Skip to main content

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 (%)
Feb 28, 2014 68.54 69.46 68.27 69.07 12,863,774 +0.57(+0.83%)
Feb 27, 2014 68.35 68.54 68.04 68.50 9,389,308 +0.19(+0.27%)
Feb 26, 2014 68.31 68.63 68.05 68.31 8,448,396 +0.00(+0.00%)
Feb 25, 2014 68.67 68.88 67.97 68.31 8,512,299 +0.00(+0.00%)
Feb 24, 2014 68.55 68.97 68.30 68.31 11,212,758 -0.31(-0.45%)
Feb 21, 2014 68.87 69.16 68.56 68.62 9,845,312 -0.15(-0.22%)
Feb 20, 2014 68.25 69.03 67.97 68.77 10,950,753 +0.55(+0.81%)
Feb 19, 2014 68.60 69.04 68.16 68.22 10,334,601 -0.39(-0.58%)
Feb 18, 2014 69.06 69.12 68.55 68.61 9,304,708 -0.44(-0.64%)
Feb 14, 2014 68.93 69.05 69.05 69.05 7,368,634 +0.15(+0.22%)
Feb 13, 2014 68.48 68.94 68.27 68.90 7,960,727 +0.10(+0.15%)
Feb 12, 2014 69.19 69.22 68.45 68.80 10,338,280 -0.41(-0.59%)
Feb 11, 2014 67.81 69.21 67.70 69.21 15,524,415 +1.41(+2.09%)
Feb 10, 2014 67.17 67.80 66.85 67.79 10,854,315 +0.77(+1.14%)
Feb 07, 2014 66.19 67.02 65.96 67.02 12,797,484 +0.96(+1.45%)
Feb 06, 2014 65.23 66.07 65.17 66.06 13,446,693 +1.09(+1.68%)
Feb 05, 2014 64.38 65.26 64.37 64.97 14,330,012 +0.49(+0.76%)
Feb 04, 2014 64.71 64.96 64.08 64.48 15,362,671 -0.12(-0.18%)
Feb 03, 2014 66.06 66.09 64.47 64.60 18,731,152 -1.26(-1.91%)
Jan 31, 2014 66.26 66.50 65.62 65.86 16,387,884 -0.77(-1.15%)
Jan 30, 2014 66.71 66.83 66.26 66.62 9,230,276 +0.45(+0.67%)
Jan 29, 2014 66.60 66.78 65.90 66.18 14,992,251 -0.89(-1.33%)
Jan 28, 2014 67.43 67.44 66.84 67.07 11,060,820 +0.12(+0.18%)
Jan 27, 2014 67.22 67.56 66.88 66.95 11,666,674 -0.50(-0.74%)
Jan 24, 2014 68.57 68.94 67.45 67.45 14,322,694 -1.59(-2.30%)
Jan 23, 2014 69.78 69.82 68.79 69.03 12,476,903 -1.18(-1.68%)
Jan 22, 2014 69.96 70.38 69.63 70.21 11,921,522 +0.22(+0.31%)
Jan 21, 2014 70.66 70.79 68.94 69.99 21,952,688 -0.77(-1.08%)
Jan 17, 2014 70.51 70.76 70.76 70.76 18,423,802 +0.31(+0.44%)
Jan 16, 2014 70.42 70.78 70.14 70.45 11,281,873 -0.12(-0.17%)
Jan 15, 2014 70.51 70.92 70.35 70.57 9,928,045 +0.06(+0.08%)
Jan 14, 2014 70.42 70.64 70.21 70.51 10,160,377 +0.16(+0.23%)
Jan 13, 2014 70.25 70.71 70.02 70.34 12,881,949 -0.18(-0.25%)
Jan 10, 2014 70.45 70.70 70.08 70.52 9,000,959 +0.01(+0.01%)
Jan 09, 2014 70.67 71.00 70.04 70.52 10,671,998 +0.42(+0.61%)
