Skip to main content

Johnson & Johnson (NY: JNJ )

158.50 +0.54 (+0.34%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 111.11 112.30 110.45 111.86 8,548,084 +1.54(+1.40%)
Dec 28, 2018 110.88 111.61 109.87 110.32 7,541,436 -0.12(-0.11%)
Dec 27, 2018 109.11 110.44 106.68 110.44 11,394,483 +0.61(+0.55%)
Dec 26, 2018 106.98 109.88 105.76 109.84 10,674,384 +3.36(+3.15%)
Dec 24, 2018 110.35 110.95 104.89 106.48 8,688,825 -4.55(-4.10%)
Dec 21, 2018 110.78 113.21 110.19 111.03 22,764,242 -0.16(-0.14%)
Dec 20, 2018 110.71 112.47 109.88 111.19 19,085,122 +0.57(+0.52%)
Dec 19, 2018 112.58 113.86 110.17 110.62 24,483,110 -2.44(-2.15%)
Dec 18, 2018 114.47 115.12 112.00 113.05 27,315,046 +1.11(+0.99%)
Dec 17, 2018 111.23 114.12 109.94 111.94 42,538,508 -3.35(-2.90%)
Dec 14, 2018 125.12 126.02 112.86 115.29 67,071,504 -12.86(-10.04%)
Dec 13, 2018 127.39 128.80 127.25 128.15 6,902,466 +0.64(+0.50%)
Dec 12, 2018 127.42 128.72 127.42 127.51 10,231,644 +0.52(+0.41%)
Dec 11, 2018 126.81 128.47 126.38 126.99 9,575,368 +1.08(+0.85%)
Dec 10, 2018 126.03 126.45 123.42 125.92 7,900,113 -0.15(-0.12%)
Dec 07, 2018 126.12 127.72 124.93 126.06 10,895,236 -0.42(-0.33%)
Dec 06, 2018 125.26 126.95 123.78 126.48 13,119,284 -0.10(-0.08%)
Dec 04, 2018 126.84 129.15 126.40 126.58 11,309,385 -0.16(-0.12%)
Dec 03, 2018 126.19 127.10 125.64 126.74 10,002,774 -0.60(-0.47%)
Nov 30, 2018 125.99 127.42 125.78 127.34 14,440,422 +0.91(+0.72%)
Nov 29, 2018 126.23 127.60 125.55 126.43 7,804,206 -0.51(-0.40%)
Nov 28, 2018 124.68 127.04 124.27 126.94 9,534,776 +2.79(+2.25%)
Nov 27, 2018 121.85 124.26 121.06 124.15 6,877,578 +1.60(+1.31%)
Nov 26, 2018 123.09 123.13 121.97 122.55 8,727,783 +0.03(+0.03%)
Nov 23, 2018 122.18 122.94 121.97 122.51 3,952,854 +0.21(+0.17%)
Nov 21, 2018 122.30 122.30 122.30 0 -3.84(-3.05%)
Nov 20, 2018 127.05 128.13 126.06 126.14 10,376,473 -1.10(-0.87%)
Nov 19, 2018 126.13 127.86 126.08 127.25 10,111,075 +1.50(+1.19%)
Nov 16, 2018 124.65 126.39 124.51 125.75 9,861,586 +1.28(+1.03%)
Nov 15, 2018 123.53 124.47 122.72 124.47 7,729,567 +0.22(+0.17%)
Nov 14, 2018 124.91 125.16 123.66 124.25 7,460,927 -0.37(-0.30%)
Nov 13, 2018 125.92 126.40 123.53 124.62 8,628,804 -0.81(-0.65%)
Nov 12, 2018 124.89 125.96 124.66 125.43 8,135,111 +0.24(+0.19%)
Nov 09, 2018 124.93 125.53 124.36 125.19 6,203,269 +0.03(+0.03%)
