Skip to main content

Johnson & Johnson (NY: JNJ )

158.46 +0.50 (+0.32%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 169.64 170.23 167.18 167.41 12,187,793 -2.23(-1.31%)
Mar 30, 2022 168.55 169.90 167.84 169.64 6,645,588 +1.75(+1.04%)
Mar 29, 2022 168.72 169.46 167.00 167.89 6,325,277 -0.09(-0.05%)
Mar 28, 2022 166.86 168.31 166.58 167.98 5,932,853 +0.86(+0.51%)
Mar 25, 2022 165.96 167.85 165.51 167.12 5,092,090 +1.59(+0.96%)
Mar 24, 2022 165.31 165.81 164.43 165.53 5,305,933 +0.85(+0.52%)
Mar 23, 2022 165.52 165.81 164.44 164.68 5,562,486 -0.62(-0.38%)
Mar 22, 2022 166.09 166.09 164.28 165.31 8,966,951 -0.78(-0.47%)
Mar 21, 2022 164.98 167.34 164.66 166.09 8,019,119 +0.94(+0.57%)
Mar 18, 2022 167.19 167.19 164.04 165.15 14,619,501 -1.85(-1.11%)
Mar 17, 2022 165.50 167.04 164.55 167.00 7,910,474 +2.15(+1.31%)
Mar 16, 2022 165.74 167.15 163.00 164.85 10,170,865 -1.53(-0.92%)
Mar 15, 2022 163.73 166.74 162.99 166.38 11,173,509 +4.20(+2.59%)
Mar 14, 2022 161.22 164.47 160.91 162.18 8,182,602 +2.21(+1.38%)
Mar 11, 2022 159.76 161.96 159.66 159.97 5,492,482 -0.29(-0.18%)
Mar 10, 2022 159.22 160.72 158.76 160.26 6,533,322 +0.28(+0.18%)
Mar 09, 2022 160.59 160.80 158.59 159.98 7,672,960 +0.60(+0.38%)
Mar 08, 2022 162.51 163.53 159.18 159.37 11,750,115 -3.30(-2.03%)
Mar 07, 2022 158.98 163.53 158.09 162.67 12,346,268 +2.58(+1.61%)
Mar 04, 2022 158.35 160.45 157.61 160.09 6,672,342 +0.95(+0.59%)
Mar 03, 2022 157.47 159.95 157.11 159.15 7,761,455 +2.30(+1.47%)
Mar 02, 2022 155.30 158.34 154.95 156.84 7,192,120 +1.93(+1.24%)
Mar 01, 2022 154.01 155.62 153.41 154.91 9,248,993 -0.54(-0.35%)
Feb 28, 2022 153.85 156.03 153.38 155.45 9,919,607 -1.35(-0.86%)
Feb 25, 2022 151.14 157.73 153.72 156.80 12,005,456 +7.43(+4.97%)
Feb 24, 2022 150.93 151.26 147.09 149.38 13,676,123 -2.91(-1.91%)
Feb 23, 2022 152.56 153.63 151.94 152.29 8,487,292 +0.08(+0.05%)
Feb 22, 2022 154.51 154.67 151.55 152.21 7,271,358 -2.10(-1.36%)
Feb 18, 2022 154.31 0 -1.67(-1.07%)
Feb 17, 2022 156.94 157.16 154.79 155.98 6,634,338 -0.57(-0.37%)
Feb 16, 2022 156.26 157.53 155.53 156.55 9,037,324 -0.48(-0.31%)
Feb 15, 2022 155.93 157.78 155.81 157.03 7,065,941 +1.60(+1.03%)
Feb 14, 2022 157.41 157.65 153.75 155.43 9,551,970 -1.98(-1.26%)
Feb 11, 2022 158.73 159.70 157.25 157.41 13,984,414 -1.61(-1.01%)
Feb 10, 2022 160.69 160.70 158.90 159.01 11,032,262 -1.94(-1.21%)
