Skip to main content

Johnson & Johnson (NY: JNJ )

164.92 -1.23 (-0.74%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 157.49 157.89 156.85 157.17 5,857,882 +0.02(+0.01%)
Jul 29, 2021 157.67 158.22 156.16 157.16 4,616,600 +0.00(+0.00%)
Jul 28, 2021 157.66 158.25 157.06 157.16 6,321,859 -0.44(-0.28%)
Jul 27, 2021 156.81 157.65 155.78 157.59 7,766,821 +0.72(+0.46%)
Jul 26, 2021 156.83 157.12 155.95 156.87 4,913,661 +0.07(+0.05%)
Jul 23, 2021 156.08 157.15 155.51 156.80 5,494,563 +1.65(+1.06%)
Jul 22, 2021 154.58 156.14 153.93 155.15 5,786,899 +0.45(+0.29%)
Jul 21, 2021 154.53 154.88 152.87 154.70 8,310,604 +0.95(+0.62%)
Jul 20, 2021 152.34 155.91 152.28 153.75 10,848,369 +1.43(+0.94%)
Jul 19, 2021 151.99 153.51 150.90 152.32 9,005,626 -1.11(-0.73%)
Jul 16, 2021 153.65 154.34 153.29 153.43 6,393,154 -0.25(-0.16%)
Jul 15, 2021 154.53 155.07 153.09 153.68 7,292,206 -1.87(-1.20%)
Jul 14, 2021 155.17 155.92 154.29 155.55 6,751,001 +1.05(+0.68%)
Jul 13, 2021 154.23 154.94 153.95 154.50 5,140,121 -0.19(-0.12%)
Jul 12, 2021 154.92 156.24 153.83 154.69 8,587,972 -0.25(-0.16%)
Jul 09, 2021 154.59 155.50 154.47 154.94 6,706,290 +0.61(+0.40%)
Jul 08, 2021 154.26 154.67 152.96 154.33 6,305,823 -0.30(-0.19%)
Jul 07, 2021 152.87 154.71 152.87 154.63 6,895,220 +1.31(+0.86%)
Jul 06, 2021 153.26 154.13 152.42 153.31 6,680,947 -0.92(-0.60%)
Jul 02, 2021 151.53 154.53 151.19 154.24 9,926,438 +2.76(+1.82%)
Jul 01, 2021 150.37 151.53 150.26 151.48 6,921,957 +1.11(+0.74%)
Jun 30, 2021 149.69 150.57 149.39 150.37 6,738,192 +0.65(+0.43%)
Jun 29, 2021 149.69 150.27 149.15 149.72 4,108,116 +0.01(+0.01%)
Jun 28, 2021 150.09 150.67 149.25 149.71 6,138,809 -0.17(-0.12%)
Jun 25, 2021 148.72 150.40 148.68 149.88 12,011,927 +0.77(+0.51%)
Jun 24, 2021 149.02 149.87 148.59 149.12 4,984,023 +0.68(+0.45%)
Jun 23, 2021 149.41 149.41 148.30 148.44 4,922,692 -0.90(-0.60%)
Jun 22, 2021 149.43 149.73 149.03 149.34 6,165,373 -0.20(-0.13%)
Jun 21, 2021 148.57 149.92 148.09 149.54 7,222,557 +1.70(+1.15%)
Jun 18, 2021 149.02 149.86 147.67 147.85 14,235,375 -2.96(-1.96%)
Jun 17, 2021 149.86 151.24 149.23 150.80 6,436,398 +0.72(+0.48%)
Jun 16, 2021 150.42 151.29 149.22 150.08 7,656,365 -0.06(-0.04%)
Jun 15, 2021 150.81 151.39 150.05 150.14 5,546,997 -0.80(-0.53%)
Jun 14, 2021 150.15 151.02 149.60 150.94 5,401,090 +0.37(+0.25%)