Nov 08, 2018 124.30 125.58 124.03 125.15 6,315,829 +0.47(+0.38%)
Nov 07, 2018 123.26 124.78 123.15 124.68 8,110,708 +1.88(+1.53%)
Nov 06, 2018 121.91 123.03 121.50 122.80 6,731,061 +0.32(+0.26%)
Nov 05, 2018 121.45 122.95 119.73 122.48 6,497,187 +1.31(+1.08%)
Nov 02, 2018 122.29 122.31 120.30 121.17 8,908,434 -0.12(-0.10%)
Nov 01, 2018 120.65 121.95 120.46 121.30 8,025,791 +0.72(+0.59%)
Oct 31, 2018 121.45 121.82 120.25 120.58 11,565,555 -0.65(-0.54%)
Oct 30, 2018 118.81 121.54 118.00 121.23 11,198,798 +2.76(+2.33%)
Oct 29, 2018 118.00 119.81 117.33 118.48 7,874,883 +0.50(+0.42%)
Oct 26, 2018 118.81 119.99 116.57 117.98 13,201,799 -1.29(-1.08%)
Oct 25, 2018 118.40 119.81 116.33 119.27 11,253,579 +0.86(+0.73%)
Oct 24, 2018 119.31 120.68 118.15 118.41 9,461,862 -1.26(-1.05%)
Oct 23, 2018 118.69 120.15 118.39 119.67 9,615,919 +0.22(+0.18%)
Oct 22, 2018 119.39 119.95 118.99 119.45 5,647,273 -0.32(-0.27%)
Oct 19, 2018 119.16 120.59 118.79 119.77 6,878,486 -0.39(-0.32%)
Oct 18, 2018 119.90 120.43 118.62 120.16 8,804,792 +0.04(+0.03%)
Oct 17, 2018 117.34 120.59 117.33 120.12 9,590,856 +2.50(+2.12%)
Oct 16, 2018 116.07 118.86 116.07 117.63 11,136,421 +2.25(+1.95%)
Oct 15, 2018 115.32 116.54 115.00 115.38 7,428,552 +0.07(+0.06%)
Oct 12, 2018 115.77 115.77 113.90 115.31 8,124,318 +0.03(+0.02%)
Oct 11, 2018 118.79 119.44 114.46 115.28 13,470,624 -3.35(-2.82%)
Oct 10, 2018 120.03 120.99 118.63 118.63 8,434,950 -1.27(-1.06%)
Oct 09, 2018 119.50 120.26 118.70 119.90 5,195,774 -0.16(-0.14%)
Oct 08, 2018 119.64 120.31 119.40 120.06 6,006,956 +0.25(+0.21%)
Oct 05, 2018 120.42 120.81 119.35 119.81 5,002,947 -0.22(-0.18%)
Oct 04, 2018 119.34 120.18 118.28 120.03 5,501,116 +0.27(+0.23%)
Oct 03, 2018 121.05 121.68 119.62 119.75 6,282,888 -1.25(-1.03%)
Oct 02, 2018 120.41 121.22 120.29 121.00 7,475,491 +0.68(+0.57%)
Oct 01, 2018 119.09 120.46 118.87 120.32 5,657,572 +1.31(+1.10%)
Sep 28, 2018 118.95 119.35 118.36 119.01 7,706,951 -0.04(-0.04%)
Sep 27, 2018 119.25 120.23 118.50 119.06 7,421,647 +0.05(+0.04%)
Sep 26, 2018 119.69 120.59 118.83 119.00 8,281,254 -0.41(-0.35%)
Sep 25, 2018 121.05 121.42 119.21 119.42 9,267,702 -1.58(-1.30%)
Sep 24, 2018 122.40 122.74 120.79 120.99 7,787,864 -2.08(-1.69%)
Sep 21, 2018 122.47 123.28 122.05 123.07 15,421,564 +0.77(+0.63%)
Sep 20, 2018 121.30 122.43 121.03 122.30 5,827,177 +1.31(+1.08%)
