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

Johnson & Johnson (NY: JNJ )

152.17 -1.23 (-0.80%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 20, 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 (%)
Aug 31, 2020 138.01 139.28 137.34 138.38 7,053,339 -0.21(-0.15%)
Aug 28, 2020 137.78 138.64 137.02 138.59 5,981,569 +0.59(+0.43%)
Aug 27, 2020 137.49 138.25 137.01 137.99 6,180,721 +0.61(+0.45%)
Aug 26, 2020 136.98 137.70 135.88 137.38 8,877,023 +0.22(+0.16%)
Aug 25, 2020 137.81 138.07 136.69 137.16 4,282,264 -0.08(-0.06%)
Aug 24, 2020 137.78 137.92 135.62 137.25 5,972,745 +0.36(+0.26%)
Aug 21, 2020 136.01 137.68 134.94 136.88 7,502,399 +1.20(+0.89%)
Aug 20, 2020 134.19 135.83 134.00 135.68 5,438,283 +0.92(+0.68%)
Aug 19, 2020 134.03 135.83 133.80 134.76 8,722,212 +0.27(+0.20%)
Aug 18, 2020 133.75 134.50 133.13 134.49 4,823,739 +0.99(+0.74%)
Aug 17, 2020 132.91 134.62 132.82 133.51 4,805,849 +0.67(+0.51%)
Aug 14, 2020 132.27 133.82 132.24 132.83 4,731,867 +0.22(+0.16%)
Aug 13, 2020 133.10 133.69 132.20 132.62 5,752,603 -1.49(-1.11%)
Aug 12, 2020 132.21 134.63 132.16 134.11 5,867,344 +2.41(+1.83%)
Aug 11, 2020 133.64 133.72 131.16 131.70 7,128,768 -0.95(-0.72%)
Aug 10, 2020 133.39 133.52 132.37 132.65 4,571,723 -0.51(-0.38%)
Aug 07, 2020 132.18 133.20 131.86 133.16 4,056,587 +0.94(+0.71%)
Aug 06, 2020 132.98 133.74 131.28 132.22 5,398,429 -0.76(-0.57%)
Aug 05, 2020 133.60 133.79 132.44 132.98 6,127,040 +1.19(+0.90%)
Aug 04, 2020 131.71 131.92 130.66 131.79 4,643,986 -0.25(-0.19%)
Aug 03, 2020 131.18 132.43 130.96 132.04 4,552,633 +1.42(+1.09%)
Jul 31, 2020 131.42 132.13 129.00 130.61 9,215,651 -0.97(-0.73%)
Jul 30, 2020 132.12 132.17 130.95 131.58 6,606,182 +0.27(+0.20%)
Jul 29, 2020 131.18 132.14 130.89 131.31 5,009,140 -0.26(-0.20%)
Jul 28, 2020 132.08 132.61 131.50 131.57 5,403,704 -0.31(-0.24%)
Jul 27, 2020 132.05 133.44 131.60 131.88 6,333,109 -0.84(-0.63%)
Jul 24, 2020 134.86 134.95 131.75 132.73 6,032,764 -1.34(-1.00%)
Jul 23, 2020 134.60 135.17 133.77 134.06 7,325,962 -0.36(-0.27%)
Jul 22, 2020 134.35 134.77 132.48 134.42 6,595,403 +0.24(+0.18%)
Jul 21, 2020 134.05 135.91 133.96 134.18 6,223,940 +0.12(+0.09%)
Jul 20, 2020 134.62 134.70 133.00 134.05 6,908,934 +0.22(+0.17%)
Jul 17, 2020 134.41 134.93 133.24 133.83 8,307,467 +0.09(+0.07%)
Jul 16, 2020 133.23 133.82 131.44 133.74 10,371,752 +0.89(+0.67%)