Jun 11, 2021 152.49 152.50 149.89 150.57 8,096,414 -1.94(-1.27%)
Jun 10, 2021 151.51 152.95 151.51 152.50 7,081,208 +1.36(+0.90%)
Jun 09, 2021 149.68 151.31 149.38 151.14 6,097,625 +2.01(+1.35%)
Jun 08, 2021 150.86 151.21 147.93 149.13 8,486,963 -1.32(-0.88%)
Jun 07, 2021 151.51 151.81 150.27 150.46 5,872,836 -1.03(-0.68%)
Jun 04, 2021 152.44 152.94 151.40 151.49 7,132,914 -0.06(-0.04%)
Jun 03, 2021 151.41 152.56 151.25 151.55 6,364,468 -0.15(-0.10%)
Jun 02, 2021 150.88 152.18 150.70 151.70 7,456,557 +0.61(+0.41%)
Jun 01, 2021 155.30 155.35 150.95 151.09 11,445,842 -3.40(-2.20%)
May 28, 2021 154.73 156.08 154.41 154.48 7,012,934 +0.40(+0.26%)
May 27, 2021 154.49 155.32 153.69 154.08 8,889,994 -0.24(-0.15%)
May 26, 2021 155.17 155.24 153.60 154.32 6,274,071 -0.92(-0.59%)
May 25, 2021 155.78 156.11 154.93 155.24 8,156,586 -0.43(-0.28%)
May 24, 2021 155.99 156.40 154.96 155.67 5,692,003 +0.59(+0.38%)
May 21, 2021 155.41 156.69 154.99 155.07 7,173,951 -0.10(-0.06%)
May 20, 2021 154.15 155.65 153.92 155.18 5,347,318 +0.90(+0.58%)
May 19, 2021 153.76 154.35 152.42 154.28 6,100,634 -0.34(-0.22%)
May 18, 2021 154.19 155.44 153.78 154.61 6,444,532 +0.06(+0.04%)
May 17, 2021 154.57 155.92 154.48 154.56 6,307,103 +0.15(+0.10%)
May 14, 2021 155.55 155.66 154.36 154.40 6,391,580 +0.24(+0.15%)
May 13, 2021 151.46 154.84 151.46 154.17 8,840,095 +1.60(+1.05%)
May 12, 2021 152.88 154.02 152.34 152.57 7,450,217 -0.62(-0.40%)
May 11, 2021 154.76 154.99 152.64 153.19 9,059,743 -1.26(-0.82%)
May 10, 2021 154.11 155.58 153.51 154.45 9,212,733 +1.61(+1.05%)
May 07, 2021 152.66 153.46 152.24 152.84 5,861,862 +0.69(+0.45%)
May 06, 2021 151.29 152.29 150.79 152.15 6,095,594 +0.61(+0.40%)
May 05, 2021 151.94 152.75 151.29 151.55 8,593,604 -0.63(-0.42%)
May 04, 2021 149.51 152.25 149.37 152.18 11,221,984 +2.32(+1.55%)
May 03, 2021 148.40 149.96 147.96 149.86 7,269,629 +2.25(+1.52%)
Apr 30, 2021 148.90 149.06 147.42 147.61 10,008,989 -1.33(-0.89%)
Apr 29, 2021 146.86 149.00 146.78 148.94 7,049,136 +2.01(+1.37%)
Apr 28, 2021 147.73 148.04 146.63 146.93 8,210,818 -1.09(-0.74%)
Apr 27, 2021 148.54 148.68 147.37 148.02 6,913,897 -0.85(-0.57%)
Apr 26, 2021 149.86 150.04 148.54 148.87 6,644,692 -1.27(-0.85%)
Apr 23, 2021 149.24 150.63 148.76 150.14 6,651,199 +0.31(+0.21%)
Apr 22, 2021 150.43 150.83 149.32 149.83 8,067,891 -1.28(-0.85%)
