Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Johnson & Johnson (NY: JNJ )

176.94 -5.18 (-2.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 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 (%)
Feb 28, 2022 162.87 165.18 162.38 164.57 9,370,062 -1.43(-0.86%)
Feb 25, 2022 160.00 166.99 162.73 166.00 11,340,355 +7.86(+4.97%)
Feb 24, 2022 159.78 160.13 155.72 158.14 12,918,467 -3.08(-1.91%)
Feb 23, 2022 161.51 162.64 160.85 161.22 8,017,097 +0.08(+0.05%)
Feb 22, 2022 163.57 163.74 160.44 161.14 6,868,526 -2.22(-1.36%)
Feb 18, 2022 163.36 0 -2.83(-1.70%)
Feb 17, 2022 167.21 167.45 164.92 166.19 6,226,826 -0.61(-0.37%)
Feb 16, 2022 166.49 167.84 165.71 166.80 8,482,209 -0.51(-0.30%)
Feb 15, 2022 166.13 168.10 166.01 167.31 6,631,918 +1.71(+1.03%)
Feb 14, 2022 167.71 167.97 163.81 165.60 8,965,243 -2.11(-1.26%)
Feb 11, 2022 169.12 170.15 167.54 167.71 13,125,425 -1.71(-1.01%)
Feb 10, 2022 171.21 171.22 169.30 169.42 10,354,608 -2.07(-1.21%)
Feb 09, 2022 172.07 172.24 171.25 171.49 5,386,981 -0.02(-0.01%)
Feb 08, 2022 171.02 172.05 170.48 171.51 6,296,111 +0.45(+0.26%)
Feb 07, 2022 171.41 171.74 170.01 171.06 6,065,070 -0.57(-0.33%)
Feb 04, 2022 171.00 172.98 170.12 171.63 6,492,335 -1.13(-0.65%)
Feb 03, 2022 172.26 173.62 172.76 6,240,419 -0.01(-0.01%)
Feb 02, 2022 169.65 172.99 169.65 172.77 7,379,801 +1.89(+1.11%)
Feb 01, 2022 171.74 171.98 169.43 170.88 8,154,365 -1.41(-0.82%)
Jan 31, 2022 171.50 172.62 172.29 8,054,813 +0.50(+0.29%)
Jan 28, 2022 170.86 171.80 169.30 171.79 9,789,177 +1.20(+0.70%)
Jan 27, 2022 169.39 171.91 169.00 170.59 9,066,896 +2.21(+1.31%)
Jan 26, 2022 167.54 169.22 166.23 168.38 9,960,049 +0.75(+0.45%)
Jan 25, 2022 162.36 168.32 161.58 167.63 14,078,358 +4.66(+2.86%)
Jan 24, 2022 164.00 164.17 158.26 162.97 14,054,602 -1.90(-1.15%)
Jan 21, 2022 166.19 167.99 164.47 164.87 10,550,644 -0.38(-0.23%)
Jan 20, 2022 167.29 167.86 164.93 165.25 6,009,296 -1.33(-0.80%)
Jan 19, 2022 167.20 168.72 166.32 166.58 5,926,051 -0.52(-0.31%)
Jan 18, 2022 167.10 167.72 166.01 167.10 7,815,641 -0.74(-0.44%)
Jan 14, 2022 167.84 0 -0.92(-0.55%)
Jan 13, 2022 169.00 170.42 168.46 168.76 6,135,709 -1.03(-0.61%)
Jan 12, 2022 169.61 170.08 168.34 169.79 8,115,706 -1.46(-0.85%)
Jan 11, 2022 172.99 173.39 170.11 171.25 8,340,003 -1.84(-1.06%)
Jan 10, 2022 173.69 173.69 172.16 173.09 7,698,047 -0.86(-0.49%)
