Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 133.47 133.69 132.48 132.68 9,707,352 -1.33(-0.99%)
Jan 30, 2020 133.72 134.15 132.84 134.01 7,259,349 -0.16(-0.12%)
Jan 29, 2020 133.20 134.75 132.92 134.17 7,055,796 +0.93(+0.70%)
Jan 28, 2020 132.32 134.20 132.04 133.25 8,231,566 +0.67(+0.50%)
Jan 27, 2020 131.48 133.21 131.02 132.58 8,511,558 +0.38(+0.29%)
Jan 24, 2020 132.43 132.75 131.85 132.19 10,156,149 -0.19(-0.14%)
Jan 23, 2020 131.94 132.59 130.80 132.38 9,729,832 +0.25(+0.19%)
Jan 22, 2020 130.75 132.96 130.13 132.13 11,561,926 -0.91(-0.68%)
Jan 21, 2020 132.43 133.84 132.35 133.04 10,694,693 +0.09(+0.07%)
Jan 17, 2020 132.27 133.16 131.85 132.95 10,191,940 +0.86(+0.65%)
Jan 16, 2020 131.39 132.66 130.30 132.09 7,266,025 +1.06(+0.81%)
Jan 15, 2020 130.48 131.37 130.34 131.03 5,565,354 +0.44(+0.33%)
Jan 14, 2020 129.28 130.67 128.99 130.59 7,895,988 +0.73(+0.56%)
Jan 13, 2020 129.66 129.94 128.99 129.86 5,153,582 +0.57(+0.44%)
Jan 10, 2020 129.90 130.29 129.15 129.29 5,657,751 -0.29(-0.23%)
Jan 09, 2020 129.91 130.15 129.23 129.58 6,858,440 +0.38(+0.30%)
Jan 08, 2020 129.12 130.11 128.08 129.20 7,411,601 -0.02(-0.01%)
Jan 07, 2020 128.35 129.64 126.01 129.22 8,287,468 +0.79(+0.61%)
Jan 06, 2020 128.34 128.52 127.32 128.43 8,674,397 -0.16(-0.13%)
Jan 03, 2020 127.90 129.57 127.45 128.59 6,455,262 -1.51(-1.16%)
Jan 02, 2020 130.01 130.14 129.31 130.10 6,481,698 +0.09(+0.07%)
Dec 31, 2019 129.32 130.13 129.04 130.01 4,976,141 +0.51(+0.39%)
Dec 30, 2019 129.93 130.30 129.26 129.50 3,279,970 -0.40(-0.31%)
Dec 27, 2019 130.30 130.62 129.72 129.90 3,851,345 -0.07(-0.05%)
Dec 26, 2019 130.10 130.29 129.38 129.97 3,387,570 -0.09(-0.07%)
Dec 24, 2019 130.13 130.13 129.47 130.06 4,756,007 -0.46(-0.35%)
Dec 23, 2019 129.89 130.80 129.54 130.52 7,358,736 +0.34(+0.26%)
Dec 20, 2019 130.91 131.77 129.06 130.18 16,305,780 +0.77(+0.59%)
Dec 19, 2019 128.25 130.02 128.00 129.41 10,563,243 +1.79(+1.40%)
Dec 18, 2019 128.09 128.24 127.22 127.62 8,806,744 -0.33(-0.26%)
Dec 17, 2019 127.45 128.39 127.02 127.95 12,029,625 +1.58(+1.25%)
Dec 16, 2019 126.32 127.32 126.11 126.37 6,006,126 +0.37(+0.29%)
Dec 13, 2019 125.76 126.38 125.05 126.01 4,776,539 +0.03(+0.03%)
Dec 12, 2019 125.95 126.61 125.43 125.97 5,623,901 +0.32(+0.26%)
Dec 11, 2019 125.61 126.54 125.34 125.65 7,440,532 +0.88(+0.71%)