Sep 19, 2018 121.24 121.44 120.63 120.99 5,862,464 -0.07(-0.06%)
Sep 18, 2018 120.82 121.31 120.44 121.05 5,318,653 +0.50(+0.41%)
Sep 17, 2018 120.01 120.93 119.88 120.56 6,147,751 +0.41(+0.34%)
Sep 14, 2018 120.59 120.89 119.81 120.15 5,264,744 -0.34(-0.29%)
Sep 13, 2018 120.50 121.00 119.75 120.50 7,444,565 +0.46(+0.38%)
Sep 12, 2018 119.64 120.58 119.35 120.04 7,857,041 +0.73(+0.61%)
Sep 11, 2018 118.56 119.65 118.19 119.31 9,121,435 +1.12(+0.95%)
Sep 10, 2018 118.46 119.27 118.06 118.19 5,679,599 -0.09(-0.08%)
Sep 07, 2018 117.82 118.60 116.92 118.28 7,401,268 +0.39(+0.33%)
Sep 06, 2018 116.71 118.27 116.44 117.89 7,618,355 +0.87(+0.74%)
Sep 05, 2018 114.97 117.09 114.96 117.02 7,168,746 +1.84(+1.60%)
Sep 04, 2018 116.02 116.07 114.94 115.18 5,116,132 -0.84(-0.72%)
Aug 31, 2018 116.02 116.02 116.02 0 -0.22(-0.19%)
Aug 30, 2018 116.02 116.80 115.94 116.24 5,598,220 +0.08(+0.07%)
Aug 29, 2018 115.70 116.23 115.37 116.16 5,397,087 +0.47(+0.40%)
Aug 28, 2018 116.09 116.20 115.33 115.70 7,009,346 -0.52(-0.44%)
Aug 27, 2018 116.71 117.19 115.60 116.21 5,022,193 -0.11(-0.10%)
Aug 24, 2018 115.61 116.50 115.37 116.33 5,620,873 +0.72(+0.62%)
Aug 23, 2018 115.18 115.93 114.74 115.61 5,908,818 +0.43(+0.37%)
Aug 22, 2018 115.99 116.09 115.02 115.18 5,479,568 -0.63(-0.55%)
Aug 21, 2018 117.22 117.59 115.77 115.81 6,816,049 -1.31(-1.12%)
Aug 20, 2018 115.45 117.33 114.66 117.12 9,273,593 +2.06(+1.79%)
Aug 17, 2018 113.33 115.51 113.11 115.06 7,831,473 +1.70(+1.50%)
Aug 16, 2018 112.11 113.70 111.72 113.36 9,187,741 +1.75(+1.57%)
Aug 15, 2018 111.02 111.87 110.32 111.60 6,284,433 +0.80(+0.72%)
Aug 14, 2018 110.95 111.64 110.68 110.81 5,309,182 -0.62(-0.55%)
Aug 13, 2018 111.85 112.00 111.11 111.42 4,415,383 -0.45(-0.40%)
Aug 10, 2018 112.25 112.63 111.46 111.88 5,053,468 -0.38(-0.34%)
Aug 09, 2018 112.55 112.71 111.81 112.26 4,742,422 +0.02(+0.02%)
Aug 08, 2018 112.51 112.78 112.00 112.24 4,349,755 -0.25(-0.22%)
Aug 07, 2018 112.84 113.09 112.35 112.48 5,451,563 -0.48(-0.42%)
Aug 06, 2018 112.64 113.40 112.10 112.96 6,825,440 +0.06(+0.05%)
Aug 03, 2018 112.24 113.55 112.00 112.90 7,595,044 +0.60(+0.53%)
Aug 02, 2018 113.71 113.80 112.17 112.30 7,670,738 -1.19(-1.05%)
Aug 01, 2018 113.28 113.77 113.01 113.49 6,744,053 +0.10(+0.09%)
Jul 31, 2018 113.19 113.49 112.75 113.39 8,880,793 +0.30(+0.27%)