Jan 07, 2022 171.46 174.30 171.13 173.95 6,986,276 +2.32(+1.35%)
Jan 06, 2022 172.15 172.50 170.80 171.63 7,301,193 -0.59(-0.34%)
Jan 05, 2022 172.00 173.47 171.62 172.22 7,015,724 +1.14(+0.67%)
Jan 04, 2022 171.06 172.29 170.59 171.08 6,747,879 -0.46(-0.27%)
Jan 03, 2022 170.21 171.60 169.10 171.54 6,012,133 +0.47(+0.27%)
Dec 31, 2021 172.53 172.68 171.03 171.07 4,409,527 -1.24(-0.72%)
Dec 30, 2021 172.12 172.88 171.75 172.31 4,231,445 +0.76(+0.44%)
Dec 29, 2021 170.00 171.99 170.00 171.55 3,661,186 +1.20(+0.70%)
Dec 28, 2021 169.79 170.64 169.59 170.35 3,187,017 +0.68(+0.40%)
Dec 27, 2021 169.14 169.85 168.70 169.67 3,704,816 +1.42(+0.84%)
Dec 23, 2021 167.88 168.95 167.36 168.25 3,501,459 +0.32(+0.19%)
Dec 22, 2021 167.06 168.17 166.12 167.93 4,178,239 +0.72(+0.43%)
Dec 21, 2021 168.06 168.10 165.98 167.21 7,952,049 -0.54(-0.32%)
Dec 20, 2021 167.81 168.51 166.55 167.75 7,951,783 -0.48(-0.29%)
Dec 17, 2021 169.64 170.78 167.66 168.23 16,770,567 -4.78(-2.76%)
Dec 16, 2021 171.26 173.51 170.84 173.01 8,989,861 +2.38(+1.39%)
Dec 15, 2021 169.85 171.29 169.42 170.63 8,549,215 +0.34(+0.20%)
Dec 14, 2021 168.33 170.97 167.16 170.29 10,481,605 +1.84(+1.09%)
Dec 13, 2021 164.75 169.19 163.80 168.45 11,141,001 +2.96(+1.79%)
Dec 10, 2021 165.57 166.69 164.65 165.49 6,572,260 -0.41(-0.25%)
Dec 09, 2021 164.18 165.98 163.49 165.90 8,573,628 +1.56(+0.95%)
Dec 08, 2021 163.47 164.57 162.64 164.34 6,215,459 +0.98(+0.60%)
Dec 07, 2021 164.00 164.27 162.41 163.36 8,310,884 +0.42(+0.26%)
Dec 06, 2021 160.19 163.52 159.83 162.94 9,690,672 +3.56(+2.23%)
Dec 03, 2021 157.91 159.67 157.59 159.38 8,750,564 +2.29(+1.46%)
Dec 02, 2021 157.26 159.29 156.75 157.09 11,338,997 -0.99(-0.63%)
Dec 01, 2021 156.88 160.08 156.25 158.08 9,835,885 +2.15(+1.38%)
Nov 30, 2021 158.51 159.00 155.85 155.93 14,978,048 -3.82(-2.39%)
Nov 29, 2021 159.50 160.42 158.42 159.75 9,186,827 +0.55(+0.35%)
Nov 26, 2021 160.60 161.16 158.66 159.20 8,523,106 -1.04(-0.65%)
Nov 24, 2021 160.14 160.62 159.38 160.24 5,230,911 -0.45(-0.28%)
Nov 23, 2021 159.52 161.00 158.78 160.69 7,734,037 +0.99(+0.62%)
Nov 22, 2021 161.03 162.64 159.65 159.70 7,634,963 -3.19(-1.96%)
Nov 19, 2021 163.04 163.19 161.78 162.89 7,628,960 +0.49(+0.30%)
Nov 18, 2021 163.45 162.54 162.15 162.40 6,358,778 -0.88(-0.54%)
Nov 17, 2021 162.87 163.86 161.79 163.28 5,404,678 +0.61(+0.37%)
Nov 16, 2021 163.18 164.35 162.62 162.67 7,389,803 -0.85(-0.52%)
