Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 117.19 117.60 115.87 116.89 8,682,766 -0.71(-0.60%)
Oct 30, 2019 118.01 118.21 116.62 117.60 10,873,773 +3.29(+2.88%)
Oct 29, 2019 114.82 115.06 113.81 114.31 5,075,134 -0.05(-0.05%)
Oct 28, 2019 113.86 115.09 113.77 114.36 8,896,958 +0.73(+0.65%)
Oct 25, 2019 113.17 114.29 112.70 113.63 7,847,458 +0.75(+0.67%)
Oct 24, 2019 115.46 115.60 111.63 112.87 13,718,988 -2.12(-1.85%)
Oct 23, 2019 114.78 115.51 114.26 115.00 7,593,361 +0.62(+0.54%)
Oct 22, 2019 113.99 115.56 113.40 114.38 8,613,694 +1.04(+0.92%)
Oct 21, 2019 113.91 114.79 112.48 113.33 15,935,378 +0.28(+0.25%)
Oct 18, 2019 118.02 118.97 113.05 113.05 29,233,000 -7.50(-6.22%)
Oct 17, 2019 120.36 121.72 120.09 120.55 9,728,639 +1.03(+0.86%)
Oct 16, 2019 119.42 120.92 118.45 119.52 14,078,513 +1.92(+1.63%)
Oct 15, 2019 117.74 118.85 116.95 117.60 11,348,692 +1.88(+1.62%)
Oct 14, 2019 116.29 116.29 115.46 115.72 6,609,611 -0.54(-0.46%)
Oct 11, 2019 116.10 117.41 115.81 116.26 8,119,010 +2.01(+1.76%)
Oct 10, 2019 114.16 115.19 113.87 114.25 5,948,016 -0.14(-0.12%)
Oct 09, 2019 116.10 116.19 113.78 114.40 8,872,177 -2.32(-1.99%)
Oct 08, 2019 117.25 117.97 116.41 116.72 8,947,227 -1.17(-0.99%)
Oct 07, 2019 117.82 118.47 116.98 117.88 6,141,665 -0.44(-0.37%)
Oct 04, 2019 116.27 118.38 116.19 118.33 8,178,539 +2.19(+1.88%)
Oct 03, 2019 116.54 117.19 115.09 116.14 8,374,216 -0.72(-0.61%)
Oct 02, 2019 117.53 119.25 116.17 116.86 13,655,137 +1.78(+1.55%)
Oct 01, 2019 115.10 115.80 114.88 115.08 8,702,351 +0.54(+0.47%)
Sep 30, 2019 114.38 115.33 114.20 114.54 7,709,969 +0.69(+0.61%)
Sep 27, 2019 113.86 114.56 112.17 113.85 6,784,969 -0.22(-0.19%)
Sep 26, 2019 116.05 116.25 113.34 114.07 8,704,581 -1.89(-1.63%)
Sep 25, 2019 116.41 116.48 115.29 115.96 5,161,794 -0.50(-0.43%)
Sep 24, 2019 116.95 117.55 116.27 116.46 8,055,518 -0.17(-0.14%)
Sep 23, 2019 115.99 116.90 115.52 116.63 6,124,920 +0.08(+0.07%)
Sep 20, 2019 115.97 116.86 115.34 116.55 13,933,779 +1.36(+1.18%)
Sep 19, 2019 114.76 116.14 114.52 115.18 5,486,708 -0.27(-0.23%)
Sep 18, 2019 115.00 115.58 114.01 115.45 5,027,447 +0.66(+0.57%)
Sep 17, 2019 114.73 115.53 114.30 114.79 5,651,165 +0.11(+0.10%)
Sep 16, 2019 115.18 115.75 114.49 114.68 5,762,796 -1.10(-0.95%)
Sep 13, 2019 116.26 116.48 115.05 115.78 6,065,536 +0.31(+0.27%)
