Skip to main content

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 124.03 125.45 123.83 125.37 14,667,641 +0.90(+0.72%)
Nov 29, 2018 124.27 125.62 123.61 124.47 7,927,004 -0.50(-0.40%)
Nov 28, 2018 122.75 125.08 122.34 124.97 9,684,805 +2.75(+2.25%)
Nov 27, 2018 119.96 122.34 119.19 122.22 6,985,796 +1.58(+1.31%)
Nov 26, 2018 121.18 121.23 120.08 120.65 8,865,114 +0.03(+0.03%)
Nov 23, 2018 120.29 121.04 120.08 120.61 4,015,052 +0.20(+0.17%)
Nov 21, 2018 120.41 120.41 120.41 0 -3.78(-3.05%)
Nov 20, 2018 125.08 126.14 124.11 124.19 10,539,746 -1.08(-0.87%)
Nov 19, 2018 124.17 125.88 124.12 125.28 10,270,173 +1.47(+1.19%)
Nov 16, 2018 122.72 124.44 122.58 123.80 10,016,758 +1.26(+1.03%)
Nov 15, 2018 121.61 122.55 120.82 122.54 7,851,192 +0.21(+0.17%)
Nov 14, 2018 122.98 123.22 121.74 122.33 7,578,324 -0.36(-0.30%)
Nov 13, 2018 123.97 124.44 121.62 122.69 8,764,578 -0.80(-0.65%)
Nov 12, 2018 122.95 124.01 122.73 123.49 8,263,117 +0.24(+0.19%)
Nov 09, 2018 123.00 123.59 122.44 123.25 6,300,877 +0.03(+0.03%)
Nov 08, 2018 122.38 123.63 122.11 123.22 6,415,208 +0.47(+0.38%)
Nov 07, 2018 121.35 122.85 121.24 122.75 8,238,329 +1.85(+1.53%)
Nov 06, 2018 120.02 121.12 119.62 120.90 6,836,974 +0.31(+0.26%)
Nov 05, 2018 119.57 121.05 117.87 120.59 6,599,420 +1.29(+1.08%)
Nov 02, 2018 120.39 120.42 118.43 119.30 9,048,608 -0.12(-0.10%)
Nov 01, 2018 118.78 120.06 118.59 119.42 8,152,077 +0.70(+0.59%)
Oct 31, 2018 119.57 119.93 118.39 118.71 11,747,539 -0.64(-0.54%)
Oct 30, 2018 116.97 119.65 116.18 119.36 11,375,011 +2.71(+2.33%)
Oct 29, 2018 116.17 117.96 115.52 116.64 7,998,794 +0.49(+0.42%)
Oct 26, 2018 116.97 118.13 114.76 116.15 13,409,529 -1.27(-1.08%)
Oct 25, 2018 116.57 117.95 114.52 117.42 11,430,653 +0.85(+0.73%)
Oct 24, 2018 117.47 118.81 116.32 116.58 9,610,744 -1.24(-1.05%)
Oct 23, 2018 116.85 118.29 116.56 117.81 9,767,225 +0.21(+0.18%)
Oct 22, 2018 117.54 118.09 117.14 117.60 5,736,133 -0.31(-0.27%)
Oct 19, 2018 117.31 118.72 116.95 117.92 6,986,719 -0.38(-0.32%)
Oct 18, 2018 118.04 118.56 116.78 118.30 8,943,335 +0.03(+0.03%)
Oct 17, 2018 115.52 118.72 115.51 118.26 9,741,768 +2.46(+2.12%)
Oct 16, 2018 114.27 117.02 114.27 115.80 11,311,652 +2.21(+1.95%)
Oct 15, 2018 113.53 114.74 113.22 113.59 7,545,440 +0.07(+0.06%)
Oct 12, 2018 113.97 113.98 112.13 113.52 8,252,153 +0.02(+0.02%)