Jan 08, 2014 70.10 70.42 69.88 70.09 12,223,472 -0.10(-0.14%)
Jan 07, 2014 69.26 70.43 69.22 70.19 14,822,008 +1.46(+2.12%)
Jan 06, 2014 68.43 69.04 68.39 68.73 9,998,513 +0.36(+0.52%)
Jan 03, 2014 67.95 68.65 67.93 68.37 7,573,719 +0.61(+0.90%)
Jan 02, 2014 67.84 68.28 67.75 67.76 7,936,245 -0.42(-0.61%)
Dec 31, 2013 68.61 68.18 68.18 68.18 8,528,115 -0.53(-0.77%)
Dec 30, 2013 68.60 68.71 68.28 68.71 5,868,574 -0.04(-0.05%)
Dec 27, 2013 69.06 69.20 68.62 68.74 4,717,471 -0.14(-0.21%)
Dec 26, 2013 68.48 68.89 68.31 68.89 4,646,764 +0.36(+0.52%)
Dec 24, 2013 68.62 68.77 68.37 68.53 4,228,096 +0.02(+0.03%)
Dec 23, 2013 68.90 68.99 68.30 68.51 7,135,331 -0.04(-0.07%)
Dec 20, 2013 68.57 69.04 68.45 68.55 15,133,261 +0.08(+0.12%)
Dec 19, 2013 68.78 68.78 68.05 68.47 9,812,761 -0.49(-0.71%)
Dec 18, 2013 67.70 68.97 66.82 68.96 12,999,215 +1.47(+2.18%)
Dec 17, 2013 67.96 67.98 67.37 67.49 11,750,824 -0.53(-0.78%)
Dec 16, 2013 68.05 68.72 67.86 68.01 8,880,187 +0.01(+0.02%)
Dec 13, 2013 68.03 68.38 67.80 68.00 10,625,506 +0.14(+0.21%)
Dec 12, 2013 69.09 69.12 67.79 67.86 16,502,024 -1.45(-2.09%)
Dec 11, 2013 70.27 70.31 69.25 69.31 12,659,651 -0.77(-1.09%)
Dec 10, 2013 70.40 70.56 69.94 70.08 9,640,921 -0.22(-0.32%)
Dec 09, 2013 70.19 70.33 69.75 70.30 9,369,398 +0.00(+0.00%)
Dec 06, 2013 69.67 70.33 69.54 70.30 9,780,521 +1.09(+1.58%)
Dec 05, 2013 69.54 69.70 68.97 69.21 11,627,750 -0.49(-0.70%)
Dec 04, 2013 69.79 70.16 69.32 69.70 8,331,448 -0.25(-0.36%)
Dec 03, 2013 70.12 70.18 69.61 69.95 12,163,463 -0.23(-0.33%)
Dec 02, 2013 70.28 70.46 69.95 70.18 7,827,778 -0.28(-0.40%)
Nov 29, 2013 70.89 71.09 70.29 70.46 5,517,031 -0.24(-0.34%)
Nov 27, 2013 70.97 70.99 70.43 70.70 6,184,662 -0.06(-0.08%)
Nov 26, 2013 71.15 71.36 70.69 70.76 9,736,447 -0.42(-0.60%)
Nov 25, 2013 71.08 71.45 70.78 71.19 8,556,858 +0.28(+0.40%)
Nov 22, 2013 70.26 71.15 70.26 70.90 8,681,321 +0.53(+0.75%)
Nov 21, 2013 70.57 70.78 70.26 70.37 9,112,288 +0.04(+0.05%)
Nov 20, 2013 70.18 70.57 69.97 70.34 9,572,679 +0.21(+0.31%)
Nov 19, 2013 69.69 70.17 69.49 70.12 8,959,544 +0.41(+0.59%)
Nov 18, 2013 69.75 69.93 69.49 69.71 11,472,648 -0.07(-0.10%)
Nov 15, 2013 69.21 69.78 69.15 69.78 9,562,161 +0.35(+0.50%)