Sep 12, 2019 116.29 116.65 115.14 115.47 5,930,338 -0.66(-0.56%)
Sep 11, 2019 114.96 116.22 114.27 116.12 7,006,741 +1.43(+1.25%)
Sep 10, 2019 112.73 114.69 111.85 114.69 9,307,196 +2.30(+2.05%)
Sep 09, 2019 113.32 113.46 112.07 112.39 8,680,138 -1.12(-0.98%)
Sep 06, 2019 114.09 114.41 113.38 113.50 7,634,079 -0.33(-0.29%)
Sep 05, 2019 115.00 115.00 113.59 113.83 5,370,135 -0.25(-0.22%)
Sep 04, 2019 114.64 114.72 113.39 114.08 5,446,252 +0.11(+0.09%)
Sep 03, 2019 113.31 114.18 112.88 113.97 6,450,170 +0.34(+0.30%)
Aug 30, 2019 113.56 114.29 112.98 113.64 8,326,289 +0.11(+0.09%)
Aug 29, 2019 114.06 114.38 112.28 113.53 7,624,605 -0.39(-0.34%)
Aug 28, 2019 113.19 114.09 112.44 113.92 11,165,888 -0.85(-0.74%)
Aug 27, 2019 114.98 117.21 114.29 114.77 22,801,072 +1.63(+1.44%)
Aug 26, 2019 112.80 113.39 112.10 113.14 10,058,961 +0.90(+0.80%)
Aug 23, 2019 115.17 115.34 111.71 112.24 17,884,116 -3.11(-2.70%)
Aug 22, 2019 115.64 116.10 114.93 115.35 8,209,382 -0.23(-0.20%)
Aug 21, 2019 115.72 116.35 114.98 115.58 7,867,181 +0.82(+0.71%)
Aug 20, 2019 115.95 116.57 114.64 114.76 8,310,052 -1.45(-1.25%)
Aug 19, 2019 116.43 116.49 115.83 116.21 5,642,437 +0.78(+0.68%)
Aug 16, 2019 115.52 115.70 114.75 115.42 6,667,607 +0.72(+0.63%)
Aug 15, 2019 114.38 115.17 113.57 114.70 8,252,256 +0.25(+0.21%)
Aug 14, 2019 116.45 116.46 114.34 114.46 8,804,239 -2.78(-2.37%)
Aug 13, 2019 116.25 117.83 115.99 117.24 5,806,107 +1.34(+1.15%)
Aug 12, 2019 115.55 116.60 115.36 115.90 6,245,401 -0.12(-0.11%)
Aug 09, 2019 115.81 116.66 115.31 116.02 5,323,001 +0.32(+0.27%)
Aug 08, 2019 115.09 115.94 114.43 115.71 5,986,738 +1.29(+1.13%)
Aug 07, 2019 113.67 115.02 112.64 114.42 7,706,582 -0.49(-0.43%)
Aug 06, 2019 114.53 115.30 113.87 114.91 8,967,962 +0.54(+0.47%)
Aug 05, 2019 115.03 115.51 113.36 114.37 10,787,119 -0.80(-0.69%)
Aug 02, 2019 114.99 115.52 114.03 115.17 7,482,565 +0.69(+0.60%)
Aug 01, 2019 114.46 114.88 113.37 114.48 8,956,688 +0.06(+0.05%)
Jul 31, 2019 115.67 115.99 114.39 114.42 9,740,610 -1.63(-1.41%)
Jul 30, 2019 116.40 116.42 115.35 116.06 6,270,225 -0.83(-0.71%)
Jul 29, 2019 115.11 117.14 114.42 116.88 8,912,814 +2.01(+1.75%)
Jul 26, 2019 115.37 115.37 114.66 114.87 5,570,413 -0.34(-0.30%)
Jul 25, 2019 114.28 115.58 113.94 115.22 10,126,228 +1.18(+1.03%)
Jul 24, 2019 113.25 114.05 112.97 114.04 7,782,458 +0.83(+0.73%)