Jul 30, 2018 112.76 113.36 112.30 113.09 12,871,369 +0.53(+0.47%)
Jul 27, 2018 111.22 113.18 111.18 112.56 7,871,559 +1.09(+0.98%)
Jul 26, 2018 111.15 112.28 111.11 111.47 8,928,425 +1.42(+1.29%)
Jul 25, 2018 110.50 110.50 109.22 110.05 7,642,192 -0.63(-0.57%)
Jul 24, 2018 108.87 110.91 108.84 110.69 8,366,641 +2.34(+2.16%)
Jul 23, 2018 107.60 108.39 107.34 108.35 5,412,268 +0.67(+0.62%)
Jul 20, 2018 107.21 107.93 107.06 107.68 6,851,448 -0.08(-0.07%)
Jul 19, 2018 109.12 109.23 107.70 107.76 6,994,245 -1.59(-1.45%)
Jul 18, 2018 110.22 110.42 108.81 109.35 8,358,972 -1.12(-1.01%)
Jul 17, 2018 109.98 111.70 109.18 110.47 15,027,490 +3.78(+3.54%)
Jul 16, 2018 107.81 107.90 106.24 106.69 8,546,330 -1.06(-0.98%)
Jul 13, 2018 109.09 109.32 107.75 9,644,283 -1.57(-1.43%)
Jul 12, 2018 109.28 109.70 108.81 109.32 7,230,514 +1.30(+1.20%)
Jul 11, 2018 108.02 5,638,423 -0.98(-0.90%)
Jul 10, 2018 108.13 109.11 107.91 108.99 5,928,279 +1.14(+1.06%)
Jul 09, 2018 108.00 108.45 107.47 107.86 7,834,092 +0.26(+0.24%)
Jul 06, 2018 107.09 107.74 106.62 107.60 8,545,741 +0.64(+0.60%)
Jul 05, 2018 107.06 105.44 106.96 8,553,278 +1.96(+1.87%)
Jul 03, 2018 105.00 105.00 105.00 0 +0.97(+0.93%)
Jul 02, 2018 103.83 104.16 102.77 104.03 6,405,766 +0.20(+0.20%)
Jun 29, 2018 104.59 105.40 103.70 103.83 9,032,291 -0.56(-0.54%)
Jun 28, 2018 104.20 104.74 103.59 104.39 6,190,589 +0.33(+0.32%)
Jun 27, 2018 104.50 105.22 103.92 104.06 6,621,913 -0.63(-0.60%)
Jun 26, 2018 104.81 105.15 104.05 104.69 6,419,424 -0.21(-0.20%)
Jun 25, 2018 105.09 105.61 103.97 104.89 9,548,860 -0.21(-0.20%)
Jun 22, 2018 104.11 105.57 104.09 105.11 12,043,834 +1.19(+1.14%)
Jun 21, 2018 104.24 104.59 103.63 103.92 5,162,314 -0.51(-0.48%)
Jun 20, 2018 104.75 104.95 104.10 104.42 7,335,859 -0.45(-0.43%)
Jun 19, 2018 103.24 105.39 103.17 104.88 10,018,593 +1.07(+1.03%)
Jun 18, 2018 104.06 104.23 102.89 103.81 7,931,874 -1.10(-1.05%)
Jun 15, 2018 104.74 103.74 104.91 15,395,909 +0.17(+0.16%)
Jun 14, 2018 105.00 105.37 104.47 104.74 6,122,996 -0.19(-0.18%)
Jun 13, 2018 105.37 106.18 104.78 104.93 6,821,314 +0.08(+0.07%)
Jun 12, 2018 105.38 105.40 104.35 104.85 6,109,041 -0.10(-0.10%)
Jun 11, 2018 106.33 106.39 104.86 104.95 6,511,271 -1.20(-1.13%)
Jun 08, 2018 105.55 106.82 105.53 106.15 7,255,393 +0.62(+0.59%)