Oct 11, 2018 116.95 117.58 112.68 113.50 13,682,583 -3.30(-2.82%)
Oct 10, 2018 118.17 119.11 116.80 116.80 8,567,674 -1.25(-1.06%)
Oct 09, 2018 117.65 118.40 116.86 118.04 5,277,529 -0.16(-0.14%)
Oct 08, 2018 117.79 118.45 117.55 118.20 6,101,476 +0.25(+0.21%)
Oct 05, 2018 118.55 118.93 117.50 117.96 5,081,668 -0.21(-0.18%)
Oct 04, 2018 117.49 118.32 116.45 118.17 5,587,676 +0.27(+0.23%)
Oct 03, 2018 119.18 119.80 117.77 117.90 6,381,749 -1.23(-1.03%)
Oct 02, 2018 118.54 119.34 118.42 119.13 7,593,118 +0.67(+0.57%)
Oct 01, 2018 117.25 118.59 117.03 118.46 5,746,594 +1.29(+1.10%)
Sep 28, 2018 117.11 117.50 116.53 117.17 7,828,219 -0.04(-0.04%)
Sep 27, 2018 117.41 118.36 116.66 117.21 7,538,426 +0.05(+0.04%)
Sep 26, 2018 117.83 118.72 116.99 117.16 8,411,560 -0.41(-0.35%)
Sep 25, 2018 119.17 119.53 117.36 117.57 9,413,529 -1.55(-1.30%)
Sep 24, 2018 120.50 120.84 118.92 119.12 7,910,406 -2.04(-1.69%)
Sep 21, 2018 120.57 121.38 120.15 121.16 15,664,222 +0.76(+0.63%)
Sep 20, 2018 119.42 120.54 119.15 120.40 5,918,868 +1.29(+1.08%)
Sep 19, 2018 119.37 119.56 118.76 119.11 5,954,709 -0.07(-0.06%)
Sep 18, 2018 118.95 119.43 118.58 119.18 5,402,341 +0.49(+0.41%)
Sep 17, 2018 118.15 119.06 118.03 118.69 6,244,486 +0.40(+0.34%)
Sep 14, 2018 118.72 119.02 117.96 118.29 5,347,585 -0.34(-0.29%)
Sep 13, 2018 118.63 119.13 117.89 118.63 7,561,705 +0.45(+0.38%)
Sep 12, 2018 117.79 118.71 117.50 118.18 7,980,672 +0.72(+0.61%)
Sep 11, 2018 116.72 117.80 116.36 117.46 9,264,960 +1.10(+0.95%)
Sep 10, 2018 116.63 117.42 116.23 116.36 5,768,967 -0.09(-0.08%)
Sep 07, 2018 115.99 116.76 115.11 116.45 7,517,727 +0.38(+0.33%)
Sep 06, 2018 114.91 116.44 114.63 116.07 7,738,230 +0.86(+0.74%)
Sep 05, 2018 113.19 115.28 113.17 115.21 7,281,546 +1.81(+1.60%)
Sep 04, 2018 114.22 114.27 113.16 113.40 5,196,634 -0.82(-0.72%)
Aug 31, 2018 114.22 114.22 114.22 0 -0.22(-0.19%)
Aug 30, 2018 114.23 114.99 114.14 114.44 5,686,308 +0.08(+0.07%)
Aug 29, 2018 113.91 114.43 113.58 114.36 5,482,010 +0.46(+0.40%)
Aug 28, 2018 114.30 114.40 113.54 113.91 7,119,638 -0.51(-0.44%)
Aug 27, 2018 114.91 115.37 113.81 114.41 5,101,217 -0.11(-0.10%)
Aug 24, 2018 113.82 114.69 113.58 114.52 5,709,317 +0.71(+0.62%)
Aug 23, 2018 113.39 114.14 112.97 113.82 6,001,793 +0.42(+0.37%)
Aug 22, 2018 114.19 114.30 113.23 113.39 5,565,789 -0.62(-0.55%)
