Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 99.76 100.41 98.80 99.90 8,610,725 -0.19(-0.19%)
Jul 31, 2014 101.77 101.77 100.05 100.09 9,123,724 -2.21(-2.16%)
Jul 30, 2014 102.27 102.85 101.81 102.30 5,995,585 +0.34(+0.33%)
Jul 29, 2014 102.45 102.51 101.69 101.96 6,058,738 -0.15(-0.15%)
Jul 28, 2014 101.89 102.40 101.66 102.11 4,634,877 +0.00(+0.00%)
Jul 25, 2014 102.27 102.40 101.80 102.11 3,952,062 -0.09(-0.09%)
Jul 24, 2014 102.34 102.73 102.02 102.20 5,176,977 +0.01(+0.01%)
Jul 23, 2014 102.80 102.93 101.88 102.19 4,811,744 -0.28(-0.27%)
Jul 22, 2014 101.91 102.54 101.78 102.47 6,542,486 +1.20(+1.18%)
Jul 21, 2014 101.44 101.58 101.02 101.27 6,373,264 -0.53(-0.52%)
Jul 18, 2014 100.67 101.96 100.37 101.80 8,408,731 +1.43(+1.42%)
Jul 17, 2014 101.90 102.10 100.26 100.37 11,211,157 -1.85(-1.81%)
Jul 16, 2014 103.53 103.67 101.95 102.22 11,946,461 -1.06(-1.03%)
Jul 15, 2014 105.23 105.47 102.77 103.28 14,217,275 -2.10(-1.99%)
Jul 14, 2014 105.38 105.49 105.11 105.38 7,769,684 +0.28(+0.27%)
Jul 11, 2014 105.84 106.01 104.86 105.10 5,464,127 -0.70(-0.66%)
Jul 10, 2014 105.08 106.00 104.52 105.80 4,954,923 -0.24(-0.23%)
Jul 09, 2014 106.00 106.21 105.72 106.04 5,720,767 +0.32(+0.30%)
Jul 08, 2014 106.21 106.25 105.52 105.72 6,267,871 -0.75(-0.70%)
Jul 07, 2014 105.42 106.74 105.27 106.47 7,014,730 +1.05(+1.00%)
Jul 03, 2014 105.87 105.42 105.42 105.42 4,199,100 -0.44(-0.42%)
Jul 02, 2014 105.70 105.97 105.30 105.86 3,729,614 -0.01(-0.01%)
Jul 01, 2014 105.15 106.00 104.99 105.87 5,128,753 +1.25(+1.19%)
Jun 30, 2014 105.62 106.00 104.52 104.62 6,877,773 -0.37(-0.35%)
Jun 27, 2014 105.47 105.59 104.45 104.99 6,462,995 -0.66(-0.62%)
Jun 26, 2014 105.84 105.97 105.03 105.65 5,106,216 -0.11(-0.10%)
Jun 25, 2014 104.23 105.87 104.23 105.76 6,409,790 +1.17(+1.12%)
Jun 24, 2014 104.63 105.23 104.55 104.59 5,914,756 -0.16(-0.15%)
Jun 23, 2014 104.91 105.12 104.44 104.75 6,063,086 -0.52(-0.49%)
Jun 20, 2014 104.37 105.48 104.07 105.27 12,464,629 +1.46(+1.41%)
Jun 19, 2014 102.93 103.87 102.81 103.81 5,481,382 +1.00(+0.97%)
Jun 18, 2014 101.91 102.83 101.86 102.81 5,442,184 +0.88(+0.86%)
Jun 17, 2014 102.13 102.20 101.38 101.93 4,834,226 -0.52(-0.51%)
Jun 16, 2014 102.52 102.89 101.84 102.45 5,527,953 -0.08(-0.08%)
Jun 13, 2014 102.51 102.65 102.17 102.53 4,302,188 +0.00(+0.00%)
Jun 12, 2014 103.18 103.21 102.51 102.53 5,930,312 -0.79(-0.76%)
Jun 11, 2014 103.81 104.15 103.13 103.32 5,960,478 -0.78(-0.75%)
Jun 10, 2014 103.47 104.12 102.77 104.10 5,742,563 +0.92(+0.89%)
Jun 06, 2014 103.25 103.33 102.93 103.18 4,625,104 -0.04(-0.04%)
Jun 05, 2014 102.78 103.36 102.42 103.22 4,730,730 +0.54(+0.53%)
Jun 04, 2014 102.23 102.71 101.94 102.68 5,608,057 +0.22(+0.21%)
Jun 03, 2014 101.91 102.60 101.84 102.46 6,672,495 +0.29(+0.28%)
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.