Dec 10, 2019 125.49 125.67 124.70 124.77 5,958,149 -0.45(-0.36%)
Dec 09, 2019 125.13 125.50 124.83 125.22 4,758,345 +0.11(+0.09%)
Dec 06, 2019 124.30 126.19 124.30 125.12 7,450,580 +0.73(+0.59%)
Dec 05, 2019 124.20 124.55 122.95 124.39 6,140,593 +0.16(+0.13%)
Dec 04, 2019 123.44 124.55 123.03 124.23 8,142,578 +1.98(+1.62%)
Dec 03, 2019 122.02 122.50 121.36 122.25 7,197,827 -0.18(-0.15%)
Dec 02, 2019 122.75 122.86 121.97 122.42 5,292,532 -0.12(-0.09%)
Nov 29, 2019 122.64 123.24 122.05 122.54 3,678,783 -0.23(-0.19%)
Nov 27, 2019 122.25 123.22 122.02 122.77 6,196,643 +0.67(+0.55%)
Nov 26, 2019 121.63 122.41 120.46 122.10 11,934,052 -0.16(-0.13%)
Nov 25, 2019 122.16 122.68 121.43 122.27 6,857,502 +0.05(+0.04%)
Nov 22, 2019 120.95 122.71 120.82 122.21 10,434,277 +1.44(+1.19%)
Nov 21, 2019 120.33 121.13 119.49 120.77 7,258,104 +0.44(+0.37%)
Nov 20, 2019 119.59 120.68 118.67 120.33 8,579,932 +0.99(+0.83%)
Nov 19, 2019 119.49 119.66 118.80 119.33 5,865,912 -0.01(-0.01%)
Nov 18, 2019 118.80 120.11 117.42 119.34 10,497,571 -0.10(-0.08%)
Nov 15, 2019 116.17 119.47 115.76 119.44 11,857,554 +3.52(+3.04%)
Nov 14, 2019 115.98 116.27 115.19 115.92 4,764,738 -0.27(-0.24%)
Nov 13, 2019 115.99 116.39 115.71 116.19 6,689,546 -0.07(-0.06%)
Nov 12, 2019 116.84 116.92 115.97 116.26 5,907,229 -0.56(-0.48%)
Nov 11, 2019 117.08 117.30 116.25 116.82 4,938,608 -0.90(-0.77%)
Nov 08, 2019 116.22 117.76 115.93 117.72 5,652,775 +1.39(+1.19%)
Nov 07, 2019 116.60 117.17 115.96 116.33 6,635,930 +0.42(+0.36%)
Nov 06, 2019 115.44 116.38 114.80 115.92 6,157,193 +0.48(+0.41%)
Nov 05, 2019 115.54 116.37 114.78 115.44 7,068,259 +0.17(+0.15%)
Nov 04, 2019 116.66 116.79 115.15 115.27 6,936,112 -0.86(-0.74%)
Nov 01, 2019 116.88 117.72 116.08 116.13 6,260,814 -0.74(-0.64%)
Oct 31, 2019 117.17 117.58 115.86 116.87 8,684,139 -0.71(-0.60%)
Oct 30, 2019 117.99 118.19 116.60 117.58 10,875,491 +3.29(+2.88%)
Oct 29, 2019 114.80 115.04 113.79 114.29 5,075,936 -0.05(-0.05%)
Oct 28, 2019 113.85 115.07 113.75 114.34 8,898,364 +0.73(+0.65%)
Oct 25, 2019 113.15 114.27 112.69 113.61 7,848,698 +0.75(+0.67%)
Oct 24, 2019 115.44 115.58 111.62 112.86 13,721,156 -2.12(-1.85%)
Oct 23, 2019 114.77 115.49 114.25 114.98 7,594,561 +0.62(+0.54%)
Oct 22, 2019 113.97 115.55 113.38 114.36 8,615,056 +1.04(+0.92%)
Oct 21, 2019 113.89 114.78 112.47 113.32 15,937,896 +0.28(+0.25%)