Aug 21, 2018 115.41 115.77 113.98 114.02 6,923,300 -1.29(-1.12%)
Aug 20, 2018 113.66 115.51 112.88 115.31 9,419,513 +2.03(+1.79%)
Aug 17, 2018 111.58 113.72 111.36 113.28 7,954,701 +1.68(+1.50%)
Aug 16, 2018 110.37 111.94 109.99 111.60 9,332,310 +1.73(+1.57%)
Aug 15, 2018 109.30 110.14 108.61 109.87 6,383,318 +0.78(+0.72%)
Aug 14, 2018 109.23 109.91 108.96 109.09 5,392,722 -0.61(-0.55%)
Aug 13, 2018 110.12 110.27 109.39 109.70 4,484,859 -0.45(-0.40%)
Aug 10, 2018 110.51 110.88 109.73 110.14 5,132,984 -0.38(-0.34%)
Aug 09, 2018 110.81 110.96 110.08 110.52 4,817,044 +0.03(+0.02%)
Aug 08, 2018 110.77 111.03 110.26 110.50 4,418,198 -0.24(-0.22%)
Aug 07, 2018 111.09 111.34 110.61 110.74 5,537,343 -0.47(-0.42%)
Aug 06, 2018 110.89 111.64 110.36 111.21 6,932,838 +0.06(+0.05%)
Aug 03, 2018 110.50 111.79 110.27 111.15 7,714,552 +0.59(+0.53%)
Aug 02, 2018 111.95 112.04 110.43 110.56 7,791,437 -1.17(-1.05%)
Aug 01, 2018 111.53 112.00 111.26 111.73 6,850,170 +0.10(+0.09%)
Jul 31, 2018 111.43 111.73 111.00 111.63 9,020,532 +0.30(+0.26%)
Jul 30, 2018 111.01 111.61 110.56 111.34 13,073,900 +0.52(+0.47%)
Jul 27, 2018 109.49 111.42 109.46 110.82 7,995,418 +1.07(+0.97%)
Jul 26, 2018 109.43 110.54 109.39 109.75 9,068,914 +1.40(+1.29%)
Jul 25, 2018 108.79 108.79 107.53 108.35 7,762,442 -0.62(-0.57%)
Jul 24, 2018 107.19 109.19 107.15 108.97 8,498,291 +2.30(+2.16%)
Jul 23, 2018 105.93 106.72 105.68 106.67 5,497,429 +0.66(+0.62%)
Jul 20, 2018 105.55 106.26 105.40 106.02 6,959,256 -0.08(-0.07%)
Jul 19, 2018 107.43 107.54 106.03 106.09 7,104,299 -1.57(-1.46%)
Jul 18, 2018 108.51 108.71 107.13 107.66 8,490,501 -1.10(-1.02%)
Jul 17, 2018 108.27 109.97 107.49 108.76 15,263,947 +3.72(+3.55%)
Jul 16, 2018 106.14 106.23 104.59 105.04 8,680,806 -1.05(-0.99%)
Jul 13, 2018 107.41 107.62 106.08 9,796,036 -1.54(-1.43%)
Jul 12, 2018 107.58 108.00 107.13 107.62 7,344,286 +1.28(+1.20%)
Jul 11, 2018 106.34 5,727,144 -0.96(-0.89%)
Jul 10, 2018 106.45 107.42 106.23 107.30 6,021,560 +1.12(+1.05%)
Jul 09, 2018 106.33 106.77 105.81 106.18 7,957,361 +0.25(+0.24%)
Jul 06, 2018 105.43 106.07 104.97 105.93 8,680,208 +0.63(+0.60%)
Jul 05, 2018 105.40 103.81 105.30 8,687,863 +1.93(+1.87%)
Jul 03, 2018 103.37 103.37 103.37 0 +0.95(+0.93%)
Jul 02, 2018 102.22 102.55 101.18 102.42 6,506,561 +0.20(+0.20%)