Feb 09, 2022 161.50 161.66 160.73 160.96 5,739,530 -0.02(-0.01%)
Feb 08, 2022 160.51 161.48 160.01 160.97 6,708,178 +0.42(+0.26%)
Feb 07, 2022 160.88 161.19 159.57 160.55 6,461,996 -0.53(-0.33%)
Feb 04, 2022 160.50 162.35 159.67 161.09 6,917,223 -1.06(-0.65%)
Feb 03, 2022 161.68 162.96 162.15 6,648,821 -0.01(-0.01%)
Feb 02, 2022 159.23 162.36 159.23 162.16 7,862,769 +1.77(+1.11%)
Feb 01, 2022 161.19 161.42 159.02 160.38 8,688,025 -1.32(-0.82%)
Jan 31, 2022 160.97 162.02 161.71 8,581,957 +0.47(+0.29%)
Jan 28, 2022 160.37 161.25 158.90 161.24 10,429,826 +1.13(+0.70%)
Jan 27, 2022 158.99 161.35 158.62 160.11 9,660,276 +2.07(+1.31%)
Jan 26, 2022 157.25 158.83 156.02 158.04 10,611,881 +0.70(+0.45%)
Jan 25, 2022 152.39 157.98 151.66 157.33 14,999,711 +4.37(+2.86%)
Jan 24, 2022 153.93 154.09 148.54 152.96 14,974,401 -1.78(-1.15%)
Jan 21, 2022 155.98 157.67 154.37 154.74 11,241,127 -0.36(-0.23%)
Jan 20, 2022 157.01 157.55 154.80 155.10 6,402,572 -1.25(-0.80%)
Jan 19, 2022 156.93 158.36 156.10 156.35 6,313,879 -0.49(-0.31%)
Jan 18, 2022 156.84 157.41 155.81 156.84 8,327,133 -0.69(-0.44%)
Jan 14, 2022 157.53 0 -0.86(-0.55%)
Jan 13, 2022 158.62 159.95 158.11 158.39 6,537,258 -0.97(-0.61%)
Jan 12, 2022 159.19 159.63 158.00 159.36 8,646,836 -1.37(-0.85%)
Jan 11, 2022 162.36 162.74 159.66 160.73 8,885,812 -1.73(-1.06%)
Jan 10, 2022 163.02 163.02 161.58 162.46 8,201,843 -0.81(-0.49%)
Jan 07, 2022 160.93 163.59 160.62 163.26 7,443,490 +2.18(+1.35%)
Jan 06, 2022 161.58 161.90 160.31 161.09 7,779,017 -0.55(-0.34%)
Jan 05, 2022 161.44 162.81 161.08 161.64 7,474,865 +1.07(+0.67%)
Jan 04, 2022 160.55 161.71 160.12 160.57 7,189,491 -0.43(-0.27%)
Jan 03, 2022 159.75 161.06 158.71 161.00 6,405,595 +0.44(+0.27%)
Dec 31, 2021 161.93 162.07 160.53 160.56 4,698,107 -1.16(-0.72%)
Dec 30, 2021 161.55 162.26 161.20 161.73 4,508,370 +0.71(+0.44%)
Dec 29, 2021 159.56 161.43 159.47 161.01 3,900,791 +1.13(+0.70%)
Dec 28, 2021 159.36 160.16 159.17 159.89 3,395,590 +0.64(+0.40%)
Dec 27, 2021 158.75 159.42 158.34 159.25 3,947,276 +1.33(+0.84%)
Dec 23, 2021 157.57 158.57 157.08 157.91 3,730,610 +0.30(+0.19%)
Dec 22, 2021 156.80 157.84 155.92 157.62 4,451,682 +0.68(+0.43%)
Dec 21, 2021 157.74 157.78 155.78 156.94 8,472,468 -0.51(-0.32%)
Dec 20, 2021 157.50 158.16 156.32 157.45 8,472,185 -0.45(-0.29%)
Dec 17, 2021 159.22 160.29 157.36 157.90 17,868,110 -4.49(-2.76%)