Nov 15, 2021 165.00 165.46 163.22 163.52 7,494,160 -1.49(-0.90%)
Nov 12, 2021 167.43 167.62 164.61 165.01 18,995,274 +1.95(+1.20%)
Nov 11, 2021 163.49 163.81 162.49 163.06 4,115,043 -0.54(-0.33%)
Nov 10, 2021 162.53 163.60 6,556,172 +1.09(+0.67%)
Nov 09, 2021 162.61 163.59 162.02 162.51 6,112,282 -0.36(-0.22%)
Nov 08, 2021 163.68 164.17 162.01 162.87 5,578,851 -0.56(-0.34%)
Nov 05, 2021 162.48 164.60 162.20 163.43 6,215,931 -1.17(-0.71%)
Nov 04, 2021 164.93 164.99 162.67 164.60 8,224,313 -0.46(-0.28%)
Nov 03, 2021 165.04 165.77 163.43 165.06 6,717,477 -0.53(-0.32%)
Nov 02, 2021 163.70 166.98 162.98 165.59 8,450,480 +2.57(+1.58%)
Nov 01, 2021 163.16 163.89 159.40 163.02 5,846,080 +0.14(+0.09%)
Oct 29, 2021 162.35 163.25 160.61 162.88 8,526,923 +0.03(+0.02%)
Oct 28, 2021 163.77 165.20 162.32 162.85 6,277,899 -0.89(-0.54%)
Oct 27, 2021 165.68 165.76 163.31 163.74 7,018,348 -2.01(-1.21%)
Oct 26, 2021 164.56 166.03 165.75 6,942,493 +1.67(+1.02%)
Oct 25, 2021 163.72 164.31 161.71 164.08 6,715,232 +0.36(+0.22%)
Oct 22, 2021 163.06 164.06 162.96 163.72 4,304,486 +0.32(+0.20%)
Oct 21, 2021 164.30 164.32 162.28 163.40 4,523,327 -0.38(-0.23%)
Oct 20, 2021 163.98 164.75 163.26 163.78 6,002,316 -0.09(-0.05%)
Oct 19, 2021 160.90 165.15 160.79 163.87 10,080,830 +3.75(+2.34%)
Oct 18, 2021 160.25 160.25 159.20 160.12 7,460,020 -1.18(-0.73%)
Oct 15, 2021 161.03 161.81 160.41 161.30 6,918,415 +1.19(+0.74%)
Oct 14, 2021 159.71 161.14 159.60 160.11 4,579,912 +0.91(+0.57%)
Oct 13, 2021 157.82 160.08 157.75 159.20 6,903,309 +1.51(+0.96%)
Oct 12, 2021 160.00 160.18 157.34 157.69 6,686,315 -2.56(-1.60%)
Oct 11, 2021 160.86 161.85 159.94 160.25 4,101,650 -0.68(-0.42%)
Oct 08, 2021 161.32 161.61 160.25 160.93 4,343,500 -0.41(-0.25%)
Oct 07, 2021 160.02 162.61 160.02 161.34 5,308,616 +1.43(+0.89%)
Oct 06, 2021 159.87 159.95 157.84 159.91 7,312,107 +0.33(+0.21%)
Oct 05, 2021 159.86 161.11 159.15 159.58 5,127,006 +0.36(+0.23%)
Oct 04, 2021 159.99 159.99 157.67 159.22 8,620,950 -1.25(-0.78%)
Oct 01, 2021 161.53 161.90 158.62 160.47 8,568,580 -1.03(-0.64%)
Sep 30, 2021 164.64 165.40 161.45 161.50 6,972,418 -2.52(-1.54%)
Sep 29, 2021 163.00 164.66 162.78 164.02 5,123,815 +1.21(+0.74%)
Sep 28, 2021 163.10 163.91 161.77 162.81 7,610,000 -0.36(-0.22%)
Sep 27, 2021 164.00 164.36 162.85 163.17 5,775,431 -1.19(-0.72%)