Jul 15, 2020 134.17 134.60 132.82 132.85 9,490,143 +0.31(+0.23%)
Jul 14, 2020 130.22 132.97 130.16 132.55 8,309,181 +2.43(+1.87%)
Jul 13, 2020 128.69 131.40 128.39 130.12 7,757,605 +2.55(+1.99%)
Jul 10, 2020 127.91 128.02 126.73 127.57 4,779,073 -0.11(-0.08%)
Jul 09, 2020 127.92 129.42 125.97 127.68 6,403,200 -0.70(-0.54%)
Jul 08, 2020 128.02 128.49 126.97 128.38 6,983,274 +0.38(+0.29%)
Jul 07, 2020 126.70 129.01 126.55 128.00 6,274,278 -0.12(-0.09%)
Jul 06, 2020 127.39 128.83 127.14 128.12 6,867,828 +1.80(+1.43%)
Jul 02, 2020 126.57 127.10 125.75 126.32 5,749,752 +0.53(+0.42%)
Jul 01, 2020 126.07 126.70 125.50 125.79 6,891,089 -0.22(-0.18%)
Jun 30, 2020 124.91 126.36 123.52 126.02 8,635,265 +1.42(+1.14%)
Jun 29, 2020 124.32 125.18 123.64 124.59 5,924,691 +1.10(+0.89%)
Jun 26, 2020 125.03 125.09 122.78 123.49 14,340,008 -1.67(-1.33%)
Jun 25, 2020 125.96 125.96 123.25 125.16 8,280,809 -0.13(-0.11%)
Jun 24, 2020 127.41 127.41 124.30 125.29 9,163,305 -2.72(-2.13%)
Jun 23, 2020 128.80 129.11 127.85 128.01 6,608,174 -0.47(-0.37%)
Jun 22, 2020 128.56 128.73 127.27 128.49 5,897,601 -0.39(-0.31%)
Jun 19, 2020 130.64 130.72 128.36 128.88 13,608,260 +0.38(+0.29%)
Jun 18, 2020 127.71 129.14 127.13 128.51 5,352,086 -0.55(-0.42%)
Jun 17, 2020 129.84 130.31 128.56 129.05 5,687,435 -0.40(-0.31%)
Jun 16, 2020 129.12 130.31 127.93 129.45 8,458,991 +2.88(+2.27%)
Jun 15, 2020 126.35 127.60 124.90 126.57 9,657,194 -0.81(-0.63%)
Jun 12, 2020 128.00 128.77 125.70 127.38 9,694,853 +1.15(+0.91%)
Jun 11, 2020 133.14 133.67 126.12 126.23 13,291,479 -6.21(-4.69%)
Jun 10, 2020 131.36 134.44 131.36 132.44 11,305,518 +1.65(+1.26%)
Jun 09, 2020 132.84 133.81 130.51 130.79 9,203,302 -0.73(-0.55%)
Jun 08, 2020 130.72 132.27 130.59 131.52 8,431,184 -0.47(-0.36%)
Jun 05, 2020 132.34 134.09 131.36 131.99 10,853,352 +0.51(+0.39%)
Jun 04, 2020 131.54 132.95 130.45 131.48 9,117,679 -1.72(-1.29%)
Jun 03, 2020 133.09 133.64 131.23 133.20 7,073,591 +0.36(+0.27%)
Jun 02, 2020 131.78 132.93 130.93 132.84 6,778,908 +0.95(+0.72%)
Jun 01, 2020 131.98 132.92 130.84 131.89 6,854,695 -1.40(-1.05%)
May 29, 2020 132.58 133.83 130.23 133.29 9,491,633 +1.59(+1.21%)
May 28, 2020 130.84 132.72 130.66 131.70 6,907,846 +1.86(+1.44%)
May 27, 2020 129.32 130.16 128.15 129.83 8,870,191 +0.30(+0.23%)
May 26, 2020 131.00 131.22 129.30 129.54 7,891,969 +0.17(+0.13%)
May 22, 2020 129.54 131.08 129.09 129.37 6,853,010 -1.19(-0.91%)