Jul 23, 2019 113.01 113.75 112.61 113.21 6,604,740 +0.18(+0.16%)
Jul 22, 2019 114.23 114.36 112.33 113.03 14,367,941 -1.47(-1.28%)
Jul 19, 2019 116.21 116.33 114.40 114.50 9,491,565 -1.55(-1.33%)
Jul 18, 2019 116.10 116.44 115.26 116.05 7,059,907 +0.18(+0.16%)
Jul 17, 2019 116.42 117.38 115.47 115.86 10,085,040 -0.56(-0.48%)
Jul 16, 2019 116.81 117.60 115.77 116.43 11,621,950 -1.94(-1.64%)
Jul 15, 2019 118.97 119.82 118.14 118.37 11,420,855 +0.36(+0.31%)
Jul 12, 2019 123.12 123.12 116.27 118.01 20,234,644 -5.11(-4.15%)
Jul 11, 2019 123.84 124.08 122.16 123.11 6,620,164 -0.97(-0.78%)
Jul 10, 2019 124.58 124.77 123.61 124.08 5,547,279 -0.17(-0.14%)
Jul 09, 2019 124.30 125.19 123.82 124.26 4,799,672 +0.39(+0.31%)
Jul 08, 2019 123.12 123.97 122.69 123.87 4,641,236 +0.35(+0.28%)
Jul 05, 2019 124.55 124.66 123.34 123.52 5,294,664 -1.38(-1.10%)
Jul 03, 2019 123.90 124.93 123.71 124.90 3,910,681 +1.85(+1.51%)
Jul 02, 2019 122.33 123.04 121.87 123.04 5,122,599 +0.59(+0.48%)
Jul 01, 2019 123.19 123.25 121.89 122.45 6,686,099 +0.07(+0.06%)
Jun 28, 2019 123.79 123.98 121.70 122.39 14,558,392 -1.24(-1.00%)
Jun 27, 2019 124.98 125.21 123.55 123.62 5,955,792 -1.02(-0.82%)
Jun 26, 2019 126.40 126.40 123.69 124.64 8,733,541 -2.10(-1.66%)
Jun 25, 2019 125.89 127.39 125.82 126.74 8,554,787 +1.04(+0.82%)
Jun 24, 2019 125.14 126.27 124.85 125.71 6,708,178 +0.85(+0.68%)
Jun 21, 2019 124.30 125.15 123.91 124.85 12,828,328 -0.11(-0.08%)
Jun 20, 2019 124.12 125.13 123.90 124.96 8,348,126 +1.55(+1.25%)
Jun 19, 2019 123.03 123.87 122.94 123.41 7,276,166 +0.19(+0.16%)
Jun 18, 2019 123.51 123.83 122.83 123.22 8,106,001 +0.69(+0.57%)
Jun 17, 2019 123.02 123.23 122.32 122.53 6,330,391 -0.57(-0.46%)
Jun 14, 2019 124.10 124.32 123.05 123.10 7,452,065 -0.54(-0.44%)
Jun 13, 2019 124.53 124.73 123.20 123.64 8,536,288 -0.85(-0.69%)
Jun 12, 2019 123.28 125.57 123.28 124.49 10,488,915 +1.67(+1.36%)
Jun 11, 2019 122.74 123.60 122.58 122.82 9,366,752 +0.67(+0.55%)
Jun 10, 2019 121.79 122.27 120.91 122.16 5,684,321 +0.41(+0.34%)
Jun 07, 2019 120.90 122.66 120.50 121.74 7,435,905 +1.64(+1.37%)
Jun 06, 2019 118.54 120.96 118.26 120.10 10,373,577 +2.02(+1.71%)
Jun 05, 2019 118.36 118.74 117.62 118.08 7,807,535 +0.57(+0.49%)
Jun 04, 2019 116.52 118.01 116.50 117.51 7,566,781 +2.01(+1.74%)
Jun 03, 2019 115.55 116.34 115.14 115.50 9,599,180 +0.25(+0.22%)