Nov 14, 2013 69.04 69.59 69.04 69.43 9,530,166 +0.43(+0.62%)
Nov 13, 2013 69.01 69.08 68.25 69.00 12,110,110 -0.16(-0.24%)
Nov 12, 2013 69.47 69.55 68.75 69.16 10,334,494 -0.54(-0.77%)
Nov 11, 2013 69.46 69.96 69.44 69.70 6,389,211 +0.18(+0.26%)
Nov 08, 2013 68.47 69.56 68.42 69.52 9,780,967 +1.01(+1.47%)
Nov 07, 2013 68.89 69.01 68.52 68.52 8,274,303 -0.26(-0.38%)
Nov 06, 2013 68.77 68.90 68.54 68.78 7,170,211 +0.17(+0.25%)
Nov 05, 2013 68.41 68.71 68.22 68.61 7,202,802 -0.16(-0.24%)
Nov 04, 2013 69.09 69.12 68.33 68.77 9,281,253 -0.25(-0.36%)
Nov 01, 2013 68.29 69.18 68.29 69.02 9,254,253 +0.56(+0.82%)
Oct 31, 2013 68.64 69.01 68.25 68.46 10,503,189 -0.13(-0.19%)
Oct 30, 2013 68.95 69.08 68.49 68.59 8,515,981 -0.26(-0.38%)
Oct 29, 2013 68.60 68.88 68.44 68.85 8,233,632 +0.55(+0.81%)
Oct 28, 2013 67.98 68.60 67.95 68.30 8,844,260 +0.22(+0.33%)
Oct 25, 2013 68.04 68.21 67.85 68.08 8,225,491 -0.19(-0.28%)
Oct 24, 2013 68.49 68.74 68.11 68.27 7,100,976 +0.18(+0.27%)
Oct 23, 2013 68.06 68.33 67.65 68.08 8,724,717 -0.19(-0.28%)
Oct 22, 2013 67.66 68.42 67.64 68.27 13,034,556 +0.86(+1.27%)
Oct 21, 2013 67.74 67.74 67.10 67.42 9,378,460 -0.32(-0.47%)
Oct 18, 2013 67.82 68.05 67.37 67.74 12,286,662 -0.25(-0.37%)
Oct 17, 2013 67.17 68.01 67.10 67.99 11,583,437 +0.64(+0.94%)
Oct 16, 2013 66.84 67.40 66.65 67.35 10,806,985 +0.87(+1.31%)
Oct 15, 2013 66.77 67.61 66.48 66.48 14,907,439 +0.10(+0.14%)
Oct 14, 2013 65.67 66.45 65.52 66.38 12,421,448 +0.26(+0.39%)
Oct 11, 2013 65.51 66.15 65.07 66.12 11,430,686 +1.23(+1.90%)
Oct 10, 2013 64.11 64.89 64.09 64.89 11,697,705 +1.35(+2.12%)
Oct 09, 2013 63.52 63.74 63.20 63.54 10,836,067 +0.26(+0.41%)
Oct 08, 2013 64.03 64.12 63.26 63.28 11,728,125 -0.72(-1.13%)
Oct 07, 2013 64.09 64.30 63.79 64.01 7,667,378 -0.53(-0.82%)
Oct 04, 2013 64.18 64.62 63.99 64.54 8,189,456 +0.54(+0.84%)
Oct 03, 2013 64.45 64.61 63.78 64.00 10,449,171 -0.52(-0.81%)
Oct 02, 2013 64.41 64.53 63.90 64.53 8,583,518 -0.13(-0.21%)
Oct 01, 2013 64.01 64.67 63.77 64.66 8,538,370 +0.58(+0.90%)
Sep 30, 2013 63.82 64.28 63.68 64.08 10,765,691 -0.03(-0.05%)
Sep 27, 2013 64.17 64.27 63.90 64.11 7,389,527 -0.25(-0.39%)
Sep 26, 2013 64.52 64.83 64.11 64.36 8,629,367 -0.01(-0.01%)