May 21, 2020 132.15 132.15 129.77 130.56 7,287,692 -0.86(-0.66%)
May 20, 2020 133.26 133.83 131.06 131.42 6,417,624 -1.19(-0.90%)
May 19, 2020 133.57 134.47 132.06 132.61 6,862,094 -1.33(-1.00%)
May 18, 2020 135.70 136.71 133.90 133.95 8,302,863 +0.07(+0.05%)
May 15, 2020 131.59 133.91 129.62 133.88 11,619,673 +2.49(+1.90%)
May 14, 2020 129.38 131.49 128.38 131.39 7,720,415 +0.45(+0.35%)
May 13, 2020 130.00 132.55 129.94 130.93 7,831,250 -0.01(-0.01%)
May 12, 2020 133.57 133.79 130.84 130.94 7,907,569 -1.75(-1.32%)
May 11, 2020 132.11 133.57 131.81 132.69 6,615,390 +0.36(+0.28%)
May 08, 2020 132.53 132.76 131.61 132.33 5,295,399 +0.99(+0.75%)
May 07, 2020 132.93 133.06 130.93 131.34 6,259,906 -0.44(-0.33%)
May 06, 2020 133.49 133.77 131.74 131.78 6,956,919 -1.26(-0.95%)
May 05, 2020 132.60 134.18 132.28 133.04 7,373,893 +1.09(+0.83%)
May 04, 2020 132.39 132.67 130.90 131.95 8,088,526 -0.02(-0.01%)
May 01, 2020 133.15 133.19 130.63 131.96 8,213,128 -1.56(-1.17%)
Apr 30, 2020 132.12 133.87 130.96 133.52 16,663,759 -0.18(-0.13%)
Apr 29, 2020 134.71 134.94 132.74 133.70 10,430,785 -1.02(-0.76%)
Apr 28, 2020 134.60 136.24 134.11 134.72 9,616,519 -2.58(-1.88%)
Apr 27, 2020 137.77 138.87 137.04 137.30 10,026,483 -0.51(-0.37%)
Apr 24, 2020 138.44 139.09 136.72 137.81 9,724,751 -0.58(-0.42%)
Apr 23, 2020 137.27 139.72 136.78 138.39 11,983,426 +2.24(+1.65%)
Apr 22, 2020 135.99 137.94 135.03 136.15 12,941,962 +2.94(+2.21%)
Apr 21, 2020 133.59 134.94 132.21 133.20 11,181,634 -1.77(-1.31%)
Apr 20, 2020 134.31 136.16 133.57 134.97 13,737,891 -0.31(-0.23%)
Apr 17, 2020 135.26 135.53 133.13 135.28 12,270,979 +2.09(+1.57%)
Apr 16, 2020 131.98 134.09 130.32 133.19 13,667,102 +1.79(+1.36%)
Apr 15, 2020 130.15 131.63 127.74 131.40 13,440,777 +1.45(+1.12%)
Apr 14, 2020 129.41 131.19 128.19 129.95 15,544,511 +5.57(+4.48%)
Apr 13, 2020 124.59 125.91 122.66 124.38 9,156,302 -1.30(-1.03%)
Apr 09, 2020 128.16 129.41 124.84 125.68 12,503,813 -1.81(-1.42%)
Apr 08, 2020 122.58 128.26 122.18 127.49 12,087,400 +5.14(+4.20%)
Apr 07, 2020 124.46 126.39 122.15 122.34 12,990,883 -2.03(-1.63%)
Apr 06, 2020 121.93 125.45 120.62 124.37 16,846,984 +4.98(+4.17%)
Apr 03, 2020 117.81 119.95 117.09 119.40 11,317,056 +0.91(+0.77%)
Apr 02, 2020 114.90 119.25 113.21 118.49 13,027,830 +3.86(+3.37%)
Apr 01, 2020 113.64 115.89 111.68 114.63 14,164,832 -2.06(-1.77%)