Jun 29, 2018 102.97 103.77 102.09 102.22 9,174,414 -0.56(-0.54%)
Jun 28, 2018 102.59 103.12 101.99 102.77 6,287,998 +0.33(+0.32%)
Jun 27, 2018 102.88 103.59 102.31 102.44 6,726,108 -0.62(-0.60%)
Jun 26, 2018 103.19 103.52 102.44 103.07 6,520,433 -0.20(-0.20%)
Jun 25, 2018 103.46 103.98 102.36 103.27 9,699,111 -0.21(-0.20%)
Jun 22, 2018 102.50 103.94 102.48 103.48 12,233,344 +1.17(+1.14%)
Jun 21, 2018 102.63 102.97 102.02 102.31 5,243,543 -0.50(-0.48%)
Jun 20, 2018 103.13 103.33 102.49 102.81 7,451,289 -0.45(-0.43%)
Jun 19, 2018 101.64 103.76 101.57 103.25 10,176,235 +1.05(+1.03%)
Jun 18, 2018 102.44 102.61 101.30 102.20 8,056,681 -1.09(-1.05%)
Jun 15, 2018 103.12 102.13 103.29 15,638,164 +0.17(+0.16%)
Jun 14, 2018 103.37 103.74 102.85 103.12 6,219,341 -0.19(-0.18%)
Jun 13, 2018 103.74 104.53 103.16 103.30 6,928,648 +0.08(+0.07%)
Jun 12, 2018 103.75 103.77 102.73 103.23 6,205,166 -0.10(-0.10%)
Jun 11, 2018 104.68 104.74 103.24 103.33 6,613,725 -1.18(-1.13%)
Jun 08, 2018 103.92 105.17 103.89 104.51 7,369,556 +0.61(+0.59%)
Jun 07, 2018 103.61 104.03 103.00 103.89 8,800,975 +0.45(+0.44%)
Jun 06, 2018 103.44 103.44 8,070,194 +1.10(+1.08%)
Jun 05, 2018 102.81 103.24 101.85 102.33 6,084,243 -0.40(-0.39%)
Jun 04, 2018 102.65 103.08 101.95 102.73 5,760,982 +0.58(+0.57%)
Jun 01, 2018 101.41 102.20 101.06 102.15 6,815,128 +1.38(+1.37%)
May 31, 2018 101.86 102.14 100.70 100.77 12,270,598 -1.14(-1.12%)
May 30, 2018 101.19 102.42 100.70 101.91 7,625,503 +1.32(+1.32%)
May 29, 2018 101.51 101.76 99.93 100.58 11,658,711 -1.74(-1.70%)
May 25, 2018 102.33 102.33 102.33 0 +0.10(+0.10%)
May 24, 2018 103.04 103.18 101.64 102.22 8,276,290 -1.00(-0.97%)
May 23, 2018 102.74 103.66 102.63 103.23 5,907,492 +0.45(+0.44%)
May 22, 2018 103.52 103.89 102.65 102.78 8,575,550 -0.68(-0.65%)
May 21, 2018 104.21 104.52 103.12 103.45 6,647,279 -0.44(-0.42%)
May 18, 2018 103.50 104.06 103.09 103.89 6,498,398 +0.33(+0.31%)
May 17, 2018 104.93 105.02 103.31 103.56 7,741,424 -1.25(-1.20%)
May 16, 2018 104.89 105.28 104.52 104.82 4,566,065 +0.18(+0.18%)
May 15, 2018 104.98 105.22 104.02 104.63 7,025,459 -0.78(-0.74%)
May 14, 2018 106.49 106.71 105.03 105.41 7,296,904 -0.99(-0.93%)
May 11, 2018 105.17 106.70 105.16 106.40 6,836,520 +1.58(+1.51%)
May 10, 2018 103.87 105.40 103.68 104.82 5,917,103 +1.54(+1.49%)
