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

Johnson & Johnson (NY: JNJ )

155.47 -1.26 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
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%)
Sep 03, 2013 64.22 64.52 63.59 63.87 10,066,555 +0.01(+0.01%)
Aug 30, 2013 64.14 64.14 63.45 63.87 10,109,044 -0.12(-0.18%)
Aug 29, 2013 63.87 64.41 63.56 63.98 7,541,958 +0.03(+0.05%)
Aug 28, 2013 63.83 64.24 63.47 63.95 10,036,845 +0.27(+0.42%)
Aug 27, 2013 64.28 64.36 63.53 63.69 13,430,547 -1.01(-1.55%)
Aug 26, 2013 65.31 65.40 64.59 64.69 9,083,747 -0.65(-1.00%)
Aug 23, 2013 64.99 65.37 64.46 65.34 10,438,249 +0.60(+0.92%)
Aug 22, 2013 65.11 65.31 64.64 64.75 9,778,439 -0.40(-0.61%)
Aug 21, 2013 65.63 65.75 65.05 65.14 10,811,617 -0.68(-1.04%)
Aug 20, 2013 66.43 67.23 65.82 65.82 11,664,028 -0.53(-0.80%)
Aug 19, 2013 65.63 66.94 65.55 66.35 11,797,745 +0.79(+1.21%)
Aug 16, 2013 65.38 65.88 65.12 65.56 19,222,054 -0.13(-0.20%)
Aug 15, 2013 66.26 66.32 65.35 65.69 16,356,199 -0.84(-1.27%)
Aug 14, 2013 68.07 68.19 66.40 66.54 17,319,092 -1.69(-2.48%)
Aug 13, 2013 67.41 68.48 67.31 68.23 13,752,100 +0.74(+1.10%)
Aug 12, 2013 67.55 68.05 67.31 67.49 15,006,756 -0.26(-0.39%)
Aug 09, 2013 68.51 68.51 67.33 67.75 16,543,385 -0.72(-1.05%)
Aug 08, 2013 69.15 69.23 68.01 68.47 15,105,384 -0.23(-0.34%)
Aug 07, 2013 68.66 68.98 68.57 68.71 12,339,677 -0.11(-0.16%)
Aug 06, 2013 68.87 68.91 68.59 68.82 8,455,893 +0.01(+0.01%)
Aug 05, 2013 68.99 69.18 68.54 68.81 9,804,541 -0.43(-0.63%)
Aug 02, 2013 68.63 69.24 68.55 69.24 11,591,400 +0.45(+0.66%)
Aug 01, 2013 69.07 69.25 68.74 68.79 15,129,840 +0.20(+0.29%)
Jul 31, 2013 68.39 69.26 68.36 68.59 15,493,398 +0.24(+0.35%)
Jul 30, 2013 68.57 68.93 68.24 68.35 12,081,779 -0.03(-0.04%)
Jul 29, 2013 67.95 68.51 67.94 68.38 10,803,537 +0.28(+0.41%)
Jul 26, 2013 67.72 68.17 67.23 68.10 11,811,165 +0.19(+0.28%)
Jul 25, 2013 67.49 68.04 67.31 67.91 10,045,150 +0.15(+0.23%)
Jul 24, 2013 67.97 67.97 67.31 67.75 9,332,593 -0.04(-0.06%)
Jul 23, 2013 67.78 68.12 67.57 67.80 11,543,156 +0.10(+0.15%)
Jul 22, 2013 67.34 67.82 67.66 67.69 13,518,475 +0.04(+0.05%)
Jul 19, 2013 66.20 67.69 66.06 67.66 17,048,662 +1.51(+2.28%)
Jul 18, 2013 66.26 66.72 66.07 66.15 11,354,737 +0.04(+0.06%)
Jul 17, 2013 66.45 66.73 65.93 66.11 17,496,902 -0.21(-0.31%)
Jul 16, 2013 66.79 67.24 66.12 66.32 15,554,281 +0.00(+0.00%)
Jul 15, 2013 65.96 66.62 65.85 66.32 18,189,772 +0.30(+0.46%)
Jul 12, 2013 65.79 66.01 65.57 66.01 10,350,446 +0.23(+0.36%)
Jul 11, 2013 65.88 65.97 65.29 65.78 12,188,452 +0.32(+0.48%)
Jul 10, 2013 65.20 65.64 65.15 65.46 9,633,828 +0.26(+0.41%)