Sep 25, 2013 65.36 65.40 64.36 64.37 10,108,774 -0.84(-1.29%)
Sep 24, 2013 65.81 65.94 65.16 65.21 10,261,475 -0.64(-0.98%)
Sep 23, 2013 66.11 66.35 65.65 65.86 9,951,616 -0.44(-0.66%)
Sep 20, 2013 66.68 67.06 66.29 66.29 19,918,626 -0.29(-0.43%)
Sep 19, 2013 66.57 66.68 66.38 66.58 9,076,858 +0.12(+0.18%)
Sep 18, 2013 65.72 66.46 65.27 66.46 13,661,287 +0.63(+0.95%)
Sep 17, 2013 65.83 65.95 65.48 65.84 8,499,762 +0.02(+0.03%)
Sep 16, 2013 66.13 66.19 65.67 65.81 10,252,820 +0.34(+0.52%)
Sep 13, 2013 65.89 65.98 65.20 65.47 10,468,644 -0.33(-0.49%)
Sep 12, 2013 66.01 66.21 65.70 65.80 10,732,735 -0.16(-0.25%)
Sep 11, 2013 65.52 65.99 65.16 65.96 10,946,781 +0.52(+0.79%)
Sep 10, 2013 65.16 65.48 64.94 65.44 11,702,609 +0.72(+1.11%)
Sep 09, 2013 64.60 64.76 64.32 64.73 9,051,068 +0.30(+0.46%)
Sep 06, 2013 64.48 64.99 63.57 64.43 13,579,841 +0.09(+0.14%)
Sep 05, 2013 64.31 64.44 64.03 64.34 7,568,366 +0.10(+0.16%)
Sep 04, 2013 63.91 64.49 63.76 64.24 11,408,167 +0.35(+0.56%)
Sep 03, 2013 64.23 64.53 63.60 63.88 10,064,963 +0.01(+0.01%)
Aug 30, 2013 64.15 64.15 63.46 63.88 10,107,446 -0.12(-0.18%)
Aug 29, 2013 63.88 64.42 63.57 63.99 7,540,765 +0.03(+0.05%)
Aug 28, 2013 63.84 64.25 63.48 63.97 10,035,258 +0.27(+0.42%)
Aug 27, 2013 64.29 64.37 63.54 63.70 13,428,423 -1.01(-1.55%)
Aug 26, 2013 65.32 65.41 64.60 64.70 9,082,311 -0.65(-1.00%)
Aug 23, 2013 65.00 65.38 64.47 65.35 10,436,599 +0.60(+0.92%)
Aug 22, 2013 65.12 65.32 64.65 64.76 9,776,893 -0.40(-0.61%)
Aug 21, 2013 65.64 65.76 65.06 65.15 10,809,908 -0.68(-1.04%)
Aug 20, 2013 66.44 67.24 65.83 65.83 11,662,184 -0.53(-0.80%)
Aug 19, 2013 65.64 66.95 65.56 66.36 11,795,879 +0.79(+1.21%)
Aug 16, 2013 65.39 65.89 65.13 65.57 19,219,014 -0.13(-0.20%)
Aug 15, 2013 66.27 66.33 65.36 65.70 16,353,613 -0.84(-1.27%)
Aug 14, 2013 68.08 68.20 66.41 66.55 17,316,354 -1.69(-2.48%)
Aug 13, 2013 67.42 68.49 67.32 68.24 13,749,926 +0.74(+1.10%)
Aug 12, 2013 67.56 68.06 67.32 67.50 15,004,383 -0.26(-0.39%)
Aug 09, 2013 68.52 68.52 67.34 67.76 16,540,769 -0.72(-1.05%)
Aug 08, 2013 69.17 69.24 68.02 68.48 15,102,996 -0.23(-0.34%)
Aug 07, 2013 68.67 68.99 68.58 68.72 12,337,726 -0.11(-0.16%)
Aug 06, 2013 68.88 68.92 68.60 68.83 8,454,556 +0.01(+0.01%)