Dec 16, 2021 160.74 162.85 160.35 162.38 9,578,199 +2.23(+1.39%)
Dec 15, 2021 159.42 160.77 159.01 160.15 9,108,715 +0.32(+0.20%)
Dec 14, 2021 157.99 160.47 156.89 159.83 11,167,560 +1.73(+1.09%)
Dec 13, 2021 154.63 158.80 153.74 158.10 11,870,120 +2.78(+1.79%)
Dec 10, 2021 155.40 156.45 154.54 155.32 7,002,379 -0.39(-0.25%)
Dec 09, 2021 154.09 155.78 153.45 155.71 9,134,726 +1.47(+0.95%)
Dec 08, 2021 153.43 154.46 152.65 154.25 6,622,227 +0.92(+0.60%)
Dec 07, 2021 153.93 154.18 152.43 153.33 8,854,787 +0.39(+0.26%)
Dec 06, 2021 150.35 153.48 150.01 152.93 10,324,875 +3.34(+2.23%)
Dec 03, 2021 148.21 149.86 147.91 149.59 9,323,242 +2.15(+1.46%)
Dec 02, 2021 147.60 149.51 147.12 147.44 12,081,074 -0.93(-0.63%)
Dec 01, 2021 147.24 150.25 146.65 148.37 10,479,591 +2.02(+1.38%)
Nov 30, 2021 148.77 149.23 146.28 146.35 15,958,281 -3.59(-2.39%)
Nov 29, 2021 149.70 150.57 148.69 149.94 9,788,433 +0.52(+0.35%)
Nov 26, 2021 150.74 151.26 148.91 149.42 9,080,898 -0.98(-0.65%)
Nov 24, 2021 150.30 150.75 149.59 150.40 5,573,246 -0.42(-0.28%)
Nov 23, 2021 149.72 151.11 149.03 150.82 8,240,188 +0.93(+0.62%)
Nov 22, 2021 151.14 152.65 149.84 149.89 8,134,630 -2.00(-1.32%)
Nov 19, 2021 152.03 152.17 150.85 151.89 8,181,475 +0.46(+0.30%)
Nov 18, 2021 152.41 151.56 151.20 151.43 6,819,302 -0.82(-0.54%)
Nov 17, 2021 151.87 152.79 150.86 152.25 5,796,103 +0.57(+0.38%)
Nov 16, 2021 152.16 153.25 151.64 151.68 7,924,998 -0.79(-0.52%)
Nov 15, 2021 153.86 154.29 152.19 152.48 8,036,912 -1.39(-0.90%)
Nov 12, 2021 156.12 156.30 153.49 153.87 20,370,976 +1.82(+1.20%)
Nov 11, 2021 152.45 152.75 151.52 152.05 4,413,068 -0.50(-0.33%)
Nov 10, 2021 151.55 152.55 7,030,992 +1.02(+0.67%)
Nov 09, 2021 151.63 152.54 151.08 151.53 6,554,954 -0.34(-0.22%)
Nov 08, 2021 152.63 153.08 151.07 151.87 5,982,890 -0.52(-0.34%)
Nov 05, 2021 151.51 153.48 151.25 152.39 6,666,110 -1.09(-0.71%)
Nov 04, 2021 153.79 153.85 151.68 153.48 8,819,946 -0.43(-0.28%)
Nov 03, 2021 153.89 154.57 152.39 153.91 7,203,979 -0.49(-0.32%)
Nov 02, 2021 152.65 155.71 151.97 154.41 9,062,493 +2.40(+1.58%)
Nov 01, 2021 152.14 152.82 148.63 152.01 6,269,473 +0.13(+0.09%)
Oct 29, 2021 151.39 152.22 149.76 151.88 9,144,472 +0.03(+0.02%)
Oct 28, 2021 152.71 154.04 151.36 151.85 6,732,566 -0.83(-0.54%)
Oct 27, 2021 154.49 154.57 152.28 152.68 7,526,640 -1.87(-1.21%)
