74.91 75.36 8,768,500 -0.57(-0.75%)
Apr 30, 2014 75.59 76.21 75.49 75.93 11,312,665 +0.19(+0.26%)
Apr 29, 2014 76.18 76.45 75.68 75.73 10,419,946 -0.23(-0.31%)
Apr 28, 2014 75.38 76.09 75.05 75.97 11,720,512 +1.16(+1.55%)
Apr 25, 2014 74.94 75.16 74.51 74.80 7,867,795 -0.13(-0.17%)
Apr 24, 2014 75.14 75.24 74.62 74.93 8,203,195 -0.19(-0.26%)
Apr 23, 2014 75.14 75.38 74.90 75.13 7,838,429 +0.03(+0.04%)
Apr 22, 2014 74.96 75.52 74.77 75.10 10,507,280 +0.13(+0.18%)
Apr 21, 2014 74.22 75.06 73.97 74.96 9,379,356 +0.78(+1.05%)
Apr 17, 2014 73.98 74.18 74.18 74.18 12,210,805 +0.16(+0.21%)
Apr 16, 2014 74.64 74.74 73.52 74.03 15,077,716 -0.34(-0.45%)
Apr 15, 2014 73.80 74.37 73.50 74.36 18,672,170 +1.54(+2.12%)
Apr 14, 2014 72.92 72.98 72.15 72.82 11,493,457 +0.20(+0.28%)
Apr 11, 2014 72.11 72.86 72.00 72.62 11,620,729 +0.25(+0.34%)
Apr 10, 2014 74.11 74.16 72.35 72.37 12,882,470 -1.81(-2.44%)
Apr 09, 2014 73.78 74.21 73.30 74.18 11,882,436 +0.67(+0.91%)
Apr 08, 2014 73.49 74.01 73.09 73.51 12,805,974 +0.13(+0.17%)
Apr 07, 2014 73.76 74.48 73.34 73.38 15,219,292 -0.40(-0.54%)
Apr 04, 2014 73.93 74.50 73.70 73.78 13,753,895 +0.12(+0.16%)
Apr 03, 2014 73.44 73.72 73.11 73.66 7,289,252 +0.02(+0.03%)
Apr 02, 2014 73.47 73.76 72.99 73.64 10,665,895 +0.22(+0.30%)
Apr 01, 2014 73.70 73.97 72.99 73.42 9,429,401 -0.22(-0.30%)
Mar 31, 2014 73.46 73.91 73.17 73.64 10,051,918 +0.59(+0.81%)
Mar 28, 2014 73.10 73.63 72.68 73.04 11,760,569 +0.12(+0.16%)
Mar 27, 2014 72.77 73.24 72.16 72.92 11,538,940 +0.17(+0.24%)
Mar 26, 2014 73.10 73.82 72.75 72.75 14,899,727 -0.25(-0.34%)
Mar 25, 2014 71.74 73.24 71.74 73.00 18,879,612 +1.63(+2.29%)
Mar 24, 2014 71.44 71.54 70.87 71.36 18,601,350 -0.55(-0.76%)
Mar 21, 2014 71.04 71.91 70.37 71.91 32,023,300 +1.36(+1.92%)
Mar 20, 2014 70.10 70.61 69.69 70.55 7,640,334 +0.40(+0.57%)
Mar 19, 2014 70.38 70.73 69.66 70.16 7,920,198 -0.26(-0.37%)
Mar 18, 2014 70.39 70.64 70.07 70.42 7,820,456 +0.01(+0.01%)
Mar 17, 2014 69.91 70.60 69.85 70.41 7,833,916 +0.84(+1.21%)
Mar 14, 2014 69.62 70.04 69.31 69.57 9,788,711 -0.14(-0.20%)
Mar 13, 2014 70.35 70.61 69.70 69.71 10,216,953 -0.45(-0.64%)
Mar 12, 2014 69.58 70.18 69.45 70.16 8,210,683 +0.08(+0.12%)
Mar 11, 2014 70.25 70.28 69.78 70.08 7,786,681 +0.03(+0.04%)
Mar 10, 2014 69.84 70.08 69.56 70.05 6,507,480 +0.10(+0.14%)
Mar 07, 2014 69.99 70.07 69.48 69.95 9,060,921 +0.32(+0.46%)
Mar 06, 2014 69.86 70.20 69.58 69.63 10,295,865 +0.22(+0.32%)
Mar 05, 2014 69.92 69.94 69.25 69.41 9,035,499 -0.56(-0.80%)
Mar 04, 2014 69.32 70.06 69.15 69.97 11,733,958 +1.33(+1.94%)