Aug 05, 2013 69.00 69.19 68.55 68.82 9,802,991 -0.43(-0.63%)
Aug 02, 2013 68.64 69.25 68.56 69.25 11,589,568 +0.45(+0.66%)
Aug 01, 2013 69.08 69.26 68.75 68.80 15,127,448 +0.20(+0.29%)
Jul 31, 2013 68.40 69.28 68.37 68.60 15,490,948 +0.24(+0.35%)
Jul 30, 2013 68.58 68.95 68.25 68.36 12,079,869 -0.03(-0.04%)
Jul 29, 2013 67.96 68.52 67.95 68.39 10,801,829 +0.28(+0.41%)
Jul 26, 2013 67.73 68.18 67.25 68.11 11,809,298 +0.19(+0.28%)
Jul 25, 2013 67.50 68.05 67.32 67.92 10,043,562 +0.15(+0.23%)
Jul 24, 2013 67.98 67.98 67.32 67.76 9,331,118 -0.04(-0.06%)
Jul 23, 2013 67.79 68.13 67.58 67.81 11,541,331 +0.10(+0.15%)
Jul 22, 2013 67.35 67.83 67.67 67.71 13,516,338 +0.04(+0.05%)
Jul 19, 2013 66.21 67.70 66.07 67.67 17,045,968 +1.51(+2.28%)
Jul 18, 2013 66.27 66.73 66.08 66.16 11,352,942 +0.04(+0.06%)
Jul 17, 2013 66.46 66.74 65.94 66.12 17,494,136 -0.21(-0.31%)
Jul 16, 2013 66.80 67.25 66.13 66.33 15,551,822 +0.00(+0.00%)
Jul 15, 2013 65.97 66.63 65.86 66.33 18,186,896 +0.30(+0.46%)
Jul 12, 2013 65.81 66.03 65.58 66.03 10,348,810 +0.23(+0.36%)
Jul 11, 2013 65.89 65.98 65.30 65.79 12,186,525 +0.32(+0.48%)
Jul 10, 2013 65.21 65.65 65.16 65.48 9,632,305 +0.26(+0.41%)
Jul 09, 2013 65.04 65.36 65.00 65.21 12,743,157 +0.21(+0.33%)
Jul 08, 2013 64.63 65.29 64.54 65.00 16,425,960 +0.53(+0.82%)
Jul 05, 2013 64.26 64.48 63.77 64.47 7,365,412 +0.80(+1.26%)
Jul 03, 2013 63.49 63.86 63.17 63.67 4,918,403 +0.15(+0.24%)
Jul 02, 2013 63.57 63.98 63.25 63.52 11,685,698 -0.04(-0.07%)
Jul 01, 2013 62.89 64.30 62.73 63.56 13,501,195 +0.56(+0.90%)
Jun 28, 2013 63.63 64.11 62.99 63.00 16,216,843 -0.62(-0.98%)
Jun 27, 2013 64.22 64.44 63.46 63.62 12,117,286 -0.21(-0.32%)
Jun 26, 2013 63.06 64.07 63.05 63.82 16,310,070 +1.20(+1.92%)
Jun 25, 2013 62.48 62.80 62.03 62.62 15,321,167 +0.54(+0.87%)
Jun 24, 2013 60.84 62.59 60.76 62.08 20,141,160 +1.03(+1.69%)
Jun 21, 2013 60.90 61.87 60.53 61.04 28,239,046 +0.43(+0.70%)
Jun 20, 2013 61.78 61.96 60.25 60.62 20,681,212 -1.64(-2.64%)
Jun 19, 2013 63.41 63.46 62.22 62.26 11,296,898 -1.10(-1.74%)
Jun 18, 2013 62.91 63.42 62.83 63.36 9,859,163 +0.54(+0.85%)
Jun 17, 2013 62.64 63.40 62.35 62.83 11,488,495 +0.53(+0.85%)
Jun 14, 2013 62.15 62.72 62.11 62.30 8,664,387 +0.00(+0.00%)