Oct 18, 2019 118.00 118.95 113.03 113.03 29,237,620 -7.50(-6.22%)
Oct 17, 2019 120.34 121.70 120.07 120.53 9,730,177 +1.03(+0.86%)
Oct 16, 2019 119.41 120.90 118.43 119.50 14,080,738 +1.92(+1.63%)
Oct 15, 2019 117.72 118.83 116.93 117.58 11,350,486 +1.88(+1.62%)
Oct 14, 2019 116.27 116.27 115.44 115.71 6,610,656 -0.54(-0.46%)
Oct 11, 2019 116.08 117.39 115.79 116.25 8,120,293 +2.01(+1.76%)
Oct 10, 2019 114.14 115.17 113.86 114.24 5,948,956 -0.14(-0.12%)
Oct 09, 2019 116.08 116.17 113.76 114.38 8,873,580 -2.32(-1.99%)
Oct 08, 2019 117.24 117.95 116.39 116.70 8,948,641 -1.17(-0.99%)
Oct 07, 2019 117.80 118.45 116.97 117.86 6,142,635 -0.44(-0.37%)
Oct 04, 2019 116.25 118.36 116.17 118.31 8,179,832 +2.19(+1.88%)
Oct 03, 2019 116.52 117.17 115.08 116.12 8,375,540 -0.72(-0.61%)
Oct 02, 2019 117.51 119.23 116.15 116.84 13,657,295 +1.78(+1.55%)
Oct 01, 2019 115.09 115.78 114.86 115.06 8,703,726 +0.54(+0.47%)
Sep 30, 2019 114.36 115.32 114.18 114.52 7,711,188 +0.69(+0.61%)
Sep 27, 2019 113.84 114.54 112.15 113.83 6,786,042 -0.22(-0.19%)
Sep 26, 2019 116.03 116.23 113.33 114.05 8,705,957 -1.89(-1.63%)
Sep 25, 2019 116.40 116.46 115.27 115.94 5,162,610 -0.50(-0.43%)
Sep 24, 2019 116.93 117.53 116.25 116.44 8,056,791 -0.17(-0.14%)
Sep 23, 2019 115.97 116.88 115.50 116.61 6,125,888 +0.08(+0.07%)
Sep 20, 2019 115.95 116.84 115.33 116.53 13,935,981 +1.36(+1.18%)
Sep 19, 2019 114.74 116.12 114.50 115.17 5,487,575 -0.27(-0.23%)
Sep 18, 2019 114.98 115.56 113.99 115.43 5,028,241 +0.66(+0.57%)
Sep 17, 2019 114.71 115.51 114.28 114.78 5,652,058 +0.11(+0.10%)
Sep 16, 2019 115.17 115.73 114.47 114.66 5,763,707 -1.10(-0.95%)
Sep 13, 2019 116.25 116.46 115.03 115.76 6,066,495 +0.31(+0.27%)
Sep 12, 2019 116.27 116.64 115.12 115.45 5,931,276 -0.66(-0.56%)
Sep 11, 2019 114.94 116.20 114.25 116.10 7,007,848 +1.43(+1.25%)
Sep 10, 2019 112.71 114.67 111.83 114.67 9,308,667 +2.30(+2.05%)
Sep 09, 2019 113.30 113.44 112.05 112.37 8,681,510 -1.11(-0.98%)
Sep 06, 2019 114.08 114.39 113.36 113.48 7,635,285 -0.33(-0.29%)
Sep 05, 2019 114.98 114.98 113.57 113.81 5,370,984 -0.25(-0.22%)
Sep 04, 2019 114.62 114.70 113.37 114.06 5,447,113 +0.11(+0.09%)
Sep 03, 2019 113.29 114.17 112.86 113.95 6,451,190 +0.34(+0.30%)
Aug 30, 2019 113.54 114.27 112.96 113.62 8,327,605 +0.11(+0.09%)
Aug 29, 2019 114.04 114.36 112.26 113.51 7,625,810 -0.39(-0.34%)
Aug 28, 2019 113.17 114.07 112.42 113.90 11,167,653 -0.85(-0.74%)
