Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 178.97 179.01 176.71 176.97 8,685,646 -2.94(-1.64%)
Apr 28, 2022 178.72 180.93 178.40 179.91 9,590,607 +1.33(+0.75%)
Apr 27, 2022 180.68 181.24 178.22 178.58 11,309,102 -2.53(-1.40%)
Apr 26, 2022 181.52 182.96 180.62 181.11 10,390,574 -1.30(-0.71%)
Apr 25, 2022 178.81 183.08 178.58 182.41 11,396,421 +4.38(+2.46%)
Apr 22, 2022 178.94 179.61 177.87 178.03 8,173,836 -1.78(-0.99%)
Apr 21, 2022 180.37 181.29 179.03 179.81 7,106,781 -0.52(-0.29%)
Apr 20, 2022 178.71 180.75 178.38 180.33 8,202,462 +0.79(+0.44%)
Apr 19, 2022 177.22 182.34 176.47 179.54 14,692,369 +5.31(+3.05%)
Apr 18, 2022 176.25 176.90 173.32 174.22 6,440,167 -2.20(-1.25%)
Apr 14, 2022 176.52 177.89 176.25 176.42 6,310,274 -0.75(-0.42%)
Apr 13, 2022 176.42 177.34 175.77 177.16 5,754,403 +0.75(+0.42%)
Apr 12, 2022 175.73 177.31 174.75 176.42 6,075,474 +0.06(+0.03%)
Apr 11, 2022 179.46 180.64 176.12 176.36 6,047,455 -2.24(-1.25%)
Apr 08, 2022 177.82 179.64 176.94 178.60 7,285,586 +0.35(+0.20%)
Apr 07, 2022 178.16 179.41 176.74 178.24 7,530,639 -0.46(-0.26%)
Apr 06, 2022 175.92 179.07 175.16 178.71 10,533,232 +4.53(+2.60%)
Apr 05, 2022 173.06 176.17 172.88 174.17 7,596,747 +1.12(+0.65%)
Apr 04, 2022 174.74 174.74 172.12 173.06 6,995,996 -1.69(-0.97%)
Apr 01, 2022 173.62 174.98 172.20 174.74 6,654,407 +0.94(+0.54%)
Mar 31, 2022 176.12 176.72 173.56 173.80 11,739,710 -2.32(-1.31%)
Mar 30, 2022 174.99 176.38 174.24 176.12 6,401,263 +1.82(+1.04%)
Mar 29, 2022 175.16 175.93 173.38 174.30 6,092,729 -0.09(-0.05%)
Mar 28, 2022 173.23 174.73 172.94 174.39 5,714,732 +0.89(+0.51%)
Mar 25, 2022 172.29 174.26 171.83 173.50 4,904,879 +1.65(+0.96%)
Mar 24, 2022 171.61 172.14 170.70 171.85 5,110,860 +0.88(+0.52%)
Mar 23, 2022 171.84 172.14 170.72 170.97 5,357,981 -0.65(-0.38%)
Mar 22, 2022 172.43 172.43 170.55 171.61 8,637,281 -0.81(-0.47%)
Mar 21, 2022 171.28 173.73 170.95 172.43 7,724,296 +0.97(+0.57%)
Mar 18, 2022 173.58 173.58 170.30 171.46 14,082,015 -1.92(-1.11%)
Mar 17, 2022 171.82 173.42 170.83 173.38 7,619,646 +2.24(+1.31%)
Mar 16, 2022 172.07 173.53 169.22 171.14 9,796,933 -1.59(-0.92%)
Mar 15, 2022 169.98 173.10 169.21 172.73 10,762,715 +4.36(+2.59%)
Mar 14, 2022 167.38 170.75 167.05 168.37 7,881,769 +2.29(+1.38%)
Mar 11, 2022 165.86 168.14 165.75 166.07 5,290,551 -0.30(-0.18%)
Mar 10, 2022 165.30 166.86 164.82 166.38 6,293,125 +0.29(+0.18%)
Mar 09, 2022 166.72 166.94 164.64 166.08 7,390,864 +0.63(+0.38%)
Mar 08, 2022 168.71 169.77 165.25 165.46 11,318,122 -3.42(-2.03%)