Jun 13, 2013 61.34 62.33 60.96 62.30 11,684,262 +0.86(+1.40%)
Jun 12, 2013 62.50 62.73 61.41 61.44 11,466,859 -0.70(-1.12%)
Jun 11, 2013 62.19 62.38 61.73 62.14 12,221,636 -0.33(-0.53%)
Jun 10, 2013 62.37 62.89 62.17 62.47 11,553,927 +0.17(+0.27%)
Jun 07, 2013 62.33 62.50 61.92 62.30 12,142,531 +0.33(+0.53%)
Jun 06, 2013 61.33 61.97 60.64 61.97 14,545,116 +0.57(+0.93%)
Jun 05, 2013 61.56 62.36 61.25 61.40 13,410,186 -0.31(-0.50%)
Jun 04, 2013 62.16 62.39 61.31 61.70 13,591,399 -0.45(-0.72%)
Jun 03, 2013 61.84 62.15 61.17 62.15 16,042,599 +0.39(+0.63%)
May 31, 2013 62.86 63.09 61.76 61.76 18,135,802 -1.33(-2.10%)
May 30, 2013 62.89 63.33 62.86 63.09 10,632,608 +0.25(+0.40%)
May 29, 2013 63.89 63.95 62.47 62.84 16,181,194 -1.44(-2.24%)
May 28, 2013 64.23 64.78 64.03 64.28 11,422,468 +0.58(+0.91%)
May 24, 2013 63.68 63.85 63.46 63.70 14,161,232 -0.29(-0.45%)
May 23, 2013 63.91 64.54 63.83 63.99 19,659,620 -0.43(-0.67%)
May 22, 2013 64.59 65.53 64.23 64.42 18,987,212 -0.09(-0.15%)
May 21, 2013 64.04 64.55 63.93 64.51 13,868,821 +0.42(+0.66%)
May 20, 2013 64.16 64.23 63.95 64.09 9,936,227 -0.06(-0.09%)
May 17, 2013 63.70 64.23 63.65 64.15 15,708,795 +0.47(+0.73%)
May 16, 2013 63.60 63.92 63.40 63.68 12,965,812 -0.14(-0.22%)
May 15, 2013 63.31 64.00 63.31 63.82 18,462,046 +1.30(+2.09%)
May 13, 2013 62.31 62.68 62.22 62.52 9,106,324 +0.07(+0.10%)
May 10, 2013 62.11 62.45 62.03 62.45 10,429,961 +0.44(+0.72%)
May 09, 2013 62.23 62.40 61.87 62.01 11,452,155 -0.23(-0.36%)
May 08, 2013 62.25 62.34 61.85 62.23 11,027,830 -0.05(-0.08%)
May 07, 2013 61.80 62.31 61.63 62.28 12,445,846 +0.62(+1.00%)
May 06, 2013 62.47 62.47 61.57 61.67 12,105,624 -0.78(-1.25%)
May 03, 2013 62.32 62.55 62.02 62.45 12,656,403 +0.43(+0.69%)
May 02, 2013 61.49 62.05 61.29 62.02 11,905,716 +0.68(+1.10%)
May 01, 2013 61.53 61.99 61.08 61.34 16,908,020 -0.73(-1.17%)
Apr 30, 2013 62.18 62.41 61.82 62.07 16,613,921 -0.25(-0.41%)
Apr 29, 2013 61.91 62.55 61.83 62.32 11,040,281 +0.34(+0.54%)
Apr 26, 2013 62.12 62.14 61.80 61.99 9,318,445 -0.07(-0.12%)
Apr 25, 2013 61.56 62.22 61.42 62.06 11,932,353 +0.60(+0.98%)
Apr 24, 2013 62.39 62.44 61.37 61.45 13,018,929 -0.77(-1.24%)
Apr 23, 2013 61.89 62.39 61.17 62.23 12,334,550 +0.45(+0.73%)