Mar 03, 2014 68.31 68.95 68.09 68.64 10,009,086 -0.42(-0.61%)
Feb 28, 2014 68.53 69.45 68.26 69.06 12,865,807 +0.57(+0.83%)
Feb 27, 2014 68.34 68.53 68.03 68.49 9,390,792 +0.19(+0.27%)
Feb 26, 2014 68.30 68.62 68.04 68.30 8,449,731 +0.00(+0.00%)
Feb 25, 2014 68.66 68.87 67.96 68.30 8,513,645 +0.00(+0.00%)
Feb 24, 2014 68.54 68.96 68.29 68.30 11,214,530 -0.31(-0.45%)
Feb 21, 2014 68.86 69.15 68.55 68.61 9,846,868 -0.15(-0.22%)
Feb 20, 2014 68.24 69.02 67.96 68.76 10,952,483 +0.55(+0.81%)
Feb 19, 2014 68.58 69.03 68.15 68.20 10,336,234 -0.39(-0.57%)
Feb 18, 2014 69.05 69.11 68.54 68.60 9,306,178 -0.44(-0.64%)
Feb 14, 2014 68.92 69.04 69.04 69.04 7,369,798 +0.15(+0.22%)
Feb 13, 2014 68.47 68.93 68.26 68.89 7,961,985 +0.10(+0.15%)
Feb 12, 2014 69.18 69.21 68.44 68.79 10,339,913 -0.41(-0.59%)
Feb 11, 2014 67.80 69.19 67.69 69.19 15,526,868 +1.41(+2.09%)
Feb 10, 2014 67.16 67.79 66.84 67.78 10,856,030 +0.77(+1.14%)
Feb 07, 2014 66.18 67.01 65.95 67.01 12,799,507 +0.96(+1.45%)
Feb 06, 2014 65.22 66.06 65.16 66.05 13,448,818 +1.09(+1.68%)
Feb 05, 2014 64.37 65.25 64.36 64.96 14,332,276 +0.49(+0.76%)
Feb 04, 2014 64.70 64.95 64.07 64.47 15,365,098 -0.12(-0.18%)
Feb 03, 2014 66.05 66.08 64.46 64.59 18,734,112 -1.26(-1.91%)
Jan 31, 2014 66.25 66.49 65.61 65.85 16,390,473 -0.77(-1.15%)
Jan 30, 2014 66.70 66.82 66.25 66.61 9,231,735 +0.45(+0.67%)
Jan 29, 2014 66.59 66.77 65.89 66.17 14,994,620 -0.89(-1.33%)
Jan 28, 2014 67.42 67.43 66.83 67.06 11,062,567 +0.12(+0.18%)
Jan 27, 2014 67.21 67.55 66.87 66.94 11,668,518 -0.50(-0.74%)
Jan 24, 2014 68.56 68.93 67.44 67.44 14,324,957 -1.59(-2.30%)
Jan 23, 2014 69.77 69.81 68.78 69.02 12,478,874 -1.18(-1.68%)
Jan 22, 2014 69.95 70.37 69.62 70.20 11,923,406 +0.22(+0.31%)
Jan 21, 2014 70.65 70.78 68.93 69.98 21,956,156 -0.77(-1.08%)
Jan 17, 2014 70.50 70.75 70.75 70.75 18,426,714 +0.31(+0.44%)
Jan 16, 2014 70.41 70.77 70.13 70.44 11,283,656 -0.12(-0.17%)
Jan 15, 2014 70.50 70.91 70.34 70.56 9,929,614 +0.06(+0.08%)
Jan 14, 2014 70.41 70.63 70.20 70.50 10,161,982 +0.16(+0.23%)
Jan 13, 2014 70.24 70.70 70.01 70.33 12,883,984 -0.18(-0.25%)
Jan 10, 2014 70.44 70.69 70.07 70.51 9,002,381 +0.01(+0.01%)
Jan 09, 2014 70.66 70.99 70.03 70.50 10,673,684 +0.42(+0.61%)
Jan 08, 2014 70.09 70.41 69.87 70.08 12,225,404 -0.10(-0.14%)
Jan 07, 2014 69.25 70.42 69.21 70.18 14,824,350 +1.46(+2.12%)
Jan 06, 2014 68.42 69.03 68.38 68.72 10,000,093 +0.36(+0.52%)
Jan 03, 2014 67.94 68.64 67.92 68.36 7,574,916 +0.61(+0.90%)
Jan 02, 2014 67.83 68.27 67.74 67.75 7,937,499 -0.42(-0.61%)