May 31, 2019 115.57 115.99 113.89 115.24 8,889,195 -0.84(-0.73%)
May 30, 2019 115.50 116.71 115.26 116.08 8,224,853 +0.69(+0.59%)
May 29, 2019 119.41 119.41 112.93 115.40 26,058,654 -5.04(-4.19%)
May 28, 2019 122.14 123.45 120.40 120.44 13,306,696 -1.56(-1.28%)
May 24, 2019 122.58 122.58 121.75 122.01 6,146,153 +0.01(+0.01%)
May 23, 2019 120.87 122.05 120.15 122.00 7,878,708 +0.90(+0.74%)
May 22, 2019 120.74 121.27 119.99 121.10 6,252,649 +0.56(+0.46%)
May 21, 2019 121.41 121.81 120.51 120.54 5,566,419 -0.26(-0.22%)
May 20, 2019 120.97 121.27 120.16 120.80 5,466,935 -0.17(-0.14%)
May 17, 2019 119.56 121.33 119.44 120.97 7,923,693 +0.35(+0.29%)
May 16, 2019 119.90 121.47 119.54 120.62 7,857,160 +1.13(+0.95%)
May 15, 2019 119.48 119.99 118.11 119.48 7,366,882 +0.08(+0.07%)
May 14, 2019 119.60 120.30 119.33 119.41 6,899,469 -0.33(-0.28%)
May 13, 2019 120.31 120.49 119.15 119.74 6,370,856 -1.61(-1.33%)
May 10, 2019 120.81 121.53 119.05 121.35 5,467,477 +0.28(+0.23%)
May 09, 2019 121.27 121.59 120.12 121.07 6,421,477 -0.93(-0.76%)
May 08, 2019 122.36 122.98 121.92 122.00 5,347,602 -0.16(-0.13%)
May 07, 2019 122.90 123.39 121.36 122.16 7,570,143 -1.85(-1.49%)
May 06, 2019 122.40 124.14 122.12 124.00 6,667,489 +0.07(+0.06%)
May 03, 2019 123.31 124.00 123.12 123.94 6,051,854 +0.64(+0.52%)
May 02, 2019 123.85 124.06 122.29 123.30 10,124,145 -0.58(-0.47%)
May 01, 2019 123.01 124.23 121.96 123.88 7,626,902 +0.65(+0.53%)
Apr 30, 2019 122.35 123.45 121.27 123.23 6,879,244 +1.19(+0.97%)
Apr 29, 2019 122.49 122.56 121.81 122.04 4,898,635 -0.48(-0.39%)
Apr 26, 2019 122.08 122.64 121.58 122.52 5,286,320 +0.65(+0.53%)
Apr 25, 2019 120.89 121.98 120.40 121.88 5,979,008 +0.57(+0.47%)
Apr 24, 2019 121.88 122.30 121.19 121.31 6,504,163 -0.78(-0.64%)
Apr 23, 2019 119.93 122.92 119.78 122.09 6,634,892 +1.81(+1.50%)
Apr 22, 2019 119.55 120.86 119.09 120.29 5,347,092 +0.27(+0.23%)
Apr 18, 2019 121.61 122.39 118.47 120.02 12,014,333 -0.87(-0.72%)
Apr 17, 2019 121.31 122.31 120.15 120.89 10,860,059 +0.44(+0.36%)
Apr 16, 2019 120.72 122.79 120.05 120.45 12,312,829 +1.31(+1.10%)
Apr 15, 2019 118.69 119.38 118.52 119.14 6,162,648 +0.47(+0.40%)
Apr 12, 2019 118.01 119.00 117.60 118.67 6,596,356 +0.67(+0.57%)
Apr 11, 2019 118.66 118.85 117.31 118.00 5,139,322 -0.32(-0.27%)
Apr 10, 2019 118.59 118.80 118.11 118.32 4,805,808 +0.01(+0.01%)