Jul 09, 2013 65.03 65.35 64.99 65.20 12,745,172 +0.21(+0.33%)
Jul 08, 2013 64.62 65.28 64.53 64.99 16,428,558 +0.53(+0.82%)
Jul 05, 2013 64.25 64.47 63.76 64.46 7,366,577 +0.80(+1.26%)
Jul 03, 2013 63.48 63.85 63.16 63.66 4,919,181 +0.15(+0.24%)
Jul 02, 2013 63.56 63.97 63.24 63.51 11,687,545 -0.04(-0.07%)
Jul 01, 2013 62.88 64.29 62.72 63.55 13,503,330 +0.56(+0.90%)
Jun 28, 2013 63.62 64.10 62.98 62.99 16,219,407 -0.62(-0.98%)
Jun 27, 2013 64.21 64.42 63.45 63.61 12,119,202 -0.21(-0.32%)
Jun 26, 2013 63.05 64.06 63.04 63.81 16,312,649 +1.20(+1.92%)
Jun 25, 2013 62.47 62.79 62.02 62.61 15,323,590 +0.54(+0.87%)
Jun 24, 2013 60.83 62.58 60.75 62.07 20,144,344 +1.03(+1.69%)
Jun 21, 2013 60.89 61.86 60.52 61.03 28,243,510 +0.43(+0.70%)
Jun 20, 2013 61.77 61.95 60.24 60.61 20,684,482 -1.64(-2.64%)
Jun 19, 2013 63.40 63.45 62.21 62.25 11,298,684 -1.10(-1.74%)
Jun 18, 2013 62.90 63.41 62.82 63.35 9,860,722 +0.54(+0.85%)
Jun 17, 2013 62.63 63.38 62.34 62.82 11,490,311 +0.53(+0.85%)
Jun 14, 2013 62.14 62.71 62.10 62.29 8,665,757 +0.00(+0.00%)
Jun 13, 2013 61.33 62.33 60.95 62.29 11,686,110 +0.86(+1.40%)
Jun 12, 2013 62.49 62.72 61.40 61.43 11,468,672 -0.70(-1.12%)
Jun 11, 2013 62.18 62.37 61.72 62.13 12,223,568 -0.33(-0.53%)
Jun 10, 2013 62.36 62.88 62.16 62.46 11,555,753 +0.17(+0.27%)
Jun 07, 2013 62.33 62.49 61.91 62.29 12,144,451 +0.33(+0.53%)
Jun 06, 2013 61.32 61.96 60.63 61.96 14,547,416 +0.57(+0.93%)
Jun 05, 2013 61.55 62.35 61.24 61.39 13,412,306 -0.31(-0.50%)
Jun 04, 2013 62.15 62.38 61.30 61.69 13,593,548 -0.45(-0.72%)
Jun 03, 2013 61.83 62.14 61.16 62.14 16,045,135 +0.39(+0.63%)
May 31, 2013 62.85 63.08 61.75 61.75 18,138,670 -1.33(-2.10%)
May 30, 2013 62.88 63.32 62.85 63.08 10,634,289 +0.25(+0.40%)
May 29, 2013 63.88 63.94 62.46 62.83 16,183,753 -1.44(-2.24%)
May 28, 2013 64.22 64.77 64.02 64.27 11,424,274 +0.58(+0.91%)
May 24, 2013 63.67 63.84 63.45 63.69 14,163,471 -0.29(-0.45%)
May 23, 2013 63.90 64.53 63.82 63.98 19,662,730 -0.43(-0.67%)
May 22, 2013 64.58 65.52 64.22 64.41 18,990,214 -0.09(-0.15%)
May 21, 2013 64.03 64.54 63.92 64.50 13,871,013 +0.42(+0.66%)
May 20, 2013 64.15 64.22 63.94 64.08 9,937,798 -0.06(-0.09%)
May 17, 2013 63.69 64.22 63.64 64.14 15,711,278 +0.47(+0.73%)
May 16, 2013 63.59 63.91 63.39 63.67 12,967,862 -0.14(-0.22%)
May 15, 2013 63.30 63.99 63.30 63.81 18,464,964 +1.30(+2.09%)
May 13, 2013 62.30 62.67 62.21 62.51 9,107,764 +0.07(+0.10%)
May 10, 2013 62.10 62.44 62.02 62.44 10,431,610 +0.44(+0.72%)
May 09, 2013 62.22 62.39 61.86 62.00 11,453,966 -0.23(-0.36%)
May 08, 2013 62.24 62.33 61.84 62.22 11,029,573 -0.05(-0.08%)
May 07, 2013 61.79 62.30 61.62 62.27 12,447,813 +0.62(+1.00%)