Jun 07, 2018 105.25 105.66 104.62 105.53 8,664,637 +0.46(+0.44%)
Jun 06, 2018 105.06 105.06 7,945,177 +1.12(+1.08%)
Jun 05, 2018 104.43 104.86 103.45 103.94 5,989,991 -0.40(-0.39%)
Jun 04, 2018 104.26 104.71 103.55 104.35 5,671,737 +0.59(+0.57%)
Jun 01, 2018 103.00 103.81 102.65 103.76 6,709,554 +1.40(+1.37%)
May 31, 2018 103.47 103.75 102.28 102.35 12,080,512 -1.16(-1.12%)
May 30, 2018 102.78 104.03 102.28 103.51 7,507,374 +1.34(+1.31%)
May 29, 2018 103.11 103.36 101.50 102.17 11,478,103 -1.77(-1.70%)
May 25, 2018 103.94 103.94 103.94 0 +0.10(+0.10%)
May 24, 2018 104.66 104.80 103.24 103.83 8,148,081 -1.02(-0.97%)
May 23, 2018 104.36 105.29 104.25 104.85 5,815,978 +0.46(+0.44%)
May 22, 2018 105.15 105.52 104.27 104.39 8,442,705 -0.69(-0.65%)
May 21, 2018 105.85 106.16 104.74 105.08 6,544,305 -0.44(-0.42%)
May 18, 2018 105.13 105.69 104.71 105.52 6,397,731 +0.33(+0.31%)
May 17, 2018 106.58 106.67 104.94 105.19 7,621,500 -1.27(-1.20%)
May 16, 2018 106.54 106.93 106.17 106.47 4,495,331 +0.19(+0.18%)
May 15, 2018 106.63 106.87 105.66 106.28 6,916,627 -0.79(-0.74%)
May 14, 2018 108.17 108.39 106.68 107.07 7,183,866 -1.00(-0.93%)
May 11, 2018 106.82 108.38 106.81 108.07 6,730,614 +1.61(+1.51%)
May 10, 2018 105.51 107.06 105.31 106.47 5,825,441 +1.56(+1.49%)
May 09, 2018 104.46 105.36 104.07 104.90 8,015,958 +0.76(+0.73%)
May 08, 2018 104.35 104.89 103.36 104.14 7,007,132 -0.83(-0.79%)
May 07, 2018 105.44 106.37 104.74 104.97 7,900,436 -0.51(-0.48%)
May 04, 2018 104.13 105.74 103.45 105.48 7,214,484 +0.98(+0.94%)
May 03, 2018 104.72 105.05 103.01 104.50 8,574,528 -0.40(-0.38%)
May 02, 2018 106.61 107.17 104.64 104.89 8,701,591 -2.13(-1.99%)
May 01, 2018 107.29 107.56 106.14 107.03 6,031,134 -0.41(-0.38%)
Apr 30, 2018 109.45 109.55 107.43 107.43 9,677,160 -1.51(-1.39%)
Apr 27, 2018 108.49 109.39 108.29 108.95 5,023,597 +0.22(+0.20%)
Apr 26, 2018 107.55 109.75 107.55 108.72 9,667,351 +1.06(+0.99%)
Apr 25, 2018 106.94 107.74 106.41 107.66 6,898,099 +0.48(+0.45%)
Apr 24, 2018 107.82 108.26 106.43 107.18 7,743,999 -0.54(-0.50%)
Apr 23, 2018 107.77 108.12 106.83 107.72 8,832,008 +0.14(+0.13%)
Apr 20, 2018 108.72 108.97 107.16 107.58 9,117,451 -0.76(-0.70%)
Apr 19, 2018 108.40 108.95 107.77 108.33 7,015,367 -0.14(-0.13%)
Apr 18, 2018 110.15 110.33 107.82 108.48 11,047,261 -2.39(-2.16%)