May 09, 2018 102.84 103.73 102.46 103.28 8,142,088 +0.75(+0.73%)
May 08, 2018 102.73 103.26 101.76 102.53 7,117,389 -0.82(-0.79%)
May 07, 2018 103.81 104.72 103.12 103.34 8,024,748 -0.50(-0.48%)
May 04, 2018 102.52 104.11 101.85 103.85 7,328,003 +0.97(+0.94%)
May 03, 2018 103.10 103.42 101.41 102.88 8,709,448 -0.39(-0.38%)
May 02, 2018 104.96 105.51 103.02 103.27 8,838,510 -2.10(-1.99%)
May 01, 2018 105.63 105.90 104.50 105.37 6,126,034 -0.40(-0.38%)
Apr 30, 2018 107.75 107.85 105.77 105.77 9,829,429 -1.49(-1.39%)
Apr 27, 2018 106.81 107.69 106.61 107.26 5,102,642 +0.22(+0.20%)
Apr 26, 2018 105.88 108.05 105.88 107.04 9,819,466 +1.05(+0.99%)
Apr 25, 2018 105.28 106.07 104.76 106.00 7,006,639 +0.48(+0.45%)
Apr 24, 2018 106.15 106.58 104.78 105.52 7,865,850 -0.53(-0.50%)
Apr 23, 2018 106.10 106.45 105.18 106.05 8,970,979 +0.14(+0.13%)
Apr 20, 2018 107.03 107.28 105.50 105.91 9,260,913 -0.74(-0.70%)
Apr 19, 2018 106.72 107.26 106.10 106.66 7,125,753 -0.14(-0.13%)
Apr 18, 2018 108.45 108.62 106.15 106.80 11,221,089 -2.36(-2.16%)
Apr 17, 2018 110.47 110.55 107.71 109.16 13,165,247 -1.02(-0.93%)
Apr 16, 2018 109.88 111.11 109.78 110.18 7,626,877 +0.95(+0.87%)
Apr 13, 2018 109.62 109.89 108.40 109.22 5,671,235 +0.16(+0.15%)
Apr 12, 2018 108.78 109.80 108.59 109.06 5,452,895 +0.67(+0.62%)
Apr 11, 2018 107.99 109.00 107.89 108.40 5,471,487 -0.52(-0.48%)
Apr 10, 2018 108.91 109.47 108.11 108.91 7,258,422 +0.64(+0.59%)
Apr 09, 2018 107.58 109.66 106.77 108.27 7,647,688 +1.15(+1.08%)
Apr 06, 2018 108.89 109.24 105.70 107.12 7,652,905 -2.18(-2.00%)
Apr 05, 2018 109.05 109.71 108.29 109.30 6,721,317 +0.25(+0.23%)
Apr 04, 2018 106.11 109.64 105.69 109.05 9,228,735 +1.72(+1.61%)
Apr 03, 2018 104.67 107.44 104.26 107.33 9,608,768 +3.17(+3.04%)
Apr 02, 2018 106.88 106.93 103.30 104.16 10,663,688 -3.00(-2.80%)
Mar 29, 2018 107.16 107.16 107.16 0 +0.59(+0.55%)
Mar 28, 2018 106.72 107.89 106.37 106.57 8,214,044 +0.20(+0.19%)
Mar 27, 2018 106.29 107.95 105.69 106.37 9,314,543 -0.15(-0.14%)
Mar 26, 2018 105.70 106.65 104.70 106.52 9,995,522 +1.91(+1.83%)
Mar 23, 2018 106.72 106.92 104.47 104.61 10,108,302 -1.91(-1.79%)
Mar 22, 2018 109.10 109.27 106.28 106.51 9,038,739 -3.19(-2.90%)
Mar 21, 2018 109.88 111.03 109.26 109.70 6,169,167 -0.02(-0.02%)
Mar 20, 2018 109.36 110.19 108.19 109.72 7,431,545 +0.81(+0.74%)