Apr 22, 2013 61.60 61.85 61.31 61.78 9,578,655 +0.25(+0.40%)
Apr 19, 2013 60.81 61.59 60.78 61.53 14,813,732 +0.95(+1.57%)
Apr 18, 2013 61.14 61.39 60.46 60.57 13,624,154 -0.52(-0.86%)
Apr 17, 2013 60.70 61.48 60.65 61.10 18,803,710 +0.34(+0.55%)
Apr 16, 2013 59.95 60.84 59.77 60.76 17,328,522 +1.26(+2.12%)
Apr 15, 2013 60.24 60.51 59.50 59.50 16,985,484 -0.75(-1.24%)
Apr 12, 2013 59.90 60.25 59.84 60.25 9,597,450 +0.31(+0.51%)
Apr 11, 2013 59.82 60.41 59.77 59.95 13,570,947 +0.22(+0.37%)
Apr 10, 2013 59.59 59.86 59.52 59.73 10,413,184 +0.36(+0.61%)
Apr 09, 2013 59.18 59.53 59.16 59.36 12,468,979 +0.30(+0.51%)
Apr 08, 2013 59.15 59.27 58.48 59.07 21,735,246 -0.68(-1.13%)
Apr 05, 2013 59.56 59.79 59.44 59.74 11,784,335 -0.27(-0.45%)
Apr 04, 2013 59.86 60.24 59.66 60.01 14,148,664 +0.25(+0.41%)
Apr 03, 2013 60.25 60.41 59.40 59.77 16,830,438 -0.45(-0.75%)
Apr 02, 2013 59.71 60.22 59.64 60.22 14,201,938 +0.55(+0.93%)
Apr 01, 2013 59.27 59.69 59.19 59.66 10,132,322 +0.29(+0.49%)
Mar 28, 2013 59.26 59.42 58.95 59.37 15,565,426 +0.19(+0.32%)
Mar 27, 2013 58.67 59.24 58.45 59.18 14,697,429 +0.31(+0.52%)
Mar 26, 2013 58.21 58.90 58.15 58.88 17,416,042 +0.85(+1.47%)
Mar 25, 2013 58.13 58.21 57.87 58.02 13,205,455 -0.04(-0.08%)
Mar 22, 2013 57.61 58.07 57.54 58.07 9,445,466 +0.53(+0.92%)
Mar 21, 2013 57.62 57.89 57.36 57.54 11,585,113 -0.32(-0.55%)
Mar 20, 2013 57.66 57.97 57.65 57.86 10,987,414 +0.43(+0.75%)
Mar 19, 2013 57.52 57.60 57.17 57.43 9,743,876 +0.04(+0.06%)
Mar 18, 2013 57.33 57.67 57.31 57.39 10,993,147 -0.28(-0.48%)
Mar 15, 2013 57.25 57.70 57.25 57.67 25,133,034 +0.07(+0.11%)
Mar 14, 2013 57.29 57.60 57.16 57.60 13,936,991 +0.40(+0.70%)
Mar 13, 2013 57.18 57.29 56.95 57.20 10,963,298 -0.01(-0.01%)
Mar 12, 2013 57.17 57.30 56.95 57.21 12,071,647 +0.09(+0.15%)
Mar 11, 2013 56.74 57.18 56.68 57.12 12,094,555 +0.18(+0.32%)
Mar 08, 2013 56.68 56.96 56.58 56.94 11,748,372 +0.32(+0.57%)
Mar 07, 2013 56.52 56.77 56.50 56.62 10,980,832 +0.26(+0.47%)
Mar 06, 2013 56.58 56.61 56.23 56.36 11,721,488 -0.20(-0.35%)
Mar 05, 2013 56.48 56.59 56.39 56.55 12,907,222 +0.34(+0.60%)
Mar 04, 2013 55.88 56.28 55.88 56.22 17,341,062 +0.36(+0.65%)
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.