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

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
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 (%)
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.