Oct 26, 2021 153.45 154.82 154.56 7,445,292 +1.56(+1.02%)
Oct 25, 2021 152.66 153.21 150.79 153.00 7,201,572 +0.34(+0.22%)
Oct 22, 2021 152.05 152.98 151.96 152.66 4,616,231 +0.30(+0.20%)
Oct 21, 2021 153.20 153.22 151.32 152.37 4,850,922 -0.35(-0.23%)
Oct 20, 2021 152.91 153.62 152.24 152.72 6,437,024 -0.08(-0.05%)
Oct 19, 2021 150.03 154.00 149.93 152.80 10,810,918 +3.50(+2.34%)
Oct 18, 2021 149.43 149.43 148.45 149.31 8,000,300 -1.10(-0.73%)
Oct 15, 2021 150.16 150.88 149.58 150.41 7,419,470 +1.11(+0.74%)
Oct 14, 2021 148.92 150.26 148.82 149.30 4,911,605 +0.85(+0.57%)
Oct 13, 2021 147.16 149.27 147.10 148.45 7,403,270 +1.41(+0.96%)
Oct 12, 2021 149.19 149.36 146.71 147.04 7,170,560 -2.39(-1.60%)
Oct 11, 2021 150.00 150.93 149.14 149.43 4,398,705 -0.63(-0.42%)
Oct 08, 2021 150.43 150.70 149.43 150.06 4,658,071 -0.38(-0.25%)
Oct 07, 2021 149.21 151.63 149.21 150.44 5,693,084 +1.33(+0.89%)
Oct 06, 2021 149.07 149.15 147.18 149.11 7,841,674 +0.31(+0.21%)
Oct 05, 2021 149.06 150.23 148.40 148.80 5,498,321 +0.34(+0.23%)
Oct 04, 2021 149.19 149.19 147.03 148.47 9,245,309 -1.17(-0.78%)
Oct 01, 2021 150.62 150.97 147.91 149.63 9,189,146 -0.96(-0.64%)
Sep 30, 2021 153.52 154.23 150.55 150.59 7,477,381 -2.35(-1.54%)
Sep 29, 2021 151.99 153.54 151.79 152.94 5,494,899 +1.13(+0.74%)
Sep 28, 2021 152.09 152.84 150.85 151.81 8,161,142 -0.34(-0.22%)
Sep 27, 2021 152.93 153.26 151.85 152.15 6,193,707 -1.11(-0.72%)
Sep 24, 2021 153.62 154.46 152.82 153.26 4,718,307 -0.47(-0.30%)
Sep 23, 2021 153.30 154.57 153.06 153.73 5,037,832 +0.87(+0.57%)
Sep 22, 2021 154.18 154.74 152.58 152.86 6,066,148 -0.56(-0.37%)
Sep 21, 2021 153.49 154.77 153.15 153.42 7,145,649 +0.67(+0.44%)
Sep 20, 2021 152.44 154.02 151.21 152.75 7,797,659 -0.88(-0.57%)
Sep 17, 2021 153.20 153.77 152.51 153.62 14,555,082 -0.44(-0.28%)
Sep 16, 2021 154.46 155.22 153.10 154.06 6,075,831 -0.19(-0.12%)
Sep 15, 2021 153.86 154.75 153.21 154.25 8,508,608 +0.58(+0.38%)
Sep 14, 2021 155.16 155.29 153.40 153.67 5,638,826 -0.93(-0.60%)
Sep 13, 2021 156.58 156.66 153.98 154.60 6,727,469 -1.09(-0.70%)
Sep 10, 2021 157.17 157.67 155.60 155.69 7,203,119 -1.03(-0.65%)
Sep 09, 2021 159.63 159.63 156.38 156.72 7,626,843 -3.57(-2.23%)
Sep 08, 2021 160.03 161.30 159.53 160.29 4,999,342 -0.39(-0.24%)
Sep 07, 2021 162.58 163.21 160.08 160.68 7,356,227 -2.54(-1.55%)