Mar 31, 2020 120.13 120.77 115.73 116.69 17,682,442 -1.67(-1.41%)
Mar 30, 2020 114.32 119.24 113.46 118.37 24,407,750 +8.77(+8.00%)
Mar 27, 2020 108.26 113.57 107.31 109.60 13,634,271 -3.03(-2.69%)
Mar 26, 2020 107.30 113.11 107.13 112.64 16,931,176 +6.38(+6.00%)
Mar 25, 2020 105.82 110.31 103.85 106.25 15,715,053 +0.20(+0.18%)
Mar 24, 2020 105.69 106.48 101.33 106.06 19,779,896 +7.16(+7.23%)
Mar 23, 2020 104.12 105.51 97.14 98.90 23,385,416 -7.79(-7.30%)
Mar 20, 2020 112.87 113.41 105.12 106.69 22,232,834 -6.37(-5.63%)
Mar 19, 2020 120.13 120.13 112.26 113.06 20,765,354 -7.04(-5.86%)
Mar 18, 2020 116.59 120.73 114.54 120.10 19,687,710 -1.45(-1.19%)
Mar 17, 2020 114.40 121.71 113.74 121.55 21,249,744 +8.42(+7.44%)
Mar 16, 2020 109.97 119.03 108.95 113.13 21,212,030 -6.37(-5.33%)
Mar 13, 2020 115.08 120.07 110.93 119.50 22,568,824 +7.90(+7.08%)
Mar 12, 2020 113.29 119.03 110.79 111.60 24,202,658 -5.69(-4.85%)
Mar 11, 2020 122.89 123.47 117.02 117.29 19,963,456 -8.76(-6.95%)
Mar 10, 2020 124.56 126.32 119.45 126.05 14,268,860 +4.63(+3.81%)
Mar 09, 2020 121.32 124.30 120.05 121.42 15,558,764 -4.97(-3.94%)
Mar 06, 2020 123.23 127.27 122.28 126.39 13,753,160 +0.02(+0.01%)
Mar 05, 2020 125.30 126.97 124.44 126.38 12,741,043 -1.31(-1.03%)
Mar 04, 2020 122.52 127.83 122.04 127.68 11,866,894 +7.02(+5.82%)
Mar 03, 2020 124.59 125.47 118.45 120.66 15,350,046 -3.94(-3.16%)
Mar 02, 2020 119.94 124.70 119.26 124.60 12,924,072 +4.93(+4.12%)
Feb 28, 2020 120.46 122.17 116.42 119.67 22,278,232 -4.13(-3.34%)
Feb 27, 2020 126.86 128.83 123.65 123.80 14,119,114 -4.06(-3.17%)
Feb 26, 2020 129.35 130.12 127.78 127.86 11,342,560 -1.09(-0.84%)
Feb 25, 2020 129.92 130.59 128.00 128.95 11,831,659 -0.90(-0.69%)
Feb 24, 2020 130.37 132.60 129.26 129.85 11,898,501 -2.73(-2.06%)
Feb 21, 2020 130.95 132.85 130.47 132.58 8,794,640 +1.38(+1.05%)
Feb 20, 2020 131.41 132.09 130.34 131.20 8,441,677 -0.50(-0.38%)
Feb 19, 2020 131.94 132.43 131.38 131.70 6,915,562 -0.18(-0.13%)
Feb 18, 2020 133.06 133.29 131.81 131.88 8,177,057 -0.88(-0.66%)
Feb 14, 2020 133.13 133.21 131.89 132.75 6,464,684 +0.04(+0.03%)
Feb 13, 2020 132.78 133.56 132.53 132.72 6,197,464 -0.89(-0.66%)
Feb 12, 2020 134.29 134.54 133.45 133.60 5,842,994 -0.80(-0.59%)
Feb 11, 2020 134.66 134.74 134.00 134.40 4,201,597 +0.12(+0.09%)
Feb 10, 2020 134.12 134.33 133.43 134.28 5,468,534 -0.03(-0.02%)