Sep 24, 2021 164.75 165.65 163.89 164.36 4,399,668 -0.50(-0.30%)
Sep 23, 2021 164.40 165.77 164.15 164.86 4,697,435 +0.93(+0.57%)
Sep 22, 2021 165.35 165.95 163.63 163.93 5,656,486 -0.60(-0.36%)
Sep 21, 2021 164.61 165.98 164.24 164.53 6,663,086 +0.72(+0.44%)
Sep 20, 2021 163.48 165.17 162.16 163.81 7,271,064 -0.94(-0.57%)
Sep 17, 2021 164.30 164.91 163.56 164.75 13,572,141 -0.47(-0.28%)
Sep 16, 2021 165.65 166.46 164.19 165.22 5,665,515 -0.20(-0.12%)
Sep 15, 2021 165.00 165.96 164.31 165.42 7,934,001 +0.62(+0.38%)
Sep 14, 2021 166.40 166.54 164.51 164.80 5,258,022 -1.00(-0.60%)
Sep 13, 2021 167.92 168.01 165.13 165.80 6,273,147 -1.17(-0.70%)
Sep 10, 2021 168.55 169.09 166.87 166.97 6,716,675 -1.10(-0.65%)
Sep 09, 2021 171.19 171.19 167.70 168.07 7,111,784 -3.83(-2.23%)
Sep 08, 2021 171.62 172.98 171.08 171.90 4,661,724 -0.42(-0.24%)
Sep 07, 2021 174.35 175.03 171.67 172.32 6,859,443 -2.72(-1.55%)
Sep 03, 2021 175.10 175.22 173.81 175.04 4,097,522 +0.11(+0.06%)
Sep 02, 2021 174.34 175.19 173.91 174.93 4,545,305 +1.19(+0.68%)
Sep 01, 2021 172.90 173.74 172.06 173.74 5,327,103 +0.61(+0.35%)
Aug 31, 2021 173.49 174.49 172.48 173.13 7,105,872 -0.53(-0.31%)
Aug 30, 2021 172.79 174.28 172.78 173.66 3,252,888 +0.73(+0.42%)
Aug 27, 2021 174.28 174.28 172.75 172.93 7,046,107 -0.37(-0.21%)
Aug 26, 2021 173.95 174.72 173.09 173.30 5,029,942 -0.93(-0.53%)
Aug 25, 2021 175.69 175.90 173.89 174.23 5,699,643 -1.16(-0.66%)
Aug 24, 2021 176.99 177.21 175.28 175.39 5,734,607 -2.22(-1.25%)
Aug 23, 2021 178.39 178.93 177.54 177.61 6,461,421 -1.83(-1.02%)
Aug 20, 2021 178.89 179.92 178.07 179.44 5,428,753 +0.87(+0.49%)
Aug 19, 2021 176.62 179.33 176.07 178.57 5,614,963 +1.38(+0.78%)
Aug 18, 2021 179.50 179.50 177.13 177.19 7,132,773 -2.28(-1.27%)
Aug 17, 2021 177.31 179.51 177.31 179.47 6,041,302 +1.63(+0.92%)
Aug 16, 2021 176.55 177.89 175.95 177.84 4,783,126 +1.59(+0.90%)
Aug 13, 2021 175.29 176.29 175.12 176.25 5,882,129 +1.05(+0.60%)
Aug 12, 2021 173.82 175.29 173.59 175.20 4,391,378 +1.40(+0.81%)
Aug 11, 2021 174.25 174.47 173.56 173.80 4,220,751 +0.03(+0.02%)
Aug 10, 2021 173.26 174.11 172.78 173.77 3,678,829 +0.06(+0.03%)
Aug 09, 2021 173.72 174.25 172.93 173.71 3,950,380 +0.60(+0.35%)
Aug 06, 2021 173.94 173.94 172.45 173.11 4,581,079 -0.58(-0.33%)
Aug 05, 2021 173.85 173.85 172.42 173.69 4,291,301 +0.33(+0.19%)
Aug 04, 2021 174.20 174.59 173.26 173.36 4,792,856 -1.03(-0.59%)