May 06, 2013 62.46 62.46 61.56 61.66 12,107,538 -0.78(-1.25%)
May 03, 2013 62.31 62.54 62.01 62.44 12,658,403 +0.43(+0.69%)
May 02, 2013 61.48 62.04 61.28 62.01 11,907,598 +0.68(+1.10%)
May 01, 2013 61.53 61.98 61.07 61.33 16,910,694 -0.73(-1.17%)
Apr 30, 2013 62.17 62.40 61.81 62.06 16,616,547 -0.25(-0.41%)
Apr 29, 2013 61.90 62.54 61.82 62.31 11,042,026 +0.33(+0.54%)
Apr 26, 2013 62.11 62.13 61.79 61.98 9,319,918 -0.07(-0.12%)
Apr 25, 2013 61.55 62.21 61.41 62.05 11,934,239 +0.60(+0.98%)
Apr 24, 2013 62.38 62.43 61.36 61.45 13,020,987 -0.77(-1.24%)
Apr 23, 2013 61.88 62.38 61.16 62.22 12,336,500 +0.45(+0.73%)
Apr 22, 2013 61.59 61.84 61.30 61.77 9,580,169 +0.25(+0.40%)
Apr 19, 2013 60.80 61.58 60.78 61.52 14,816,074 +0.95(+1.57%)
Apr 18, 2013 61.13 61.38 60.45 60.56 13,626,307 -0.52(-0.86%)
Apr 17, 2013 60.70 61.47 60.64 61.09 18,806,684 +0.33(+0.55%)
Apr 16, 2013 59.95 60.83 59.76 60.75 17,331,260 +1.26(+2.12%)
Apr 15, 2013 60.23 60.50 59.49 59.49 16,988,170 -0.75(-1.24%)
Apr 12, 2013 59.89 60.24 59.83 60.24 9,598,967 +0.31(+0.51%)
Apr 11, 2013 59.81 60.40 59.76 59.94 13,573,093 +0.22(+0.37%)
Apr 10, 2013 59.58 59.85 59.51 59.72 10,414,830 +0.36(+0.61%)
Apr 09, 2013 59.17 59.52 59.15 59.36 12,470,950 +0.30(+0.51%)
Apr 08, 2013 59.14 59.26 58.47 59.06 21,738,682 -0.68(-1.13%)
Apr 05, 2013 59.55 59.78 59.43 59.73 11,786,198 -0.27(-0.45%)
Apr 04, 2013 59.85 60.23 59.65 60.00 14,150,900 +0.25(+0.41%)
Apr 03, 2013 60.24 60.40 59.39 59.76 16,833,100 -0.45(-0.75%)
Apr 02, 2013 59.70 60.21 59.63 60.21 14,204,183 +0.55(+0.93%)
Apr 01, 2013 59.26 59.68 59.18 59.65 10,133,924 +0.29(+0.49%)
Mar 28, 2013 59.25 59.41 58.94 59.36 15,567,886 +0.19(+0.32%)
Mar 27, 2013 58.66 59.23 58.45 59.17 14,699,752 +0.31(+0.52%)
Mar 26, 2013 58.20 58.89 58.14 58.87 17,418,796 +0.85(+1.47%)
Mar 25, 2013 58.12 58.20 57.86 58.02 13,207,542 -0.04(-0.08%)
Mar 22, 2013 57.60 58.06 57.53 58.06 9,446,959 +0.53(+0.92%)
Mar 21, 2013 57.61 57.88 57.35 57.53 11,586,945 -0.32(-0.55%)
Mar 20, 2013 57.65 57.96 57.64 57.85 10,989,151 +0.43(+0.75%)
Mar 19, 2013 57.51 57.59 57.16 57.42 9,745,417 +0.04(+0.06%)
Mar 18, 2013 57.32 57.66 57.30 57.38 10,994,885 -0.28(-0.48%)
Mar 15, 2013 57.24 57.70 57.24 57.66 25,137,006 +0.07(+0.11%)
Mar 14, 2013 57.28 57.59 57.15 57.59 13,939,194 +0.40(+0.70%)
Mar 13, 2013 57.17 57.28 56.94 57.19 10,965,031 -0.01(-0.01%)
Mar 12, 2013 57.16 57.29 56.95 57.20 12,073,555 +0.09(+0.15%)
Mar 11, 2013 56.73 57.17 56.68 57.11 12,096,467 +0.18(+0.32%)
Mar 08, 2013 56.68 56.95 56.57 56.93 11,750,230 +0.32(+0.57%)
Mar 07, 2013 56.52 56.76 56.49 56.61 10,982,568 +0.26(+0.47%)