Aug 27, 2019 114.96 117.19 114.27 114.75 22,804,676 +1.63(+1.44%)
Aug 26, 2019 112.78 113.37 112.08 113.12 10,060,551 +0.90(+0.80%)
Aug 23, 2019 115.15 115.32 111.69 112.22 17,886,940 -3.11(-2.70%)
Aug 22, 2019 115.62 116.08 114.92 115.33 8,210,679 -0.23(-0.20%)
Aug 21, 2019 115.71 116.33 114.96 115.56 7,868,423 +0.82(+0.71%)
Aug 20, 2019 115.93 116.55 114.62 114.74 8,311,364 -1.45(-1.25%)
Aug 19, 2019 116.41 116.47 115.81 116.19 5,643,328 +0.78(+0.68%)
Aug 16, 2019 115.50 115.68 114.73 115.41 6,668,661 +0.72(+0.63%)
Aug 15, 2019 114.36 115.15 113.55 114.69 8,253,559 +0.25(+0.21%)
Aug 14, 2019 116.44 116.44 114.33 114.44 8,805,629 -2.78(-2.37%)
Aug 13, 2019 116.23 117.81 115.97 117.22 5,807,024 +1.33(+1.15%)
Aug 12, 2019 115.53 116.58 115.35 115.88 6,246,388 -0.12(-0.11%)
Aug 09, 2019 115.79 116.64 115.29 116.00 5,323,842 +0.32(+0.27%)
Aug 08, 2019 115.07 115.93 114.41 115.69 5,987,684 +1.29(+1.13%)
Aug 07, 2019 113.65 115.00 112.62 114.40 7,707,799 -0.49(-0.43%)
Aug 06, 2019 114.51 115.28 113.85 114.89 8,969,378 +0.54(+0.47%)
Aug 05, 2019 115.01 115.50 113.34 114.35 10,788,823 -0.80(-0.69%)
Aug 02, 2019 114.97 115.50 114.01 115.15 7,483,747 +0.69(+0.60%)
Aug 01, 2019 114.44 114.86 113.35 114.47 8,958,103 +0.06(+0.05%)
Jul 31, 2019 115.65 115.97 114.37 114.41 9,742,149 -1.63(-1.41%)
Jul 30, 2019 116.38 116.40 115.33 116.04 6,271,216 -0.83(-0.71%)
Jul 29, 2019 115.09 117.12 114.40 116.87 8,914,222 +2.01(+1.75%)
Jul 26, 2019 115.36 115.36 114.64 114.85 5,571,293 -0.34(-0.30%)
Jul 25, 2019 114.27 115.56 113.92 115.20 10,127,828 +1.18(+1.03%)
Jul 24, 2019 113.23 114.03 112.96 114.02 7,783,688 +0.83(+0.73%)
Jul 23, 2019 112.99 113.73 112.59 113.19 6,605,784 +0.17(+0.15%)
Jul 22, 2019 114.21 114.34 112.31 113.02 14,370,211 -1.47(-1.28%)
Jul 19, 2019 116.19 116.31 114.38 114.48 9,493,064 -1.55(-1.33%)
Jul 18, 2019 116.08 116.42 115.24 116.03 7,061,022 +0.18(+0.16%)
Jul 17, 2019 116.40 117.36 115.45 115.85 10,086,633 -0.56(-0.48%)
Jul 16, 2019 116.79 117.58 115.75 116.41 11,623,786 -1.94(-1.64%)
Jul 15, 2019 118.95 119.80 118.12 118.35 11,422,659 +0.36(+0.31%)
Jul 12, 2019 123.10 123.10 116.25 117.99 20,237,840 -5.11(-4.15%)
Jul 11, 2019 123.82 124.06 122.14 123.09 6,621,210 -0.97(-0.78%)
Jul 10, 2019 124.56 124.75 123.59 124.06 5,548,155 -0.18(-0.14%)
Jul 09, 2019 124.28 125.17 123.80 124.24 4,800,430 +0.39(+0.31%)