Aug 03, 2021 172.73 174.50 172.44 174.39 6,031,377 +2.12(+1.23%)
Aug 02, 2021 172.47 172.84 171.30 172.27 3,720,558 +0.07(+0.04%)
Jul 30, 2021 172.54 172.98 171.84 172.20 5,346,746 +0.02(+0.01%)
Jul 29, 2021 172.74 173.34 171.09 172.18 4,213,773 +0.00(+0.00%)
Jul 28, 2021 172.73 173.38 172.08 172.18 5,770,238 -0.48(-0.28%)
Jul 27, 2021 171.80 172.72 170.67 172.66 7,089,118 +0.79(+0.46%)
Jul 26, 2021 171.82 172.14 170.86 171.87 4,484,914 +0.08(+0.05%)
Jul 23, 2021 171.00 172.18 170.38 171.79 5,015,129 +1.81(+1.06%)
Jul 22, 2021 169.36 171.07 168.65 169.98 5,281,956 +0.49(+0.29%)
Jul 21, 2021 169.30 169.69 167.48 169.49 7,585,453 +1.04(+0.62%)
Jul 20, 2021 166.90 170.81 166.84 168.45 9,901,782 +1.57(+0.94%)
Jul 19, 2021 166.52 168.19 165.32 166.88 8,219,829 -1.22(-0.73%)
Jul 16, 2021 168.34 169.09 167.95 168.10 5,835,312 -0.27(-0.16%)
Jul 15, 2021 169.30 169.90 167.72 168.37 6,655,916 -2.05(-1.20%)
Jul 14, 2021 170.00 170.83 169.04 170.42 6,161,935 +1.15(+0.68%)
Jul 13, 2021 168.97 169.75 168.67 169.27 4,691,614 -0.21(-0.12%)
Jul 12, 2021 169.73 171.18 168.54 169.48 7,838,618 -0.27(-0.16%)
Jul 09, 2021 169.37 170.37 169.24 169.75 6,121,125 +0.67(+0.40%)
Jul 08, 2021 169.01 169.46 167.58 169.08 5,755,601 -0.33(-0.19%)
Jul 07, 2021 167.48 169.50 167.48 169.41 6,293,570 +1.44(+0.86%)
Jul 06, 2021 167.91 168.86 166.99 167.97 6,097,993 -1.01(-0.60%)
Jul 02, 2021 166.02 169.30 165.64 168.98 9,060,295 +3.02(+1.82%)
Jul 01, 2021 164.74 166.01 164.63 165.96 6,317,974 +1.22(+0.74%)
Jun 30, 2021 164.00 164.97 163.67 164.74 6,150,243 +0.71(+0.43%)
Jun 29, 2021 164.00 164.64 163.41 164.03 3,749,658 +0.01(+0.01%)
Jun 28, 2021 164.44 165.07 163.52 164.02 5,603,160 -0.19(-0.12%)
Jun 25, 2021 162.94 164.78 162.89 164.21 10,963,812 +0.84(+0.51%)
Jun 24, 2021 163.27 164.20 162.80 163.37 4,549,136 +0.74(+0.46%)
Jun 23, 2021 163.69 163.69 162.48 162.63 4,493,157 -0.99(-0.61%)
Jun 22, 2021 163.71 164.04 163.28 163.62 5,627,406 -0.22(-0.13%)
Jun 21, 2021 162.77 164.25 162.25 163.84 6,592,344 +1.86(+1.15%)
Jun 18, 2021 163.27 164.19 161.79 161.98 12,993,250 -3.24(-1.96%)
Jun 17, 2021 164.19 165.70 163.50 165.22 5,874,783 +0.79(+0.48%)
Jun 16, 2021 164.80 165.75 163.48 164.43 6,988,300 -0.06(-0.04%)
Jun 15, 2021 165.23 165.86 164.39 164.49 5,062,987 -0.88(-0.53%)
Jun 14, 2021 164.50 165.46 163.90 165.37 4,929,812 +0.41(+0.25%)