Apr 21, 2021 150.91 151.40 149.93 151.11 6,981,697 +0.10(+0.07%)
Apr 20, 2021 146.04 152.20 146.04 151.01 15,488,367 +3.44(+2.33%)
Apr 19, 2021 147.40 147.96 145.90 147.57 9,207,664 +0.41(+0.28%)
Apr 16, 2021 146.35 147.41 145.64 147.16 9,976,357 +1.68(+1.15%)
Apr 15, 2021 145.79 147.30 145.34 145.49 8,295,117 +0.43(+0.29%)
Apr 14, 2021 143.16 145.23 142.90 145.06 8,506,523 +0.40(+0.28%)
Apr 13, 2021 142.28 145.07 141.99 144.66 20,307,950 -1.96(-1.34%)
Apr 12, 2021 146.12 147.02 145.44 146.62 5,537,397 +0.35(+0.24%)
Apr 09, 2021 147.06 147.79 144.93 146.27 9,280,612 -1.56(-1.06%)
Apr 08, 2021 148.76 148.86 147.72 147.83 5,554,088 -0.58(-0.39%)
Apr 07, 2021 148.35 149.02 148.14 148.41 5,078,179 +0.20(+0.13%)
Apr 06, 2021 148.83 149.23 147.85 148.21 5,593,410 -0.04(-0.02%)
Apr 05, 2021 148.44 149.44 147.55 148.25 8,142,696 +0.54(+0.37%)
Apr 01, 2021 147.49 148.62 147.18 147.70 7,970,260 -1.38(-0.92%)
Mar 31, 2021 149.63 150.02 148.49 149.08 9,125,831 -0.60(-0.40%)
Mar 30, 2021 149.69 150.27 148.97 149.68 7,976,849 -0.93(-0.62%)
Mar 29, 2021 148.61 151.51 148.43 150.61 9,407,608 +1.01(+0.67%)
Mar 26, 2021 147.03 149.76 146.38 149.60 8,399,658 +2.69(+1.83%)
Mar 25, 2021 147.35 147.36 145.71 146.92 6,911,575 +0.05(+0.04%)
Mar 24, 2021 145.22 147.38 144.97 146.87 7,021,778 +1.42(+0.97%)
Mar 23, 2021 145.32 146.22 144.12 145.45 7,912,879 -0.14(-0.09%)
Mar 22, 2021 143.60 145.72 143.32 145.59 8,316,509 +0.42(+0.29%)
Mar 19, 2021 145.76 146.49 144.65 145.17 16,416,881 -0.39(-0.27%)
Mar 18, 2021 145.32 146.49 145.10 145.56 5,293,454 -0.27(-0.19%)
Mar 17, 2021 145.89 146.70 144.71 145.83 6,615,514 -0.54(-0.37%)
Mar 16, 2021 145.55 146.66 145.35 146.38 7,021,315 +0.86(+0.59%)
Mar 15, 2021 144.91 145.73 143.77 145.51 6,090,854 +0.74(+0.51%)
Mar 12, 2021 144.48 145.41 144.40 144.77 6,035,600 +0.42(+0.29%)
Mar 11, 2021 144.72 145.71 144.15 144.35 6,946,356 -0.01(-0.01%)
Mar 10, 2021 143.89 145.04 142.74 144.36 7,312,120 +1.32(+0.92%)
Mar 09, 2021 142.31 145.81 142.31 143.05 8,213,924 +0.27(+0.19%)
Mar 08, 2021 142.41 144.53 141.49 142.78 7,214,549 +1.18(+0.83%)
Mar 05, 2021 139.67 142.13 138.90 141.60 9,185,031 +2.75(+1.98%)
Mar 04, 2021 141.50 141.60 137.40 138.85 12,138,685 -2.86(-2.02%)
Mar 03, 2021 143.55 144.14 141.56 141.71 9,359,424 -2.54(-1.76%)
Mar 02, 2021 144.93 145.84 143.86 144.25 8,384,843 -0.27(-0.19%)
Mar 01, 2021 146.45 146.52 144.31 144.52 11,618,106 +0.78(+0.54%)