Apr 09, 2019 118.69 118.92 117.43 118.31 5,970,146 -0.50(-0.42%)
Apr 08, 2019 118.73 119.14 118.43 118.81 4,961,461 -0.03(-0.03%)
Apr 05, 2019 118.72 119.20 118.43 118.85 5,453,727 +0.53(+0.45%)
Apr 04, 2019 119.45 119.57 117.93 118.31 6,697,118 -1.40(-1.17%)
Apr 03, 2019 120.61 120.64 119.45 119.71 6,813,676 -0.47(-0.39%)
Apr 02, 2019 121.32 121.32 119.48 120.18 6,322,404 -1.11(-0.91%)
Apr 01, 2019 122.17 122.43 121.08 121.29 6,743,679 -0.71(-0.58%)
Mar 29, 2019 121.55 122.08 121.20 122.00 8,213,819 +0.79(+0.66%)
Mar 28, 2019 121.36 121.71 121.06 121.20 5,273,192 +0.16(+0.13%)
Mar 27, 2019 120.95 121.73 120.50 121.05 7,751,401 +0.11(+0.09%)
Mar 26, 2019 119.50 121.54 119.50 120.93 5,452,634 +1.71(+1.43%)
Mar 25, 2019 119.48 119.57 118.46 119.22 5,156,689 -0.26(-0.22%)
Mar 22, 2019 120.22 120.78 119.44 119.48 7,480,827 -1.04(-0.86%)
Mar 21, 2019 119.56 121.12 119.52 120.52 6,605,888 +0.71(+0.59%)
Mar 20, 2019 120.72 120.88 119.26 119.82 6,274,448 -1.00(-0.83%)
Mar 19, 2019 120.10 121.15 119.97 120.82 6,740,391 +1.11(+0.93%)
Mar 18, 2019 120.13 120.24 119.32 119.71 8,015,513 -0.38(-0.31%)
Mar 15, 2019 120.44 120.66 119.42 120.09 13,661,588 -0.37(-0.30%)
Mar 14, 2019 120.73 121.13 120.38 120.45 9,731,485 -1.21(-1.00%)
Mar 13, 2019 121.82 122.04 121.33 121.67 7,377,814 +0.20(+0.16%)
Mar 12, 2019 121.00 122.18 120.87 121.47 6,363,103 +0.54(+0.45%)
Mar 11, 2019 120.53 121.33 120.02 120.92 7,046,821 +0.44(+0.36%)
Mar 08, 2019 120.51 121.57 119.06 120.49 8,074,486 -0.16(-0.13%)
Mar 07, 2019 120.90 121.41 120.17 120.64 6,989,034 -0.74(-0.61%)
Mar 06, 2019 121.72 121.88 120.96 121.39 7,143,634 +0.28(+0.23%)
Mar 05, 2019 121.14 121.43 120.75 121.11 7,520,211 +0.25(+0.21%)
Mar 04, 2019 121.18 121.67 120.01 120.86 9,599,646 +0.11(+0.09%)
Mar 01, 2019 119.75 120.97 119.57 120.74 6,464,241 +1.49(+1.25%)
Feb 28, 2019 118.65 120.39 118.42 119.25 11,566,698 +0.67(+0.57%)
Feb 27, 2019 118.27 118.91 118.16 118.58 5,016,551 -0.21(-0.18%)
Feb 26, 2019 119.08 119.53 118.73 118.79 5,851,637 -0.08(-0.07%)
Feb 25, 2019 119.00 119.99 118.57 118.86 7,844,933 +0.44(+0.37%)
Feb 22, 2019 117.29 118.46 116.89 118.43 6,025,320 +1.02(+0.87%)
Feb 21, 2019 117.02 117.73 116.41 117.41 7,596,737 -0.81(-0.68%)
Feb 20, 2019 117.88 118.54 117.67 118.21 6,548,944 +0.57(+0.49%)
Feb 19, 2019 118.03 118.24 117.59 117.64 6,846,217 -0.60(-0.51%)