Mar 19, 2018 111.51 111.61 108.17 108.91 7,194,628 -2.88(-2.57%)
Mar 16, 2018 111.35 112.38 110.48 111.78 17,021,804 +0.52(+0.47%)
Mar 15, 2018 110.84 112.25 110.77 111.26 7,351,366 +0.62(+0.56%)
Mar 14, 2018 113.09 113.47 110.29 110.64 8,096,893 -1.70(-1.51%)
Mar 13, 2018 111.88 113.21 111.59 112.34 10,945,199 +1.44(+1.30%)
Mar 12, 2018 111.88 112.24 110.64 110.90 5,910,122 -0.98(-0.88%)
Mar 09, 2018 110.80 111.90 110.01 111.88 9,038,355 +1.45(+1.32%)
Mar 08, 2018 108.14 110.63 108.14 110.43 7,675,204 +2.53(+2.34%)
Mar 07, 2018 108.14 107.90 7,643,204 +0.69(+0.64%)
Mar 06, 2018 108.70 108.87 106.97 107.22 6,628,379 -1.31(-1.21%)
Mar 05, 2018 107.56 108.96 107.18 108.53 6,935,902 +0.81(+0.75%)
Mar 02, 2018 106.12 107.96 106.12 107.72 8,264,146 +1.29(+1.21%)
Mar 01, 2018 107.96 108.81 105.80 106.43 11,065,633 -2.17(-2.00%)
Feb 28, 2018 110.34 110.64 108.60 108.61 9,547,488 -1.50(-1.36%)
Feb 27, 2018 110.55 111.29 110.04 110.10 8,560,556 -0.33(-0.30%)
Feb 26, 2018 110.14 111.55 109.54 110.44 7,992,458 +0.74(+0.68%)
Feb 23, 2018 108.09 109.74 108.03 109.69 6,170,415 +1.75(+1.62%)
Feb 22, 2018 107.58 107.94 6,898,626 +0.00(+0.00%)
Feb 21, 2018 108.68 110.04 107.90 107.94 7,905,512 -0.80(-0.73%)
Feb 20, 2018 110.40 110.88 108.56 108.74 7,899,254 -1.89(-1.71%)
Feb 16, 2018 110.63 110.63 110.63 0 +1.60(+1.46%)
Feb 15, 2018 108.10 109.08 107.56 109.03 6,747,487 +1.30(+1.20%)
Feb 14, 2018 107.55 108.02 106.68 107.74 7,533,394 -0.24(-0.22%)
Feb 13, 2018 108.51 107.98 7,625,368 -0.26(-0.24%)
Feb 12, 2018 108.01 109.11 106.08 108.24 11,991,921 +0.61(+0.57%)
Feb 09, 2018 105.95 108.78 104.22 107.62 18,090,464 +2.63(+2.51%)
Feb 08, 2018 108.77 109.05 104.78 104.99 14,050,632 -4.20(-3.85%)
Feb 07, 2018 109.58 110.30 109.14 109.19 12,658,996 -0.34(-0.31%)
Feb 06, 2018 108.02 110.50 106.35 109.53 23,091,462 +0.50(+0.46%)
Feb 05, 2018 113.48 113.83 103.86 109.03 23,543,268 -5.36(-4.69%)
Feb 02, 2018 115.51 116.62 114.14 114.39 11,147,921 -1.94(-1.67%)
Feb 01, 2018 116.88 114.82 116.34 11,305,595 +1.52(+1.32%)
Jan 31, 2018 118.46 118.46 114.74 114.82 15,801,144 -3.52(-2.98%)
Jan 30, 2018 119.15 119.35 118.34 118.34 10,078,958 -1.04(-0.87%)
Jan 29, 2018 120.35 120.43 119.25 119.38 9,642,857 -1.37(-1.14%)
Jan 26, 2018 120.06 120.97 119.75 120.75 9,707,434 +0.77(+0.64%)
Jan 25, 2018 118.24 120.19 118.16 119.98 9,554,587 +1.94(+1.64%)