Feb 26, 2021 146.95 147.32 143.29 143.74 15,894,328 -3.90(-2.64%)
Feb 25, 2021 147.97 148.49 146.94 147.64 10,704,619 +0.15(+0.10%)
Feb 24, 2021 147.31 149.12 145.97 147.48 11,315,099 +1.95(+1.34%)
Feb 23, 2021 146.28 148.03 145.50 145.53 7,762,062 -1.30(-0.88%)
Feb 22, 2021 146.83 147.44 145.40 146.83 7,102,452 -0.09(-0.06%)
Feb 19, 2021 149.28 149.61 146.86 146.92 9,086,116 -2.49(-1.67%)
Feb 18, 2021 148.71 149.79 148.11 149.41 5,756,403 +0.07(+0.05%)
Feb 17, 2021 148.71 149.72 148.16 149.34 7,408,246 +0.53(+0.36%)
Feb 16, 2021 150.17 150.59 148.42 148.81 6,271,149 -1.36(-0.91%)
Feb 12, 2021 148.20 150.41 147.84 150.17 4,895,374 +0.47(+0.31%)
Feb 11, 2021 150.54 150.89 149.28 149.70 5,400,431 -0.68(-0.45%)
Feb 10, 2021 151.35 151.39 149.37 150.37 6,565,263 +0.49(+0.32%)
Feb 09, 2021 148.92 150.18 148.71 149.89 6,145,085 +1.22(+0.82%)
Feb 08, 2021 148.77 149.57 147.73 148.67 6,686,129 +0.42(+0.29%)
Feb 05, 2021 148.62 149.14 147.71 148.25 10,533,208 +2.22(+1.52%)
Feb 04, 2021 145.14 146.12 144.02 146.03 8,383,878 +1.34(+0.93%)
Feb 03, 2021 145.08 145.60 143.85 144.69 9,540,903 -0.68(-0.47%)
Feb 02, 2021 147.28 147.53 145.30 145.36 12,684,272 -1.32(-0.90%)
Feb 01, 2021 149.02 149.02 146.58 146.68 11,053,778 -0.38(-0.26%)
Jan 29, 2021 147.92 149.64 144.73 147.06 24,965,854 -5.44(-3.56%)
Jan 28, 2021 151.63 154.02 151.27 152.49 9,915,172 +1.15(+0.76%)
Jan 27, 2021 152.46 154.08 150.95 151.34 15,750,953 -2.34(-1.52%)
Jan 26, 2021 152.98 156.54 152.70 153.68 15,737,797 +4.06(+2.71%)
Jan 25, 2021 148.75 149.72 147.53 149.62 10,985,621 +2.19(+1.49%)
Jan 22, 2021 146.36 148.88 145.92 147.43 9,026,435 +1.64(+1.12%)
Jan 21, 2021 145.42 146.47 144.29 145.79 7,562,960 -0.59(-0.40%)
Jan 20, 2021 147.12 147.97 145.86 146.38 7,585,426 -0.36(-0.25%)
Jan 19, 2021 146.04 146.97 145.23 146.74 10,044,984 +2.24(+1.55%)
Jan 15, 2021 144.50 145.50 143.43 144.50 8,464,904 -0.31(-0.22%)
Jan 14, 2021 144.64 145.99 143.88 144.82 11,119,447 +2.49(+1.75%)
Jan 13, 2021 142.64 142.85 141.30 142.33 7,318,727 -0.22(-0.15%)
Jan 12, 2021 143.47 143.93 141.83 142.55 7,654,992 -1.12(-0.78%)
Jan 11, 2021 144.74 145.42 143.12 143.67 7,838,581 -0.60(-0.42%)
Jan 08, 2021 144.69 145.23 144.13 144.27 9,128,381 -0.30(-0.21%)
Jan 07, 2021 143.33 145.16 142.75 144.57 8,591,565 +0.49(+0.34%)