Dec 31, 2013 68.60 68.17 68.17 68.17 8,529,463 -0.53(-0.77%)
Dec 30, 2013 68.59 68.70 68.27 68.70 5,869,501 -0.04(-0.05%)
Dec 27, 2013 69.05 69.19 68.61 68.73 4,718,216 -0.14(-0.21%)
Dec 26, 2013 68.47 68.87 68.30 68.87 4,647,498 +0.36(+0.52%)
Dec 24, 2013 68.61 68.76 68.36 68.52 4,228,764 +0.02(+0.03%)
Dec 23, 2013 68.89 68.98 68.29 68.49 7,136,459 -0.04(-0.07%)
Dec 20, 2013 68.55 69.03 68.44 68.54 15,135,653 +0.08(+0.12%)
Dec 19, 2013 68.77 68.77 68.04 68.46 9,814,312 -0.49(-0.71%)
Dec 18, 2013 67.69 68.96 66.81 68.95 13,001,269 +1.47(+2.18%)
Dec 17, 2013 67.95 67.97 67.36 67.48 11,752,681 -0.53(-0.78%)
Dec 16, 2013 68.04 68.71 67.85 68.00 8,881,590 +0.01(+0.02%)
Dec 13, 2013 68.02 68.36 67.79 67.99 10,627,185 +0.14(+0.21%)
Dec 12, 2013 69.08 69.11 67.78 67.85 16,504,631 -1.45(-2.09%)
Dec 11, 2013 70.26 70.30 69.24 69.30 12,661,652 -0.77(-1.09%)
Dec 10, 2013 70.39 70.55 69.93 70.07 9,642,445 -0.22(-0.32%)
Dec 09, 2013 70.18 70.32 69.74 70.29 9,370,878 +0.00(+0.00%)
Dec 06, 2013 69.66 70.32 69.53 70.29 9,782,066 +1.09(+1.58%)
Dec 05, 2013 69.53 69.69 68.96 69.19 11,629,587 -0.49(-0.70%)
Dec 04, 2013 69.78 70.15 69.31 69.69 8,332,764 -0.25(-0.36%)
Dec 03, 2013 70.11 70.17 69.60 69.94 12,165,385 -0.23(-0.33%)
Dec 02, 2013 70.27 70.45 69.94 70.17 7,829,015 -0.28(-0.40%)
Nov 29, 2013 70.88 71.08 70.28 70.45 5,517,903 -0.24(-0.34%)
Nov 27, 2013 70.96 70.98 70.42 70.69 6,185,639 -0.06(-0.08%)
Nov 26, 2013 71.14 71.35 70.68 70.75 9,737,985 -0.42(-0.60%)
Nov 25, 2013 71.07 71.44 70.76 71.17 8,558,210 +0.28(+0.40%)
Nov 22, 2013 70.25 71.14 70.25 70.89 8,682,693 +0.53(+0.75%)
Nov 21, 2013 70.56 70.77 70.25 70.36 9,113,729 +0.04(+0.05%)
Nov 20, 2013 70.17 70.56 69.96 70.33 9,574,192 +0.21(+0.31%)
Nov 19, 2013 69.68 70.16 69.48 70.11 8,960,961 +0.41(+0.59%)
Nov 18, 2013 69.74 69.92 69.48 69.70 11,474,462 -0.07(-0.10%)
Nov 15, 2013 69.20 69.77 69.14 69.76 9,563,673 +0.35(+0.50%)
Nov 14, 2013 69.03 69.58 69.03 69.42 9,531,674 +0.43(+0.62%)
Nov 13, 2013 69.00 69.07 68.23 68.99 12,112,026 -0.16(-0.24%)
Nov 12, 2013 69.46 69.54 68.74 69.15 10,336,129 -0.54(-0.77%)
Nov 11, 2013 69.45 69.95 69.43 69.69 6,390,222 +0.18(+0.26%)
Nov 08, 2013 68.46 69.55 68.41 69.51 9,782,514 +1.01(+1.47%)
Nov 07, 2013 68.88 69.00 68.51 68.51 8,275,611 -0.26(-0.38%)
Nov 06, 2013 68.76 68.88 68.53 68.77 7,171,345 +0.17(+0.25%)
Nov 05, 2013 68.40 68.70 68.20 68.60 7,203,941 -0.16(-0.24%)
Nov 04, 2013 69.08 69.11 68.32 68.76 9,282,721 -0.25(-0.36%)
Nov 01, 2013 68.28 69.17 68.28 69.01 9,255,716 +0.56(+0.82%)
Oct 31, 2013 68.63 69.00 68.23 68.45 10,504,850 -0.13(-0.19%)