Feb 07, 2020 135.59 135.69 134.01 134.31 6,446,251 -1.45(-1.07%)
Feb 06, 2020 136.40 136.62 135.06 135.76 7,012,793 -0.41(-0.30%)
Feb 05, 2020 134.16 136.19 133.80 136.17 6,762,589 +2.11(+1.58%)
Feb 04, 2020 133.96 135.07 133.70 134.06 7,397,581 +1.27(+0.95%)
Feb 03, 2020 132.13 133.07 131.97 132.79 6,519,705 +1.15(+0.87%)
Jan 31, 2020 132.42 132.64 131.44 131.64 9,784,274 -1.32(-0.99%)
Jan 30, 2020 132.67 133.09 131.80 132.96 7,316,872 -0.16(-0.12%)
Jan 29, 2020 132.15 133.69 131.87 133.12 7,111,707 +0.92(+0.70%)
Jan 28, 2020 131.28 133.14 131.00 132.20 8,296,794 +0.66(+0.50%)
Jan 27, 2020 130.45 132.16 129.99 131.53 8,579,004 +0.38(+0.29%)
Jan 24, 2020 131.38 131.71 130.81 131.15 10,236,627 -0.19(-0.14%)
Jan 23, 2020 130.91 131.55 129.78 131.34 9,806,933 +0.25(+0.19%)
Jan 22, 2020 129.72 131.91 129.10 131.09 11,653,543 -0.90(-0.68%)
Jan 21, 2020 131.38 132.79 131.31 131.99 10,779,439 +0.09(+0.07%)
Jan 17, 2020 131.23 132.12 130.81 131.91 10,272,702 +0.86(+0.65%)
Jan 16, 2020 130.36 131.61 129.28 131.05 7,323,601 +1.05(+0.81%)
Jan 15, 2020 129.46 130.34 129.31 130.00 5,609,454 +0.43(+0.33%)
Jan 14, 2020 128.26 129.64 127.98 129.56 7,958,556 +0.72(+0.56%)
Jan 13, 2020 128.64 128.92 127.97 128.84 5,194,419 +0.57(+0.44%)
Jan 10, 2020 128.88 129.26 128.13 128.27 5,702,583 -0.29(-0.23%)
Jan 09, 2020 128.89 129.13 128.21 128.56 6,912,787 +0.38(+0.30%)
Jan 08, 2020 128.10 129.09 127.07 128.18 7,470,331 -0.02(-0.01%)
Jan 07, 2020 127.34 128.62 125.02 128.20 8,353,139 +0.78(+0.61%)
Jan 06, 2020 127.33 127.51 126.32 127.42 8,743,134 -0.16(-0.12%)
Jan 03, 2020 126.89 128.55 126.45 127.58 6,506,414 -1.49(-1.16%)
Jan 02, 2020 128.99 129.12 128.29 129.08 6,533,060 +0.09(+0.07%)
Dec 31, 2019 128.31 129.11 128.02 128.99 5,015,573 +0.50(+0.39%)
Dec 30, 2019 128.91 129.28 128.25 128.48 3,305,961 -0.40(-0.31%)
Dec 27, 2019 129.28 129.59 128.70 128.88 3,881,864 -0.07(-0.05%)
Dec 26, 2019 129.08 129.26 128.36 128.95 3,414,414 -0.09(-0.07%)
Dec 24, 2019 129.10 129.11 128.45 129.04 4,793,694 -0.45(-0.35%)
Dec 23, 2019 128.87 129.78 128.52 129.49 7,417,047 +0.34(+0.26%)
Dec 20, 2019 129.88 130.73 128.04 129.16 16,434,989 +0.76(+0.59%)
Dec 19, 2019 127.24 129.00 126.99 128.40 10,646,947 +1.78(+1.40%)
Dec 18, 2019 127.09 127.23 126.22 126.62 8,876,529 -0.33(-0.26%)
Dec 17, 2019 126.45 127.38 126.03 126.94 12,124,949 +1.56(+1.25%)
Dec 16, 2019 125.33 126.32 125.11 125.38 6,053,720 +0.36(+0.29%)