Apr 17, 2018 112.21 112.28 109.41 110.87 12,961,302 -1.04(-0.93%)
Apr 16, 2018 111.61 112.86 111.50 111.91 7,508,728 +0.97(+0.87%)
Apr 13, 2018 111.34 111.62 110.10 110.94 5,583,381 +0.16(+0.15%)
Apr 12, 2018 110.49 111.53 110.30 110.78 5,368,423 +0.68(+0.62%)
Apr 11, 2018 109.69 110.71 109.59 110.10 5,386,727 -0.53(-0.48%)
Apr 10, 2018 110.63 111.19 109.81 110.63 7,145,981 +0.65(+0.59%)
Apr 09, 2018 109.27 111.38 108.44 109.97 7,529,217 +1.17(+1.08%)
Apr 06, 2018 110.60 110.96 107.37 108.80 7,534,353 -2.22(-2.00%)
Apr 05, 2018 110.76 111.44 109.99 111.02 6,617,196 +0.26(+0.23%)
Apr 04, 2018 107.78 111.37 107.35 110.76 9,085,771 +1.75(+1.61%)
Apr 03, 2018 106.32 109.13 105.90 109.01 9,459,917 +3.22(+3.04%)
Apr 02, 2018 108.56 108.61 104.93 105.80 10,498,495 -3.05(-2.80%)
Mar 29, 2018 108.84 108.84 108.84 0 +0.59(+0.55%)
Mar 28, 2018 108.40 109.58 108.05 108.25 8,086,799 +0.20(+0.19%)
Mar 27, 2018 107.96 109.65 107.35 108.05 9,170,250 -0.15(-0.14%)
Mar 26, 2018 107.37 108.33 106.35 108.20 9,840,680 +1.94(+1.83%)
Mar 23, 2018 108.40 108.61 106.12 106.25 9,951,713 -1.94(-1.79%)
Mar 22, 2018 110.81 110.99 107.95 108.19 8,898,718 -3.24(-2.90%)
Mar 21, 2018 111.61 112.78 110.98 111.43 6,073,600 -0.02(-0.02%)
Mar 20, 2018 111.08 111.93 109.89 111.44 7,316,421 +0.82(+0.74%)
Mar 19, 2018 113.26 113.36 109.87 110.62 7,083,175 -2.92(-2.57%)
Mar 16, 2018 113.10 114.15 112.22 113.54 16,758,117 +0.53(+0.47%)
Mar 15, 2018 112.58 114.02 112.51 113.02 7,237,485 +0.63(+0.56%)
Mar 14, 2018 114.87 115.26 112.03 112.39 7,971,463 -1.72(-1.51%)
Mar 13, 2018 113.64 114.99 113.35 114.11 10,775,645 +1.46(+1.30%)
Mar 12, 2018 113.64 114.01 112.39 112.65 5,818,567 -0.99(-0.87%)
Mar 09, 2018 112.55 113.66 111.74 113.64 8,898,340 +1.48(+1.32%)
Mar 08, 2018 109.85 112.37 109.85 112.17 7,556,306 +2.57(+2.34%)
Mar 07, 2018 109.85 109.60 7,524,802 +0.70(+0.64%)
Mar 06, 2018 110.42 110.58 108.65 108.90 6,525,698 -1.33(-1.21%)
Mar 05, 2018 109.25 110.67 108.87 110.24 6,828,457 +0.82(+0.75%)
Mar 02, 2018 107.79 109.66 107.79 109.41 8,136,125 +1.31(+1.21%)
Mar 01, 2018 109.66 110.52 107.46 108.11 10,894,213 -2.21(-2.00%)
Feb 28, 2018 112.07 112.39 110.31 110.31 9,399,586 -1.52(-1.36%)
Feb 27, 2018 112.29 113.04 111.78 111.83 8,427,943 -0.34(-0.30%)
Feb 26, 2018 111.87 113.31 111.27 112.17 7,868,645 +0.76(+0.68%)