Sep 03, 2021 163.28 163.39 162.07 163.22 4,394,278 +0.10(+0.06%)
Sep 02, 2021 162.57 163.36 162.16 163.12 4,874,491 +1.11(+0.69%)
Sep 01, 2021 161.22 162.01 160.44 162.01 5,712,910 +0.57(+0.35%)
Aug 31, 2021 161.77 162.71 160.83 161.44 7,620,503 -0.49(-0.31%)
Aug 30, 2021 161.12 162.51 161.11 161.93 3,488,473 +0.68(+0.42%)
Aug 27, 2021 162.51 162.51 161.08 161.25 7,556,410 -0.34(-0.21%)
Aug 26, 2021 162.20 162.92 161.40 161.60 5,394,227 -0.87(-0.53%)
Aug 25, 2021 163.82 164.02 162.15 162.46 6,112,430 -1.08(-0.66%)
Aug 24, 2021 165.04 165.24 163.44 163.54 6,149,927 -2.07(-1.25%)
Aug 23, 2021 166.34 166.85 165.55 165.62 6,929,379 -0.72(-0.43%)
Aug 20, 2021 165.82 166.78 165.06 166.33 5,856,518 +0.81(+0.49%)
Aug 19, 2021 163.72 166.23 163.21 165.53 6,057,400 +1.28(+0.78%)
Aug 18, 2021 166.39 166.39 164.19 164.25 7,694,215 -2.11(-1.27%)
Aug 17, 2021 164.36 166.40 164.36 166.36 6,517,333 +1.51(+0.92%)
Aug 16, 2021 163.66 164.90 163.10 164.85 5,160,018 +1.47(+0.90%)
Aug 13, 2021 162.49 163.41 162.33 163.38 6,345,618 +0.97(+0.60%)
Aug 12, 2021 161.12 162.49 160.91 162.40 4,737,402 +1.30(+0.81%)
Aug 11, 2021 161.52 161.73 160.88 161.10 4,553,330 +0.03(+0.02%)
Aug 10, 2021 160.60 161.39 160.16 161.08 3,968,706 +0.06(+0.03%)
Aug 09, 2021 161.03 161.52 160.30 161.02 4,261,655 +0.56(+0.35%)
Aug 06, 2021 161.24 161.24 159.85 160.47 4,942,050 -0.54(-0.33%)
Aug 05, 2021 161.15 161.15 159.83 161.00 4,629,439 +0.31(+0.19%)
Aug 04, 2021 161.48 161.84 160.60 160.70 5,170,515 -0.95(-0.59%)
Aug 03, 2021 160.11 161.75 159.84 161.65 6,506,626 +1.96(+1.23%)
Aug 02, 2021 159.87 160.22 158.79 159.69 4,013,723 +0.06(+0.04%)
Jul 30, 2021 159.94 160.34 159.29 159.62 5,768,049 +0.02(+0.01%)
Jul 29, 2021 160.12 160.68 158.59 159.60 4,545,802 +0.00(+0.00%)
Jul 28, 2021 160.11 160.72 159.51 159.60 6,224,910 -0.44(-0.28%)
Jul 27, 2021 159.25 160.10 158.20 160.05 7,647,713 +0.73(+0.46%)
Jul 26, 2021 159.27 159.57 158.38 159.32 4,838,308 +0.07(+0.05%)
Jul 23, 2021 158.51 159.60 157.94 159.24 5,410,302 +1.68(+1.06%)
Jul 22, 2021 156.99 158.57 156.33 157.56 5,698,154 +0.45(+0.29%)
Jul 21, 2021 156.93 157.30 155.25 157.11 8,183,157 +0.96(+0.62%)
Jul 20, 2021 154.71 158.33 154.65 156.15 10,682,005 +1.45(+0.94%)
Jul 19, 2021 154.36 155.91 153.25 154.69 8,867,520 -1.13(-0.73%)
Jul 16, 2021 156.04 156.74 155.68 155.82 6,295,112 -0.25(-0.16%)