Jun 11, 2021 167.07 167.08 164.22 164.96 7,389,952 -2.12(-1.27%)
Jun 10, 2021 166.00 167.57 166.00 167.08 6,463,329 +1.49(+0.90%)
Jun 09, 2021 163.99 165.78 163.66 165.59 5,565,570 +2.20(+1.35%)
Jun 08, 2021 165.28 165.66 162.07 163.39 7,746,423 -1.45(-0.88%)
Jun 07, 2021 166.00 166.32 164.63 164.84 5,360,395 -1.13(-0.68%)
Jun 04, 2021 167.01 167.56 165.87 165.97 6,510,523 -0.07(-0.04%)
Jun 03, 2021 165.89 167.15 165.71 166.04 5,809,129 -0.16(-0.10%)
Jun 02, 2021 165.30 166.72 165.11 166.20 6,805,926 +0.67(+0.40%)
Jun 01, 2021 170.15 170.20 165.38 165.53 10,447,121 -3.72(-2.20%)
May 28, 2021 169.52 171.00 169.17 169.25 6,401,012 +0.44(+0.26%)
May 27, 2021 169.26 170.17 168.38 168.81 8,114,287 -0.26(-0.15%)
May 26, 2021 170.00 170.08 168.28 169.07 5,726,620 -1.01(-0.59%)
May 25, 2021 170.67 171.03 169.74 170.08 7,444,874 -0.47(-0.28%)
May 24, 2021 170.90 171.35 169.77 170.55 5,195,341 -0.41(-0.24%)
May 21, 2021 171.33 172.74 170.87 170.96 6,507,381 -0.11(-0.06%)
May 20, 2021 169.94 171.59 169.69 171.07 4,850,470 +0.99(+0.58%)
May 19, 2021 169.51 170.16 168.03 170.08 5,533,791 -0.37(-0.22%)
May 18, 2021 169.98 171.37 169.53 170.45 5,845,736 +0.06(+0.04%)
May 17, 2021 170.40 171.89 170.31 170.39 5,721,076 +0.17(+0.10%)
May 14, 2021 171.48 171.61 170.17 170.22 5,797,704 +0.26(+0.15%)
May 13, 2021 166.97 170.70 166.97 169.96 8,018,714 +1.76(+1.05%)
May 12, 2021 168.54 169.80 167.95 168.20 6,757,977 -0.68(-0.40%)
May 11, 2021 170.61 170.87 168.28 168.88 8,217,953 -1.39(-0.82%)
May 10, 2021 169.90 171.53 169.23 170.27 8,356,728 +1.77(+1.05%)
May 07, 2021 168.30 169.18 167.83 168.50 5,317,205 +0.76(+0.45%)
May 06, 2021 166.79 167.88 166.24 167.74 5,529,220 +0.67(+0.40%)
May 05, 2021 167.50 168.40 166.79 167.07 7,795,126 -0.70(-0.42%)
May 04, 2021 164.83 167.85 164.67 167.77 10,179,289 +2.56(+1.55%)
May 03, 2021 163.60 165.32 163.12 165.21 6,594,169 +2.48(+1.52%)
Apr 30, 2021 164.15 164.33 162.52 162.73 9,079,000 -1.47(-0.90%)
Apr 29, 2021 161.90 164.26 161.81 164.20 6,394,163 +2.22(+1.37%)
Apr 28, 2021 162.86 163.20 161.65 161.98 7,447,907 -1.20(-0.74%)
Apr 27, 2021 163.76 163.91 162.47 163.18 6,271,490 -0.94(-0.57%)
Apr 26, 2021 165.21 165.41 163.76 164.12 6,027,298 -1.40(-0.85%)
Apr 23, 2021 164.53 166.06 164.00 165.52 6,033,200 +0.34(+0.21%)
Apr 22, 2021 165.84 166.28 164.62 165.18 7,318,260 -1.41(-0.85%)