Feb 15, 2019 117.21 118.26 117.05 118.24 7,687,653 +1.80(+1.54%)
Feb 14, 2019 116.44 116.89 115.61 116.44 4,510,400 -0.12(-0.10%)
Feb 13, 2019 116.23 117.02 115.49 116.56 8,916,264 +0.25(+0.22%)
Feb 12, 2019 114.51 116.44 114.51 116.31 7,195,429 +1.87(+1.64%)
Feb 11, 2019 114.71 115.02 113.80 114.44 5,723,578 -0.35(-0.30%)
Feb 08, 2019 114.40 114.84 114.04 114.79 5,117,451 +0.30(+0.26%)
Feb 07, 2019 114.83 115.00 114.03 114.48 7,017,948 -0.82(-0.71%)
Feb 06, 2019 115.38 115.80 114.70 115.31 5,843,410 +0.10(+0.09%)
Feb 05, 2019 115.76 116.07 115.09 115.20 7,341,281 +0.00(+0.00%)
Feb 04, 2019 116.14 116.31 114.62 115.20 8,915,477 -1.14(-0.98%)
Feb 01, 2019 116.19 116.77 115.72 116.35 11,044,268 +0.97(+0.84%)
Jan 31, 2019 114.12 117.21 113.46 115.38 19,908,486 +1.25(+1.09%)
Jan 30, 2019 113.03 114.61 112.97 114.13 8,419,319 +1.14(+1.01%)
Jan 29, 2019 111.80 113.11 111.41 112.99 7,604,962 +1.16(+1.04%)
Jan 28, 2019 110.81 111.97 110.36 111.83 7,990,556 +0.66(+0.59%)
Jan 25, 2019 111.08 111.36 110.26 111.17 8,749,853 +1.04(+0.94%)
Jan 24, 2019 111.40 111.58 108.37 110.13 11,438,627 -1.53(-1.37%)
Jan 23, 2019 111.41 112.10 110.91 111.67 10,689,993 +0.00(+0.00%)
Jan 22, 2019 111.15 112.27 110.11 111.67 12,188,393 -1.64(-1.45%)
Jan 18, 2019 112.62 113.73 112.23 113.31 12,218,236 +1.39(+1.24%)
Jan 17, 2019 110.72 112.29 110.50 111.92 8,602,217 +0.91(+0.82%)
Jan 16, 2019 112.19 112.19 110.89 111.01 7,229,490 -1.14(-1.02%)
Jan 15, 2019 111.42 112.27 110.67 112.15 5,988,790 +0.94(+0.84%)
Jan 14, 2019 111.61 111.81 110.62 111.22 8,505,880 -1.27(-1.13%)
Jan 11, 2019 111.84 112.57 111.24 112.49 6,113,904 +0.03(+0.03%)
Jan 10, 2019 110.70 112.61 110.70 112.45 7,172,945 +0.68(+0.60%)
Jan 09, 2019 112.56 112.92 111.26 111.78 8,538,798 -0.89(-0.79%)
Jan 08, 2019 111.13 113.14 110.74 112.67 10,744,319 +2.56(+2.32%)
Jan 07, 2019 110.65 111.28 109.93 110.11 9,672,335 -0.71(-0.64%)
Jan 04, 2019 110.21 111.54 109.87 110.83 10,187,034 +1.83(+1.68%)
Jan 03, 2019 111.08 111.21 108.68 109.00 9,982,461 -1.76(-1.59%)
Jan 02, 2019 111.08 111.30 109.48 110.76 8,058,262 -1.13(-1.01%)
Dec 31, 2018 111.13 112.32 110.47 111.88 8,546,733 +1.54(+1.40%)
Dec 28, 2018 110.89 111.62 109.89 110.34 7,540,244 -0.12(-0.11%)
Dec 27, 2018 109.13 110.46 106.70 110.46 11,392,682 +0.61(+0.55%)
Dec 26, 2018 107.00 109.90 105.78 109.85 10,672,697 +3.36(+3.15%)