Jan 06, 2021 141.75 144.44 141.28 144.08 9,127,854 +1.34(+0.94%)
Jan 05, 2021 140.85 143.12 139.79 142.74 10,648,117 +1.66(+1.18%)
Jan 04, 2021 141.75 141.87 138.94 141.08 13,050,604 -0.79(-0.56%)
Dec 31, 2020 141.87 141.87 141.87 6,003,873 +1.20(+0.85%)
Dec 30, 2020 139.49 140.97 139.37 140.67 6,003,873 +1.72(+1.24%)
Dec 29, 2020 138.92 139.66 138.65 138.95 5,781,096 +0.86(+0.62%)
Dec 28, 2020 138.21 138.71 137.29 138.09 4,275,365 +0.65(+0.47%)
Dec 24, 2020 136.89 137.96 136.86 137.45 2,346,074 +0.48(+0.35%)
Dec 23, 2020 137.74 138.47 136.93 136.97 5,109,301 -0.70(-0.51%)
Dec 22, 2020 137.38 138.74 136.90 137.67 5,213,213 -0.27(-0.20%)
Dec 21, 2020 137.03 138.29 135.26 137.94 8,750,994 -1.34(-0.96%)
Dec 18, 2020 138.51 139.82 136.72 139.28 19,010,426 +0.80(+0.58%)
Dec 17, 2020 135.30 138.72 135.18 138.48 11,003,048 +3.56(+2.64%)
Dec 16, 2020 135.40 136.05 134.81 134.92 9,411,779 -0.81(-0.60%)
Dec 15, 2020 135.22 135.90 134.80 135.73 8,444,798 +1.35(+1.01%)
Dec 14, 2020 138.15 138.36 134.31 134.38 9,478,800 -3.50(-2.54%)
Dec 11, 2020 136.60 138.29 136.33 137.88 6,626,116 +0.63(+0.46%)
Dec 10, 2020 137.76 137.91 136.73 137.25 8,199,354 -0.77(-0.56%)
Dec 09, 2020 137.77 138.38 136.81 138.01 9,354,807 +1.40(+1.02%)
Dec 08, 2020 135.22 137.15 134.81 136.62 9,248,038 +2.33(+1.73%)
Dec 07, 2020 134.63 135.14 133.88 134.29 7,357,312 -1.17(-0.87%)
Dec 04, 2020 135.03 135.50 134.56 135.46 7,484,498 +1.14(+0.85%)
Dec 03, 2020 133.45 134.84 133.14 134.32 8,104,666 +0.78(+0.58%)
Dec 02, 2020 133.28 134.96 133.15 133.54 8,589,160 +0.62(+0.47%)
Dec 01, 2020 131.88 134.44 131.49 132.92 10,802,624 +2.50(+1.91%)
Nov 30, 2020 130.02 130.59 128.96 130.42 17,365,224 +0.61(+0.47%)
Nov 27, 2020 130.26 130.40 129.11 129.81 3,393,371 +0.29(+0.22%)
Nov 25, 2020 129.87 129.96 128.78 129.52 8,424,747 -0.17(-0.13%)
Nov 24, 2020 129.81 130.50 129.46 129.69 12,241,077 +0.00(+0.00%)
Nov 23, 2020 131.62 131.62 128.94 129.69 8,105,145 -1.33(-1.02%)
Nov 20, 2020 131.65 132.44 130.82 131.03 7,099,863 -0.70(-0.53%)
Nov 19, 2020 131.87 132.01 130.34 131.73 8,918,751 -0.21(-0.16%)
Nov 18, 2020 133.28 134.07 131.93 131.93 7,439,446 -1.77(-1.33%)
Nov 17, 2020 134.29 134.85 133.50 133.70 8,150,008 -1.34(-0.99%)
Nov 16, 2020 135.11 135.45 134.11 135.05 6,997,231 +0.85(+0.63%)
Nov 13, 2020 133.47 134.65 132.86 134.20 6,586,483 +1.43(+1.08%)
Nov 12, 2020 132.15 133.08 131.38 132.76 5,261,990 +0.45(+0.34%)