Mar 06, 2013 56.57 56.60 56.22 56.35 11,723,341 -0.20(-0.35%)
Mar 05, 2013 56.47 56.58 56.38 56.54 12,909,262 +0.33(+0.60%)
Mar 04, 2013 55.87 56.27 55.87 56.21 17,343,802 +0.36(+0.65%)
Mar 01, 2013 55.18 55.90 55.14 55.85 13,087,008 +0.43(+0.78%)
Feb 28, 2013 55.58 55.69 55.42 55.42 16,220,813 -0.15(-0.28%)
Feb 27, 2013 55.10 55.66 55.04 55.57 11,235,146 +0.42(+0.75%)
Feb 26, 2013 55.25 55.58 54.97 55.15 14,754,980 +0.13(+0.24%)
Feb 25, 2013 55.68 55.82 55.02 55.02 14,563,223 -0.50(-0.89%)
Feb 22, 2013 55.62 55.69 55.31 55.52 11,775,459 -0.01(-0.01%)
Feb 21, 2013 55.24 55.63 55.17 55.53 13,086,834 +0.16(+0.29%)
Feb 20, 2013 55.47 55.60 55.29 55.37 10,877,939 -0.22(-0.40%)
Feb 19, 2013 54.92 55.62 54.87 55.59 13,495,001 +0.58(+1.05%)
Feb 15, 2013 54.69 55.01 54.54 55.01 14,576,693 +0.25(+0.46%)
Feb 14, 2013 54.54 54.96 54.45 54.76 13,403,642 +0.11(+0.20%)
Feb 13, 2013 54.75 54.80 54.44 54.65 11,095,751 -0.10(-0.18%)
Feb 12, 2013 54.48 54.80 54.48 54.75 10,519,684 +0.28(+0.52%)
Feb 11, 2013 54.38 54.54 54.21 54.47 7,887,046 -0.05(-0.09%)
Feb 08, 2013 54.30 54.62 53.98 54.52 11,287,860 +0.30(+0.56%)
Feb 07, 2013 54.04 54.32 53.94 54.22 13,564,692 -0.24(-0.44%)
Feb 06, 2013 53.86 54.46 53.83 54.46 16,729,201 +0.92(+1.73%)
Feb 04, 2013 53.13 53.63 53.13 53.53 12,737,493 -0.05(-0.09%)
Feb 01, 2013 53.55 53.76 53.51 53.58 13,871,069 +0.19(+0.35%)
Jan 31, 2013 53.51 53.71 53.29 53.39 14,470,608 -0.12(-0.23%)
Jan 30, 2013 53.78 54.03 53.46 53.52 12,800,664 -0.23(-0.43%)
Jan 29, 2013 53.21 53.90 53.19 53.75 17,151,186 +0.57(+1.07%)
Jan 28, 2013 53.42 53.45 53.04 53.18 13,042,441 -0.22(-0.41%)
Jan 25, 2013 52.82 53.40 52.77 53.39 14,427,705 +0.59(+1.12%)
Jan 24, 2013 52.70 52.90 52.62 52.80 12,971,384 +0.18(+0.34%)
Jan 23, 2013 52.38 52.66 52.35 52.62 14,058,804 +0.12(+0.22%)
Jan 22, 2013 52.67 52.88 52.31 52.51 15,846,621 -0.39(-0.74%)
Jan 18, 2013 52.66 52.90 52.58 52.90 18,778,682 +0.24(+0.45%)
Jan 17, 2013 52.64 52.74 52.27 52.66 14,635,625 +0.23(+0.44%)
Jan 16, 2013 52.20 52.60 52.19 52.43 12,154,917 +0.15(+0.29%)
Jan 15, 2013 52.19 52.33 52.05 52.27 10,791,495 -0.14(-0.26%)
Jan 14, 2013 52.44 52.58 52.27 52.41 10,193,014 +0.15(+0.29%)
Jan 11, 2013 52.15 52.43 52.12 52.26 10,727,512 +0.12(+0.22%)
Jan 10, 2013 51.87 52.28 51.82 52.15 16,462,037 +0.33(+0.64%)
Jan 09, 2013 51.75 51.90 51.65 51.81 10,622,271 +0.23(+0.45%)
Jan 08, 2013 51.51 51.75 51.47 51.58 13,455,667 +0.01(+0.01%)
Jan 07, 2013 51.65 51.67 51.42 51.57 10,450,564 -0.11(-0.21%)
Jan 04, 2013 51.46 51.81 51.29 51.68 16,107,235 +0.59(+1.15%)
Jan 03, 2013 51.27 51.29 50.88 51.10 13,287,880 -0.07(-0.14%)
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.