Jul 15, 2021 156.93 157.49 155.47 156.07 7,180,377 -1.90(-1.20%)
Jul 14, 2021 157.58 158.35 156.69 157.97 6,647,472 +1.07(+0.68%)
Jul 13, 2021 156.63 157.36 156.35 156.91 5,061,295 -0.19(-0.12%)
Jul 12, 2021 157.33 158.68 156.23 157.10 8,456,271 -0.25(-0.16%)
Jul 09, 2021 157.00 157.93 156.88 157.35 6,603,446 +0.62(+0.40%)
Jul 08, 2021 156.66 157.08 155.34 156.73 6,209,120 -0.31(-0.19%)
Jul 07, 2021 155.25 157.12 155.25 157.04 6,789,479 +1.34(+0.86%)
Jul 06, 2021 155.65 156.53 154.79 155.70 6,578,491 -0.94(-0.60%)
Jul 02, 2021 153.89 156.93 153.54 156.64 9,774,212 +2.80(+1.82%)
Jul 01, 2021 152.71 153.88 152.60 153.84 6,815,806 +1.13(+0.74%)
Jun 30, 2021 152.02 152.92 151.72 152.71 6,634,858 +0.66(+0.43%)
Jun 29, 2021 152.02 152.62 151.47 152.05 4,045,116 +0.01(+0.01%)
Jun 28, 2021 152.43 153.01 151.58 152.04 6,044,667 -0.18(-0.12%)
Jun 25, 2021 151.04 152.74 150.99 152.22 11,827,719 +0.78(+0.51%)
Jun 24, 2021 151.34 152.21 150.91 151.44 4,907,590 +0.69(+0.46%)
Jun 23, 2021 151.73 151.73 150.61 150.75 4,847,200 -0.92(-0.61%)
Jun 22, 2021 151.75 152.06 151.35 151.67 6,070,824 -0.20(-0.13%)
Jun 21, 2021 150.88 152.26 150.40 151.87 7,111,795 +1.72(+1.15%)
Jun 18, 2021 151.34 152.20 149.97 150.15 14,017,068 -3.00(-1.96%)
Jun 17, 2021 152.20 153.60 151.56 153.15 6,337,693 +0.73(+0.48%)
Jun 16, 2021 152.76 153.64 151.54 152.42 7,538,951 -0.06(-0.04%)
Jun 15, 2021 153.16 153.75 152.38 152.48 5,461,931 -0.81(-0.53%)
Jun 14, 2021 152.49 153.38 151.93 153.29 5,318,262 +0.38(+0.25%)
Jun 11, 2021 154.87 154.88 152.22 152.91 7,972,252 -1.97(-1.27%)
Jun 10, 2021 153.88 155.34 153.88 154.88 6,972,614 +1.38(+0.90%)
Jun 09, 2021 152.01 153.67 151.71 153.50 6,004,115 +2.04(+1.35%)
Jun 08, 2021 153.21 153.56 150.23 151.46 8,356,811 -1.34(-0.88%)
Jun 07, 2021 153.88 154.17 152.61 152.80 5,782,773 -1.05(-0.68%)
Jun 04, 2021 154.81 155.33 153.75 153.85 7,023,527 -0.06(-0.04%)
Jun 03, 2021 153.77 154.94 153.60 153.91 6,266,866 -0.15(-0.10%)
Jun 02, 2021 153.23 154.55 153.05 154.06 7,342,207 +0.62(+0.40%)
Jun 01, 2021 157.72 157.77 153.30 153.44 11,270,314 -3.45(-2.20%)
May 28, 2021 157.14 158.51 156.81 156.89 6,905,387 +0.41(+0.26%)
May 27, 2021 156.90 157.74 156.08 156.48 8,753,662 -0.24(-0.15%)
May 26, 2021 157.58 157.66 155.99 156.72 6,177,856 -0.94(-0.59%)
May 25, 2021 158.20 158.54 157.34 157.66 8,031,501 -0.44(-0.28%)
May 24, 2021 158.42 158.83 157.37 158.09 5,604,714 +0.60(+0.38%)