Dec 13, 2019 124.77 125.39 124.07 125.02 4,814,389 +0.04(+0.03%)
Dec 12, 2019 124.96 125.62 124.44 124.98 5,668,466 +0.32(+0.26%)
Dec 11, 2019 124.62 125.55 124.35 124.66 7,499,492 +0.88(+0.71%)
Dec 10, 2019 124.50 124.68 123.72 123.79 6,005,362 -0.45(-0.36%)
Dec 09, 2019 124.14 124.51 123.85 124.24 4,796,050 +0.11(+0.09%)
Dec 06, 2019 123.32 125.19 123.32 124.13 7,509,619 +0.72(+0.59%)
Dec 05, 2019 123.22 123.57 121.98 123.41 6,189,251 +0.16(+0.13%)
Dec 04, 2019 122.47 123.57 122.06 123.25 8,207,100 +1.96(+1.62%)
Dec 03, 2019 121.06 121.54 120.40 121.29 7,254,863 -0.18(-0.15%)
Dec 02, 2019 121.78 121.90 121.01 121.46 5,334,471 -0.12(-0.09%)
Nov 29, 2019 121.67 122.27 121.09 121.58 3,707,934 -0.23(-0.19%)
Nov 27, 2019 121.29 122.25 121.06 121.81 6,245,746 +0.66(+0.55%)
Nov 26, 2019 120.68 121.44 119.51 121.14 12,028,618 -0.16(-0.13%)
Nov 25, 2019 121.20 121.72 120.47 121.30 6,911,842 +0.05(+0.04%)
Nov 22, 2019 120.00 121.74 119.87 121.25 10,516,959 +1.43(+1.20%)
Nov 21, 2019 119.38 120.18 118.56 119.82 7,315,618 +0.44(+0.37%)
Nov 20, 2019 118.65 119.73 117.74 119.38 8,647,921 +0.98(+0.83%)
Nov 19, 2019 118.56 118.72 117.86 118.40 5,912,394 -0.01(-0.01%)
Nov 18, 2019 117.87 119.16 116.50 118.41 10,580,755 -0.10(-0.08%)
Nov 15, 2019 115.26 118.53 114.85 118.50 11,951,515 +3.49(+3.04%)
Nov 14, 2019 115.07 115.36 114.29 115.01 4,802,494 -0.27(-0.24%)
Nov 13, 2019 115.08 115.47 114.80 115.28 6,742,555 -0.07(-0.06%)
Nov 12, 2019 115.92 116.00 115.06 115.35 5,954,038 -0.55(-0.48%)
Nov 11, 2019 116.16 116.38 115.33 115.90 4,977,743 -0.90(-0.77%)
Nov 08, 2019 115.31 116.83 115.02 116.80 5,697,569 +1.38(+1.19%)
Nov 07, 2019 115.68 116.25 115.05 115.42 6,688,514 +0.41(+0.36%)
Nov 06, 2019 114.53 115.46 113.90 115.01 6,205,984 +0.48(+0.41%)
Nov 05, 2019 114.63 115.45 113.88 114.53 7,124,269 +0.17(+0.15%)
Nov 04, 2019 115.74 115.88 114.24 114.37 6,991,074 -0.85(-0.74%)
Nov 01, 2019 115.96 116.80 115.17 115.22 6,310,426 -0.74(-0.64%)
Oct 31, 2019 116.25 116.66 114.94 115.95 8,752,953 -0.70(-0.60%)
Oct 30, 2019 117.06 117.26 115.68 116.66 10,961,670 +3.27(+2.88%)
Oct 29, 2019 113.90 114.14 112.90 113.39 5,116,158 -0.05(-0.05%)
Oct 28, 2019 112.95 114.16 112.86 113.44 8,968,876 +0.73(+0.65%)
Oct 25, 2019 112.26 113.37 111.80 112.72 7,910,892 +0.75(+0.67%)
Oct 24, 2019 114.53 114.67 110.74 111.97 13,829,885 -2.11(-1.85%)