Nov 11, 2020 133.54 133.57 131.47 132.32 7,126,345 -0.43(-0.32%)
Nov 10, 2020 131.82 133.17 130.94 132.75 8,249,644 +1.97(+1.51%)
Nov 09, 2020 132.88 133.38 129.74 130.78 13,784,615 +3.43(+2.69%)
Nov 06, 2020 125.69 128.19 125.02 127.35 6,637,865 +2.23(+1.78%)
Nov 05, 2020 125.83 126.97 124.67 125.12 8,950,944 +0.32(+0.26%)
Nov 04, 2020 124.88 127.61 124.17 124.80 11,461,858 +0.81(+0.65%)
Nov 03, 2020 125.35 126.19 123.35 123.99 7,102,929 -0.17(-0.14%)
Nov 02, 2020 124.42 124.45 123.09 124.16 7,913,877 +1.41(+1.15%)
Oct 30, 2020 122.36 123.13 119.65 122.75 8,226,485 -0.07(-0.06%)
Oct 29, 2020 123.54 124.17 121.80 122.82 8,047,135 -1.05(-0.85%)
Oct 28, 2020 126.61 127.11 123.70 123.87 9,410,540 -4.29(-3.35%)
Oct 27, 2020 128.68 129.18 127.95 128.15 5,457,366 -0.73(-0.57%)
Oct 26, 2020 129.30 129.60 127.80 128.89 7,739,947 -1.14(-0.87%)
Oct 23, 2020 130.60 132.02 129.23 130.03 4,640,418 +0.14(+0.11%)
Oct 22, 2020 129.06 130.43 128.77 129.88 5,897,856 +1.03(+0.80%)
Oct 21, 2020 129.02 130.12 128.83 128.85 5,830,627 -0.56(-0.43%)
Oct 20, 2020 129.51 130.48 129.02 129.41 5,948,946 +0.21(+0.16%)
Oct 19, 2020 132.97 133.30 129.03 129.20 8,097,970 -3.38(-2.55%)
Oct 16, 2020 132.14 133.18 131.61 132.59 6,812,008 +0.81(+0.62%)
Oct 15, 2020 132.03 132.41 131.00 131.77 6,678,565 -0.81(-0.61%)
Oct 14, 2020 133.23 133.42 131.95 132.59 8,608,690 -0.23(-0.18%)
Oct 13, 2020 133.39 134.39 132.29 132.82 12,348,062 -3.12(-2.29%)
Oct 12, 2020 135.72 137.10 135.20 135.93 8,114,693 +0.78(+0.58%)
Oct 09, 2020 133.97 135.61 133.79 135.16 5,645,509 +1.86(+1.40%)
Oct 08, 2020 132.94 134.15 132.53 133.29 4,928,439 +0.91(+0.68%)
Oct 07, 2020 131.14 132.70 130.53 132.39 6,257,850 +1.45(+1.11%)
Oct 06, 2020 132.75 133.04 130.59 130.94 5,715,646 -1.76(-1.33%)
Oct 05, 2020 131.60 132.84 131.08 132.70 5,576,855 +1.78(+1.36%)
Oct 02, 2020 130.89 132.86 130.55 130.92 6,127,501 -0.97(-0.73%)
Oct 01, 2020 133.67 133.97 131.12 131.89 7,213,276 -1.40(-1.05%)
Sep 30, 2020 132.00 134.04 131.46 133.28 9,479,273 +1.63(+1.24%)
Sep 29, 2020 132.14 132.42 130.76 131.65 7,562,413 -0.05(-0.03%)
Sep 28, 2020 131.36 132.76 131.08 131.70 6,525,794 +1.30(+1.00%)
Sep 25, 2020 128.91 130.93 128.82 130.40 6,178,437 +0.89(+0.68%)
Sep 24, 2020 129.42 130.03 128.32 129.51 6,271,278 +0.21(+0.16%)
Sep 23, 2020 132.03 132.09 129.25 129.31 9,805,165 +0.21(+0.16%)