May 21, 2021 157.83 159.13 157.41 157.49 7,063,936 -0.10(-0.06%)
May 20, 2021 156.55 158.07 156.32 157.59 5,265,315 +0.91(+0.58%)
May 19, 2021 156.16 156.75 154.80 156.68 6,007,078 -0.34(-0.22%)
May 18, 2021 156.59 157.86 156.17 157.02 6,345,702 +0.06(+0.04%)
May 17, 2021 156.97 158.35 156.89 156.97 6,210,381 +0.16(+0.10%)
May 14, 2021 157.97 158.09 156.76 156.81 6,293,562 +0.24(+0.15%)
May 13, 2021 153.81 157.25 153.81 156.57 8,704,528 +1.62(+1.05%)
May 12, 2021 155.26 156.42 154.72 154.95 7,335,964 -0.63(-0.40%)
May 11, 2021 157.17 157.41 155.02 155.57 8,920,808 -1.28(-0.82%)
May 10, 2021 156.51 158.01 155.90 156.85 9,071,452 +1.63(+1.05%)
May 07, 2021 155.04 155.85 154.61 155.22 5,771,968 +0.70(+0.45%)
May 06, 2021 153.65 154.66 153.14 154.52 6,002,116 +0.62(+0.40%)
May 05, 2021 154.30 155.13 153.65 153.91 8,461,818 -0.64(-0.42%)
May 04, 2021 151.84 154.62 151.70 154.55 11,049,890 +2.36(+1.55%)
May 03, 2021 150.71 152.29 150.27 152.19 7,158,146 +2.28(+1.52%)
Apr 30, 2021 151.22 151.38 149.72 149.91 9,855,497 -1.35(-0.90%)
Apr 29, 2021 149.14 151.32 149.06 151.26 6,941,035 +2.05(+1.37%)
Apr 28, 2021 150.03 150.34 148.91 149.22 8,084,902 -1.11(-0.74%)
Apr 27, 2021 150.86 151.00 149.67 150.32 6,807,870 -0.87(-0.57%)
Apr 26, 2021 152.19 152.38 150.86 151.19 6,542,793 -1.29(-0.85%)
Apr 23, 2021 151.57 152.98 151.08 152.48 6,549,200 +0.31(+0.21%)
Apr 22, 2021 152.77 153.18 151.65 152.17 7,944,167 -1.30(-0.85%)
Apr 21, 2021 153.26 153.76 152.27 153.47 6,874,630 +0.10(+0.07%)
Apr 20, 2021 148.31 154.57 148.31 153.36 15,250,846 +3.49(+2.33%)
Apr 19, 2021 149.70 150.26 148.17 149.87 9,066,460 +0.42(+0.28%)
Apr 16, 2021 148.63 149.71 147.91 149.46 9,823,365 +1.70(+1.15%)
Apr 15, 2021 148.06 149.60 147.61 147.75 8,167,908 +0.43(+0.29%)
Apr 14, 2021 145.40 147.50 145.13 147.32 8,376,072 +0.41(+0.28%)
Apr 13, 2021 144.50 147.33 144.20 146.91 19,996,518 -1.99(-1.34%)
Apr 12, 2021 148.40 149.31 147.71 148.91 5,452,479 +0.36(+0.24%)
Apr 09, 2021 149.35 150.09 147.19 148.54 9,138,290 -1.59(-1.06%)
Apr 08, 2021 151.08 151.18 150.02 150.13 5,468,914 -0.59(-0.39%)
Apr 07, 2021 150.66 151.34 150.45 150.72 5,000,303 +0.20(+0.13%)
Apr 06, 2021 151.15 151.56 150.16 150.52 5,507,632 -0.04(-0.02%)
Apr 05, 2021 150.75 151.77 149.84 150.55 8,017,824 +0.55(+0.37%)
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.