Apr 21, 2021 166.37 166.91 165.29 166.59 6,332,990 +0.11(+0.07%)
Apr 20, 2021 161.00 167.79 161.00 166.48 14,049,259 +3.79(+2.33%)
Apr 19, 2021 162.50 163.11 160.84 162.69 8,352,130 +0.45(+0.28%)
Apr 16, 2021 161.34 162.51 160.56 162.24 9,049,400 +1.85(+1.15%)
Apr 15, 2021 160.72 162.39 160.23 160.39 7,524,373 +0.47(+0.29%)
Apr 14, 2021 157.83 160.11 157.54 159.92 7,716,136 +0.44(+0.28%)
Apr 13, 2021 156.86 159.93 156.53 159.48 18,421,028 -2.16(-1.34%)
Apr 12, 2021 161.09 162.08 160.34 161.64 5,022,888 +0.39(+0.24%)
Apr 09, 2021 162.12 162.93 159.78 161.25 8,418,300 -1.72(-1.06%)
Apr 08, 2021 164.00 164.11 162.85 162.97 5,038,028 -0.64(-0.39%)
Apr 07, 2021 163.55 164.28 163.32 163.61 4,606,338 +0.22(+0.13%)
Apr 06, 2021 164.08 164.52 163.00 163.39 5,073,696 -0.04(-0.02%)
Apr 05, 2021 163.64 164.75 162.66 163.43 7,386,114 +0.60(+0.37%)
Apr 01, 2021 162.60 163.84 162.26 162.83 7,229,700 -1.52(-0.92%)
Mar 31, 2021 164.96 165.39 163.70 164.35 8,277,901 -0.66(-0.40%)
Mar 30, 2021 165.02 165.66 164.23 165.01 7,235,677 -1.03(-0.62%)
Mar 29, 2021 163.83 167.03 163.63 166.04 8,533,496 +1.11(+0.67%)
Mar 26, 2021 162.09 165.10 161.38 164.93 7,619,200 +2.96(+1.83%)
Mar 25, 2021 162.44 162.45 160.64 161.97 6,269,383 +0.06(+0.04%)
Mar 24, 2021 160.10 162.48 159.82 161.91 6,369,347 +1.56(+0.97%)
Mar 23, 2021 160.21 161.20 158.88 160.35 7,177,651 -0.15(-0.09%)
Mar 22, 2021 158.31 160.65 158.00 160.50 7,543,777 +0.46(+0.29%)
Mar 19, 2021 160.69 161.50 159.47 160.04 14,891,500 -0.43(-0.27%)
Mar 18, 2021 160.21 161.49 159.96 160.47 4,801,611 -0.30(-0.19%)
Mar 17, 2021 160.83 161.73 159.53 160.77 6,000,831 -0.60(-0.37%)
Mar 16, 2021 160.46 161.68 160.24 161.37 6,368,927 +0.95(+0.59%)
Mar 15, 2021 159.75 160.66 158.50 160.42 5,524,920 +0.82(+0.51%)
Mar 12, 2021 159.28 160.31 159.19 159.60 5,474,800 +0.46(+0.29%)
Mar 11, 2021 159.54 160.63 158.92 159.14 6,300,933 -0.01(-0.01%)
Mar 10, 2021 158.63 159.90 157.36 159.15 6,632,712 +1.45(+0.92%)
Mar 09, 2021 156.89 160.75 156.89 157.70 7,450,724 +0.30(+0.19%)
Mar 08, 2021 157.00 159.33 155.98 157.40 6,544,206 +1.30(+0.83%)
Mar 05, 2021 153.98 156.69 153.13 156.10 8,331,600 +3.03(+1.98%)
Mar 04, 2021 155.99 156.10 151.47 153.07 11,010,814 -3.15(-2.02%)
Mar 03, 2021 158.25 158.90 156.06 156.22 8,489,789 -2.80(-1.76%)
Mar 02, 2021 159.78 160.78 158.60 159.02 7,605,762 -0.30(-0.19%)
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.