Sep 22, 2020 129.53 130.12 128.66 129.10 5,915,179 -0.80(-0.61%)
Sep 21, 2020 132.12 132.43 127.98 129.90 8,459,664 -3.65(-2.73%)
Sep 18, 2020 131.16 133.97 130.88 133.55 13,598,549 +1.80(+1.37%)
Sep 17, 2020 132.53 133.06 130.75 131.75 6,099,814 -1.10(-0.83%)
Sep 16, 2020 133.74 134.34 132.81 132.85 4,829,283 -0.44(-0.33%)
Sep 15, 2020 133.79 134.81 132.96 133.29 4,087,167 +0.48(+0.36%)
Sep 14, 2020 132.60 133.81 132.50 132.81 4,887,658 +0.51(+0.39%)
Sep 11, 2020 131.65 132.97 131.27 132.30 4,395,010 +0.78(+0.59%)
Sep 10, 2020 133.62 134.09 131.17 131.52 6,915,356 -2.50(-1.86%)
Sep 09, 2020 132.63 135.27 132.60 134.02 7,773,809 +2.19(+1.66%)
Sep 08, 2020 134.51 135.08 131.51 131.83 9,780,378 -1.19(-0.90%)
Sep 04, 2020 134.44 135.14 131.72 133.02 8,042,513 -0.86(-0.64%)
Sep 03, 2020 138.61 139.18 132.76 133.88 9,686,009 -3.83(-2.78%)
Sep 02, 2020 134.99 138.16 133.61 137.72 7,686,482 +2.07(+1.52%)
Sep 01, 2020 137.75 137.94 134.35 135.65 7,046,959 -1.69(-1.23%)
Aug 31, 2020 136.97 138.22 136.31 137.34 7,106,875 -0.21(-0.15%)
Aug 28, 2020 136.74 137.60 135.99 137.54 6,026,970 +0.59(+0.43%)
Aug 27, 2020 136.45 137.21 135.98 136.95 6,227,634 +0.61(+0.45%)
Aug 26, 2020 135.95 136.66 134.86 136.34 8,944,400 +0.21(+0.16%)
Aug 25, 2020 136.78 137.03 135.66 136.13 4,314,767 -0.08(-0.06%)
Aug 24, 2020 136.74 136.88 134.60 136.21 6,018,079 +0.36(+0.26%)
Aug 21, 2020 134.98 136.65 133.92 135.85 7,559,343 +1.19(+0.89%)
Aug 20, 2020 133.18 134.80 132.99 134.66 5,479,560 +0.92(+0.68%)
Aug 19, 2020 133.03 134.80 132.79 133.75 8,788,415 +0.27(+0.20%)
Aug 18, 2020 132.74 133.49 132.13 133.48 4,860,351 +0.98(+0.74%)
Aug 17, 2020 131.90 133.60 131.82 132.50 4,842,327 +0.67(+0.51%)
Aug 14, 2020 131.27 132.81 131.25 131.83 4,767,782 +0.21(+0.16%)
Aug 13, 2020 132.10 132.68 131.20 131.62 5,796,266 -1.48(-1.11%)
Aug 12, 2020 131.21 133.61 131.17 133.10 5,911,878 +2.39(+1.83%)
Aug 11, 2020 132.63 132.71 130.17 130.70 7,182,877 -0.94(-0.72%)
Aug 10, 2020 132.38 132.52 131.37 131.65 4,606,424 -0.51(-0.38%)
Aug 07, 2020 131.18 132.20 130.86 132.15 4,087,377 +0.93(+0.71%)
Aug 06, 2020 131.98 132.73 130.29 131.22 5,439,404 -0.76(-0.57%)
Aug 05, 2020 132.60 132.78 131.44 131.98 6,173,545 +1.18(+0.90%)
Aug 04, 2020 130.72 130.93 129.68 130.79 4,679,235 -0.25(-0.19%)
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.