Oct 23, 2019 113.86 114.58 113.35 114.08 7,654,741 +0.61(+0.54%)
Oct 22, 2019 113.08 114.64 112.49 113.46 8,683,323 +1.04(+0.92%)
Oct 21, 2019 113.00 113.87 111.58 112.42 16,064,190 +0.28(+0.25%)
Oct 18, 2019 117.07 118.02 112.14 112.14 29,469,304 -7.44(-6.22%)
Oct 17, 2019 119.40 120.74 119.12 119.58 9,807,280 +1.02(+0.86%)
Oct 16, 2019 118.47 119.95 117.50 118.56 14,192,315 +1.91(+1.63%)
Oct 15, 2019 116.80 117.90 116.01 116.66 11,440,429 +1.86(+1.62%)
Oct 14, 2019 115.36 115.36 114.53 114.80 6,663,040 -0.54(-0.46%)
Oct 11, 2019 115.17 116.46 114.88 115.33 8,184,640 +1.99(+1.76%)
Oct 10, 2019 113.24 114.27 112.96 113.34 5,996,097 -0.14(-0.12%)
Oct 09, 2019 115.17 115.26 112.86 113.48 8,943,895 -2.30(-1.99%)
Oct 08, 2019 116.31 117.03 115.47 115.78 9,019,552 -1.16(-0.99%)
Oct 07, 2019 116.88 117.52 116.05 116.94 6,191,310 -0.44(-0.37%)
Oct 04, 2019 115.34 117.43 115.26 117.38 8,244,650 +2.17(+1.88%)
Oct 03, 2019 115.60 116.25 114.17 115.21 8,441,909 -0.71(-0.61%)
Oct 02, 2019 116.59 118.29 115.23 115.92 13,765,518 +1.77(+1.55%)
Oct 01, 2019 114.18 114.87 113.96 114.16 8,772,696 +0.54(+0.47%)
Sep 30, 2019 113.46 114.41 113.28 113.62 7,772,292 +0.69(+0.61%)
Sep 27, 2019 112.94 113.64 111.27 112.93 6,839,815 -0.22(-0.19%)
Sep 26, 2019 115.12 115.31 112.43 113.15 8,774,944 -1.88(-1.63%)
Sep 25, 2019 115.48 115.55 114.37 115.03 5,203,519 -0.49(-0.43%)
Sep 24, 2019 116.01 116.61 115.34 115.53 8,120,635 -0.17(-0.14%)
Sep 23, 2019 115.06 115.96 114.59 115.69 6,174,430 +0.08(+0.07%)
Sep 20, 2019 115.04 115.92 114.42 115.61 14,046,412 +1.35(+1.18%)
Sep 19, 2019 113.84 115.21 113.60 114.26 5,531,060 -0.26(-0.23%)
Sep 18, 2019 114.08 114.66 113.09 114.52 5,068,086 +0.65(+0.57%)
Sep 17, 2019 113.81 114.60 113.38 113.87 5,696,846 +0.11(+0.10%)
Sep 16, 2019 114.26 114.82 113.58 113.76 5,809,379 -1.09(-0.95%)
Sep 13, 2019 115.33 115.54 114.13 114.85 6,114,567 +0.31(+0.27%)
Sep 12, 2019 115.36 115.72 114.22 114.54 5,978,276 -0.65(-0.56%)
Sep 11, 2019 114.04 115.29 113.36 115.19 7,063,380 +1.42(+1.25%)
Sep 10, 2019 111.83 113.77 110.95 113.77 9,382,430 +2.28(+2.05%)
Sep 09, 2019 112.41 112.55 111.17 111.48 8,750,303 -1.11(-0.98%)
Sep 06, 2019 113.18 113.49 112.47 112.59 7,695,789 -0.33(-0.29%)
Sep 05, 2019 114.08 114.08 112.68 112.92 5,413,544 -0.25(-0.22%)
Sep 04, 2019 113.72 113.80 112.48 113.16 5,490,277 +0.11(+0.09%)
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.