Feb 23, 2018 109.79 111.47 109.73 111.42 6,074,828 +1.78(+1.62%)
Feb 22, 2018 109.27 109.64 6,791,758 +0.00(+0.00%)
Feb 21, 2018 110.39 111.77 109.59 109.64 7,783,047 -0.81(-0.73%)
Feb 20, 2018 112.14 112.62 110.27 110.45 7,776,886 -1.92(-1.71%)
Feb 16, 2018 112.37 112.37 112.37 0 +1.62(+1.46%)
Feb 15, 2018 109.80 110.79 109.25 110.75 6,642,961 +1.32(+1.20%)
Feb 14, 2018 109.24 109.72 108.35 109.44 7,416,693 -0.24(-0.22%)
Feb 13, 2018 110.22 109.68 7,507,243 -0.26(-0.24%)
Feb 12, 2018 109.71 110.83 107.75 109.94 11,806,153 +0.62(+0.57%)
Feb 09, 2018 107.62 110.49 105.86 109.32 17,810,224 +2.67(+2.51%)
Feb 08, 2018 110.48 110.77 106.43 106.64 13,832,972 -4.27(-3.85%)
Feb 07, 2018 111.31 112.03 110.85 110.91 12,462,894 -0.35(-0.31%)
Feb 06, 2018 109.72 112.24 108.03 111.26 22,733,750 +0.51(+0.46%)
Feb 05, 2018 115.27 115.62 105.49 110.75 23,178,556 -5.44(-4.69%)
Feb 02, 2018 117.33 118.46 115.94 116.19 10,975,227 -1.97(-1.67%)
Feb 01, 2018 118.72 116.62 118.17 11,130,459 +1.54(+1.32%)
Jan 31, 2018 120.32 120.32 116.55 116.62 15,556,367 -3.58(-2.98%)
Jan 30, 2018 121.02 121.22 120.20 120.20 9,922,823 -1.05(-0.87%)
Jan 29, 2018 122.25 122.32 121.13 121.26 9,493,479 -1.39(-1.14%)
Jan 26, 2018 121.95 122.88 121.64 122.65 9,557,055 +0.78(+0.64%)
Jan 25, 2018 120.10 122.08 120.02 121.87 9,406,576 +1.97(+1.64%)
Jan 24, 2018 121.11 121.16 119.67 119.90 14,905,369 +0.20(+0.17%)
Jan 23, 2018 124.03 124.42 119.52 119.70 20,688,262 -5.33(-4.26%)
Jan 22, 2018 124.07 125.02 123.82 125.02 8,295,213 +0.66(+0.53%)
Jan 19, 2018 124.45 124.61 123.57 124.36 10,354,670 +0.37(+0.30%)
Jan 18, 2018 124.00 124.43 123.19 123.99 6,581,028 -0.05(-0.04%)
Jan 17, 2018 124.77 125.17 122.78 124.04 12,583,148 +0.10(+0.08%)
Jan 16, 2018 123.57 124.95 123.24 123.94 9,319,859 +0.93(+0.75%)
Jan 12, 2018 123.01 123.01 123.01 0 +0.82(+0.67%)
Jan 11, 2018 121.64 122.29 121.27 122.19 5,879,570 +0.69(+0.57%)
Jan 10, 2018 121.15 121.66 120.95 121.50 7,771,369 -0.14(-0.12%)
Jan 09, 2018 120.15 122.94 120.06 121.65 10,541,703 +1.90(+1.58%)
Jan 08, 2018 119.59 119.84 118.93 119.75 6,078,292 +0.15(+0.13%)
Jan 05, 2018 118.73 119.69 118.39 119.60 7,297,562 +0.98(+0.83%)
Jan 04, 2018 118.53 119.11 118.34 118.62 5,731,459 -0.01(-0.01%)
Jan 03, 2018 117.61 118.73 117.22 118.62 6,339,686 +1.12(+0.95%)
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.