Oct 30, 2013 68.94 69.07 68.48 68.58 8,517,327 -0.26(-0.38%)
Oct 29, 2013 68.59 68.87 68.43 68.84 8,234,934 +0.55(+0.81%)
Oct 28, 2013 67.97 68.59 67.94 68.29 8,845,658 +0.22(+0.33%)
Oct 25, 2013 68.03 68.20 67.84 68.06 8,226,792 -0.19(-0.28%)
Oct 24, 2013 68.48 68.73 68.10 68.26 7,102,099 +0.18(+0.27%)
Oct 23, 2013 68.05 68.32 67.64 68.07 8,726,097 -0.19(-0.28%)
Oct 22, 2013 67.65 68.41 67.62 68.26 13,036,618 +0.86(+1.27%)
Oct 21, 2013 67.72 67.72 67.09 67.41 9,379,943 -0.32(-0.47%)
Oct 18, 2013 67.81 68.03 67.36 67.72 12,288,605 -0.25(-0.37%)
Oct 17, 2013 67.16 68.00 67.09 67.98 11,585,269 +0.64(+0.94%)
Oct 16, 2013 66.83 67.38 66.64 67.34 10,808,695 +0.87(+1.31%)
Oct 15, 2013 66.76 67.60 66.47 66.47 14,909,797 +0.10(+0.14%)
Oct 14, 2013 65.65 66.44 65.51 66.37 12,423,412 +0.26(+0.39%)
Oct 11, 2013 65.50 66.14 65.06 66.11 11,432,494 +1.23(+1.90%)
Oct 10, 2013 64.10 64.88 64.08 64.88 11,699,555 +1.35(+2.12%)
Oct 09, 2013 63.51 63.73 63.19 63.53 10,837,781 +0.26(+0.41%)
Oct 08, 2013 64.02 64.11 63.25 63.27 11,729,980 -0.72(-1.13%)
Oct 07, 2013 64.08 64.29 63.78 64.00 7,668,590 -0.53(-0.82%)
Oct 04, 2013 64.17 64.61 63.98 64.53 8,190,751 +0.54(+0.84%)
Oct 03, 2013 64.44 64.60 63.77 63.99 10,450,824 -0.52(-0.81%)
Oct 02, 2013 64.40 64.52 63.89 64.52 8,584,875 -0.13(-0.21%)
Oct 01, 2013 64.00 64.66 63.76 64.65 8,539,721 +0.58(+0.90%)
Sep 30, 2013 63.81 64.27 63.67 64.07 10,767,393 -0.03(-0.05%)
Sep 27, 2013 64.16 64.26 63.89 64.10 7,390,696 -0.25(-0.39%)
Sep 26, 2013 64.51 64.82 64.10 64.35 8,630,732 -0.01(-0.01%)
Sep 25, 2013 65.35 65.39 64.35 64.36 10,110,373 -0.84(-1.29%)
Sep 24, 2013 65.80 65.93 65.15 65.20 10,263,097 -0.64(-0.98%)
Sep 23, 2013 66.10 66.33 65.64 65.85 9,953,190 -0.44(-0.66%)
Sep 20, 2013 66.67 67.05 66.28 66.28 19,921,776 -0.29(-0.43%)
Sep 19, 2013 66.56 66.67 66.36 66.57 9,078,293 +0.12(+0.18%)
Sep 18, 2013 65.71 66.45 65.26 66.45 13,663,448 +0.63(+0.95%)
Sep 17, 2013 65.82 65.94 65.47 65.82 8,501,106 +0.02(+0.03%)
Sep 16, 2013 66.12 66.18 65.65 65.80 10,254,441 +0.34(+0.52%)
Sep 13, 2013 65.88 65.97 65.19 65.46 10,470,300 -0.33(-0.49%)
Sep 12, 2013 66.00 66.20 65.69 65.79 10,734,432 -0.16(-0.25%)
Sep 11, 2013 65.51 65.98 65.15 65.95 10,948,512 +0.52(+0.79%)
Sep 10, 2013 65.14 65.47 64.93 65.43 11,704,460 +0.72(+1.11%)
Sep 09, 2013 64.59 64.75 64.31 64.72 9,052,500 +0.30(+0.46%)
Sep 06, 2013 64.47 64.98 63.56 64.42 13,581,989 +0.09(+0.14%)
Sep 05, 2013 64.30 64.43 64.02 64.33 7,569,563 +0.10(+0.16%)
Sep 04, 2013 63.90 64.48 63.75 64.23 11,409,971 +0.35(+0.56%)
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.