Dec 24, 2018 110.37 110.97 104.90 106.50 8,687,452 -4.55(-4.10%)
Dec 21, 2018 110.80 113.23 110.21 111.05 22,760,644 -0.16(-0.14%)
Dec 20, 2018 110.73 112.49 109.90 111.21 19,082,104 +0.57(+0.52%)
Dec 19, 2018 112.59 113.88 110.18 110.64 24,479,242 -2.44(-2.15%)
Dec 18, 2018 114.48 115.13 112.01 113.07 27,310,728 +1.11(+0.99%)
Dec 17, 2018 111.25 114.14 109.96 111.96 42,531,784 -3.35(-2.90%)
Dec 14, 2018 125.14 126.04 112.88 115.31 67,060,904 -12.87(-10.04%)
Dec 13, 2018 127.41 128.82 127.27 128.17 6,901,375 +0.64(+0.50%)
Dec 12, 2018 127.44 128.74 127.44 127.53 10,230,026 +0.52(+0.41%)
Dec 11, 2018 126.83 128.49 126.40 127.01 9,573,855 +1.08(+0.85%)
Dec 10, 2018 126.05 126.47 123.44 125.94 7,898,864 -0.15(-0.12%)
Dec 07, 2018 126.14 127.74 124.95 126.08 10,893,514 -0.42(-0.33%)
Dec 06, 2018 125.28 126.97 123.80 126.50 13,117,210 -0.10(-0.08%)
Dec 04, 2018 126.86 129.17 126.42 126.60 11,307,598 -0.16(-0.12%)
Dec 03, 2018 126.20 127.12 125.66 126.76 10,001,193 -0.60(-0.47%)
Nov 30, 2018 126.01 127.44 125.80 127.36 14,438,139 +0.91(+0.72%)
Nov 29, 2018 126.25 127.62 125.57 126.45 7,802,972 -0.51(-0.40%)
Nov 28, 2018 124.70 127.06 124.29 126.96 9,533,269 +2.79(+2.25%)
Nov 27, 2018 121.87 124.28 121.08 124.17 6,876,491 +1.60(+1.31%)
Nov 26, 2018 123.11 123.15 121.99 122.56 8,726,403 +0.03(+0.03%)
Nov 23, 2018 122.20 122.96 121.99 122.53 3,952,230 +0.21(+0.17%)
Nov 21, 2018 122.32 122.32 122.32 0 -3.84(-3.05%)
Nov 20, 2018 127.07 128.15 126.08 126.17 10,374,835 -1.10(-0.87%)
Nov 19, 2018 126.15 127.88 126.10 127.27 10,109,479 +1.50(+1.19%)
Nov 16, 2018 124.67 126.42 124.53 125.77 9,860,029 +1.28(+1.03%)
Nov 15, 2018 123.55 124.49 122.75 124.48 7,728,347 +0.22(+0.17%)
Nov 14, 2018 124.93 125.18 123.67 124.27 7,459,749 -0.37(-0.30%)
Nov 13, 2018 125.94 126.42 123.56 124.64 8,627,441 -0.81(-0.65%)
Nov 12, 2018 124.91 125.98 124.68 125.45 8,133,827 +0.24(+0.19%)
Nov 09, 2018 124.95 125.55 124.38 125.21 6,202,289 +0.03(+0.03%)
Nov 08, 2018 124.32 125.60 124.05 125.17 6,314,832 +0.47(+0.38%)
Nov 07, 2018 123.28 124.80 123.17 124.70 8,109,427 +1.88(+1.53%)
Nov 06, 2018 121.93 123.05 121.52 122.82 6,729,998 +0.32(+0.26%)
Nov 05, 2018 121.47 122.97 119.75 122.50 6,496,161 +1.31(+1.08%)
Nov 02, 2018 122.31 122.33 120.31 121.19 8,907,027 -0.12(-0.10%)
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.