Jan 24, 2018 119.23 119.28 117.82 118.04 15,139,903 +0.20(+0.17%)
Jan 23, 2018 122.11 122.50 117.67 117.84 21,013,788 -5.24(-4.26%)
Jan 22, 2018 122.15 123.09 121.91 123.09 8,425,738 +0.65(+0.53%)
Jan 19, 2018 122.52 122.68 121.66 122.44 10,517,600 +0.36(+0.30%)
Jan 18, 2018 122.08 122.50 121.28 122.07 6,684,580 -0.05(-0.04%)
Jan 17, 2018 122.84 123.23 120.88 122.12 12,781,143 +0.10(+0.08%)
Jan 16, 2018 121.66 123.02 121.33 122.02 9,466,505 +0.91(+0.75%)
Jan 12, 2018 121.11 121.11 121.11 0 +0.81(+0.67%)
Jan 11, 2018 119.75 120.39 119.39 120.30 5,972,085 +0.68(+0.57%)
Jan 10, 2018 119.27 119.78 119.08 119.62 7,893,650 -0.14(-0.12%)
Jan 09, 2018 118.29 121.03 118.20 119.76 10,707,576 +1.87(+1.59%)
Jan 08, 2018 117.73 117.98 117.09 117.89 6,173,933 +0.15(+0.13%)
Jan 05, 2018 116.90 117.83 116.56 117.74 7,412,388 +0.96(+0.83%)
Jan 04, 2018 116.70 117.27 116.50 116.78 5,821,643 -0.01(-0.01%)
Jan 03, 2018 115.79 116.89 115.41 116.79 6,439,440 +1.11(+0.96%)
Jan 02, 2018 116.04 116.09 115.26 115.68 8,234,729 -0.41(-0.35%)
Dec 29, 2017 116.09 116.09 116.09 0 -0.70(-0.60%)
Dec 28, 2017 116.90 117.15 116.60 116.79 2,990,741 -0.01(-0.01%)
Dec 27, 2017 116.67 117.28 116.49 116.80 4,517,692 +0.40(+0.34%)
Dec 26, 2017 116.42 116.06 116.40 3,936,885 -0.02(-0.02%)
Dec 22, 2017 117.15 117.44 116.36 116.42 5,615,282 -0.78(-0.67%)
Dec 21, 2017 117.64 118.12 117.17 117.20 7,056,589 -0.08(-0.07%)
Dec 20, 2017 118.20 118.47 117.22 117.29 7,569,999 -0.52(-0.44%)
Dec 19, 2017 117.89 118.30 117.45 117.80 7,911,051 -0.02(-0.01%)
Dec 18, 2017 118.45 119.48 117.49 117.82 7,020,501 -0.55(-0.46%)
Dec 15, 2017 118.38 118.93 117.80 118.37 15,064,851 +0.67(+0.57%)
Dec 14, 2017 119.25 119.33 117.66 117.69 6,424,487 -1.03(-0.87%)
Dec 13, 2017 118.40 119.17 118.16 118.72 7,363,789 +0.24(+0.20%)
Dec 12, 2017 118.48 119.29 118.02 118.48 9,648,549 +1.21(+1.04%)
Dec 11, 2017 117.07 117.29 116.18 117.27 5,245,408 +0.46(+0.39%)
Dec 08, 2017 116.32 116.95 116.16 116.81 6,139,735 +0.48(+0.41%)
Dec 07, 2017 116.33 117.57 115.71 116.33 5,672,522 -0.87(-0.74%)
Dec 06, 2017 117.02 117.95 116.05 117.20 6,393,320 +1.16(+1.00%)
Dec 05, 2017 116.15 117.00 115.66 116.05 8,118,128 +0.55(+0.47%)
Dec 04, 2017 116.84 116.90 115.43 115.50 7,121,030 -0.81(-0.69%)
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.