Jul 08, 2019 123.10 123.95 122.67 123.85 4,641,970 +0.35(+0.28%)
Jul 05, 2019 124.53 124.64 123.32 123.50 5,295,500 -1.38(-1.10%)
Jul 03, 2019 123.88 124.91 123.69 124.88 3,911,299 +1.85(+1.51%)
Jul 02, 2019 122.31 123.02 121.85 123.02 5,123,408 +0.59(+0.48%)
Jul 01, 2019 123.17 123.23 121.87 122.44 6,687,155 +0.07(+0.06%)
Jun 28, 2019 123.77 123.96 121.69 122.36 14,560,691 -1.24(-1.00%)
Jun 27, 2019 124.96 125.19 123.53 123.60 5,956,733 -1.02(-0.82%)
Jun 26, 2019 126.38 126.38 123.67 124.62 8,734,920 -2.10(-1.66%)
Jun 25, 2019 125.87 127.37 125.80 126.72 8,556,138 +1.04(+0.83%)
Jun 24, 2019 125.12 126.25 124.83 125.69 6,709,237 +0.85(+0.68%)
Jun 21, 2019 124.28 125.13 123.89 124.83 12,830,354 -0.11(-0.08%)
Jun 20, 2019 124.10 125.11 123.88 124.94 8,349,445 +1.55(+1.25%)
Jun 19, 2019 123.01 123.85 122.92 123.39 7,277,315 +0.19(+0.16%)
Jun 18, 2019 123.49 123.81 122.81 123.20 8,107,282 +0.69(+0.57%)
Jun 17, 2019 123.00 123.21 122.30 122.51 6,331,391 -0.57(-0.46%)
Jun 14, 2019 124.08 124.30 123.03 123.08 7,453,242 -0.55(-0.44%)
Jun 13, 2019 124.51 124.71 123.18 123.62 8,537,636 -0.85(-0.68%)
Jun 12, 2019 123.26 125.56 123.26 124.47 10,490,571 +1.67(+1.36%)
Jun 11, 2019 122.72 123.58 122.56 122.81 9,368,231 +0.67(+0.55%)
Jun 10, 2019 121.77 122.25 120.89 122.14 5,685,219 +0.41(+0.34%)
Jun 07, 2019 120.88 122.64 120.48 121.72 7,437,079 +1.64(+1.37%)
Jun 06, 2019 118.52 120.94 118.25 120.08 10,375,215 +2.02(+1.71%)
Jun 05, 2019 118.34 118.72 117.60 118.06 7,808,768 +0.57(+0.49%)
Jun 04, 2019 116.50 117.99 116.48 117.49 7,567,976 +2.01(+1.74%)
Jun 03, 2019 115.53 116.32 115.13 115.48 9,600,696 +0.25(+0.22%)
May 31, 2019 115.55 115.97 113.87 115.22 8,890,599 -0.84(-0.73%)
May 30, 2019 115.48 116.69 115.24 116.07 8,226,152 +0.69(+0.59%)
May 29, 2019 119.39 119.39 112.91 115.38 26,062,770 -5.04(-4.19%)
May 28, 2019 122.12 123.43 120.38 120.42 13,308,798 -1.56(-1.28%)
May 24, 2019 122.56 122.56 121.73 121.99 6,147,124 +0.01(+0.01%)
May 23, 2019 120.85 122.03 120.13 121.98 7,879,953 +0.90(+0.74%)
May 22, 2019 120.72 121.25 119.97 121.08 6,253,637 +0.56(+0.46%)
May 21, 2019 121.39 121.79 120.49 120.52 5,567,298 -0.26(-0.22%)
May 20, 2019 120.95 121.25 120.14 120.78 5,467,799 -0.17(-0.14%)
May 17, 2019 119.54 121.32 119.42 120.95 7,924,946 +0.35(+0.29%)
May 16, 2019 119.89 121.45 119.52 120.60 7,858,402 +1.13(+0.95%)
May 15, 2019 119.46 119.97 118.09 119.47 7,368,046 +0.08(+0.07%)
May 14, 2019 119.58 120.28 119.31 119.39 6,900,559 -0.33(-0.28%)
May 13, 2019 120.29 120.47 119.13 119.72 6,371,863 -1.61(-1.33%)
May 10, 2019 120.79 121.51 119.03 121.33 5,468,341 +0.28(+0.23%)
May 09, 2019 121.25 121.57 120.10 121.05 6,422,492 -0.92(-0.76%)
May 08, 2019 122.34 122.97 121.90 121.98 5,348,447 -0.16(-0.13%)
May 07, 2019 122.88 123.37 121.34 122.14 7,571,340 -1.85(-1.49%)
May 06, 2019 122.38 124.12 122.10 123.99 6,668,543 +0.07(+0.06%)
May 03, 2019 123.29 123.99 123.10 123.92 6,052,810 +0.64(+0.52%)
May 02, 2019 123.83 124.04 122.27 123.28 10,125,745 -0.59(-0.47%)
May 01, 2019 122.99 124.21 121.94 123.86 7,628,108 +0.66(+0.53%)
Apr 30, 2019 122.33 123.43 121.25 123.21 6,880,332 +1.19(+0.97%)
Apr 29, 2019 122.47 122.54 121.80 122.02 4,899,409 -0.48(-0.39%)
Apr 26, 2019 122.06 122.62 121.56 122.50 5,287,155 +0.64(+0.53%)
Apr 25, 2019 120.87 121.96 120.38 121.86 5,979,953 +0.57(+0.47%)
Apr 24, 2019 121.86 122.28 121.17 121.29 6,505,191 -0.78(-0.64%)
Apr 23, 2019 119.91 122.90 119.76 122.08 6,635,941 +1.81(+1.50%)
Apr 22, 2019 119.53 120.84 119.07 120.27 5,347,937 +0.27(+0.23%)
Apr 18, 2019 121.59 122.37 118.45 120.00 12,016,232 -0.87(-0.72%)
Apr 17, 2019 121.29 122.29 120.13 120.87 10,861,775 +0.44(+0.36%)
Apr 16, 2019 120.70 122.77 120.03 120.43 12,314,775 +1.31(+1.10%)
Apr 15, 2019 118.67 119.36 118.50 119.12 6,163,622 +0.47(+0.40%)
Apr 12, 2019 117.99 118.98 117.58 118.65 6,597,398 +0.67(+0.57%)
Apr 11, 2019 118.64 118.83 117.29 117.98 5,140,134 -0.32(-0.27%)
Apr 10, 2019 118.58 118.78 118.09 118.31 4,806,568 +0.01(+0.01%)
Apr 09, 2019 118.67 118.90 117.42 118.30 5,971,090 -0.50(-0.42%)
Apr 08, 2019 118.72 119.12 118.41 118.79 4,962,245 -0.03(-0.03%)
Apr 05, 2019 118.71 119.18 118.41 118.83 5,454,589 +0.53(+0.45%)
Apr 04, 2019 119.43 119.55 117.91 118.30 6,698,177 -1.40(-1.17%)
Apr 03, 2019 120.59 120.63 119.43 119.69 6,814,753 -0.47(-0.39%)
Apr 02, 2019 121.30 121.30 119.47 120.16 6,323,404 -1.11(-0.91%)
Apr 01, 2019 122.15 122.42 121.06 121.27 6,744,745 -0.71(-0.58%)
Mar 29, 2019 121.53 122.06 121.19 121.98 8,215,118 +0.79(+0.66%)
Mar 28, 2019 121.34 121.69 121.04 121.19 5,274,026 +0.16(+0.13%)
Mar 27, 2019 120.93 121.71 120.48 121.03 7,752,626 +0.11(+0.09%)
Mar 26, 2019 119.48 121.53 119.48 120.91 5,453,495 +1.71(+1.43%)
Mar 25, 2019 119.47 119.55 118.44 119.20 5,157,504 -0.26(-0.22%)
Mar 22, 2019 120.20 120.76 119.42 119.47 7,482,010 -1.04(-0.86%)
Mar 21, 2019 119.54 121.10 119.50 120.50 6,606,932 +0.71(+0.59%)
Mar 20, 2019 120.70 120.86 119.24 119.80 6,275,439 -1.00(-0.83%)
Mar 19, 2019 120.08 121.13 119.95 120.80 6,741,456 +1.11(+0.93%)
Mar 18, 2019 120.11 120.22 119.30 119.69 8,016,780 -0.38(-0.31%)
Mar 15, 2019 120.42 120.64 119.40 120.07 13,663,748 -0.37(-0.30%)
Mar 14, 2019 120.71 121.11 120.36 120.43 9,733,023 -1.21(-1.00%)
Mar 13, 2019 121.80 122.02 121.31 121.65 7,378,980 +0.20(+0.16%)
Mar 12, 2019 120.98 122.16 120.85 121.45 6,364,109 +0.54(+0.45%)
Mar 11, 2019 120.51 121.32 120.00 120.91 7,047,935 +0.44(+0.36%)
Mar 08, 2019 120.50 121.55 119.04 120.47 8,075,762 -0.16(-0.13%)
Mar 07, 2019 120.88 121.39 120.16 120.63 6,990,139 -0.74(-0.61%)
Mar 06, 2019 121.70 121.86 120.94 121.37 7,144,763 +0.28(+0.23%)
Mar 05, 2019 121.12 121.41 120.73 121.09 7,521,400 +0.25(+0.21%)
Mar 04, 2019 121.16 121.65 119.99 120.84 9,601,163 +0.11(+0.09%)
Mar 01, 2019 119.74 120.95 119.55 120.72 6,465,262 +1.49(+1.25%)
Feb 28, 2019 118.63 120.37 118.40 119.23 11,568,526 +0.67(+0.57%)
Feb 27, 2019 118.25 118.89 118.14 118.56 5,017,344 -0.21(-0.18%)
Feb 26, 2019 119.06 119.51 118.72 118.77 5,852,562 -0.08(-0.07%)
Feb 25, 2019 118.98 119.97 118.55 118.85 7,846,173 +0.44(+0.37%)
Feb 22, 2019 117.27 118.44 116.87 118.41 6,026,273 +1.02(+0.87%)
Feb 21, 2019 117.01 117.71 116.39 117.39 7,597,938 -0.81(-0.68%)
Feb 20, 2019 117.86 118.52 117.66 118.19 6,549,979 +0.57(+0.49%)
Feb 19, 2019 118.01 118.22 117.57 117.62 6,847,299 -0.60(-0.51%)
Feb 15, 2019 117.19 118.25 117.03 118.22 7,688,868 +1.79(+1.54%)
Feb 14, 2019 116.42 116.87 115.59 116.42 4,511,113 -0.12(-0.10%)
Feb 13, 2019 116.22 117.01 115.47 116.55 8,917,673 +0.25(+0.22%)
Feb 12, 2019 114.49 116.42 114.49 116.30 7,196,566 +1.87(+1.64%)
Feb 11, 2019 114.69 115.00 113.78 114.42 5,724,483 -0.35(-0.30%)
Feb 08, 2019 114.38 114.82 114.02 114.77 5,118,260 +0.30(+0.26%)
Feb 07, 2019 114.81 114.98 114.02 114.47 7,019,058 -0.82(-0.71%)
Feb 06, 2019 115.36 115.78 114.68 115.29 5,844,333 +0.10(+0.09%)
Feb 05, 2019 115.74 116.05 115.07 115.19 7,342,441 +0.00(+0.00%)
Feb 04, 2019 116.12 116.29 114.61 115.19 8,916,886 -1.14(-0.98%)
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.