Mar 07, 2022 165.04 169.77 164.12 168.88 11,892,358 +2.68(+1.61%)
Mar 04, 2022 164.40 166.57 163.62 166.20 6,427,033 +0.98(+0.59%)
Mar 03, 2022 163.47 166.06 163.10 165.22 7,476,105 +2.39(+1.47%)
Mar 02, 2022 161.23 164.39 160.87 162.83 6,927,702 +2.00(+1.24%)
Mar 01, 2022 159.89 161.56 159.27 160.83 8,908,954 -0.56(-0.35%)
Feb 28, 2022 159.72 161.98 159.24 161.39 9,554,913 -1.40(-0.86%)
Feb 25, 2022 156.91 163.75 159.58 162.79 11,564,076 +7.71(+4.97%)
Feb 24, 2022 156.69 157.03 152.71 155.08 13,173,320 -3.02(-1.91%)
Feb 23, 2022 158.38 159.49 157.74 158.10 8,175,257 +0.08(+0.05%)
Feb 22, 2022 160.41 160.57 157.34 158.02 7,004,027 -2.18(-1.36%)
Feb 18, 2022 160.20 0 -1.74(-1.07%)
Feb 17, 2022 162.93 163.16 160.70 161.94 6,390,427 -0.59(-0.37%)
Feb 16, 2022 162.23 163.54 161.47 162.53 8,705,067 -0.50(-0.30%)
Feb 15, 2022 161.88 163.80 161.76 163.03 6,806,162 +1.67(+1.03%)
Feb 14, 2022 163.42 163.67 159.62 161.36 9,200,792 -2.06(-1.26%)
Feb 11, 2022 164.79 165.79 163.25 163.42 13,470,277 -1.67(-1.01%)
Feb 10, 2022 166.83 166.84 164.97 165.08 10,626,661 -2.02(-1.21%)
Feb 09, 2022 167.66 167.83 166.87 167.10 5,528,516 -0.02(-0.01%)
Feb 08, 2022 166.64 167.65 166.12 167.12 6,461,552 +0.44(+0.26%)
Feb 07, 2022 167.02 167.34 165.66 166.68 6,224,421 -0.55(-0.33%)
Feb 04, 2022 166.62 168.55 165.76 167.24 6,662,912 -1.10(-0.65%)
Feb 03, 2022 167.85 169.18 168.34 6,404,377 -0.01(-0.01%)
Feb 02, 2022 165.31 168.56 165.31 168.35 7,573,695 +1.84(+1.11%)
Feb 01, 2022 167.34 167.58 165.09 166.50 8,368,609 -1.37(-0.82%)
Jan 31, 2022 167.11 168.20 167.88 8,266,442 +0.49(+0.29%)
Jan 28, 2022 166.49 167.40 164.97 167.39 10,046,374 +1.17(+0.70%)
Jan 27, 2022 165.05 167.51 164.67 166.22 9,305,116 +2.15(+1.31%)
Jan 26, 2022 163.25 164.89 161.97 164.07 10,221,735 +0.73(+0.45%)
Jan 25, 2022 158.20 164.01 157.44 163.34 14,448,247 +4.54(+2.86%)
Jan 24, 2022 159.80 159.97 154.21 158.80 14,423,867 -1.85(-1.15%)
Jan 21, 2022 161.94 163.69 160.26 160.65 10,827,847 -0.37(-0.23%)
Jan 20, 2022 163.01 163.56 160.71 161.02 6,167,182 -1.30(-0.80%)
Jan 19, 2022 162.92 164.40 162.06 162.31 6,081,749 -0.51(-0.31%)
Jan 18, 2022 162.82 163.42 161.76 162.82 8,020,986 -0.72(-0.44%)
Jan 14, 2022 163.54 0 -0.90(-0.55%)
Jan 13, 2022 164.67 166.06 164.15 164.44 6,296,916 -1.00(-0.61%)
Jan 12, 2022 165.27 165.73 164.03 165.44 8,328,935 -1.42(-0.85%)
Jan 11, 2022 168.56 168.95 165.75 166.87 8,559,125 -1.79(-1.06%)
Jan 10, 2022 169.24 169.24 167.75 168.66 7,900,302 -0.84(-0.49%)
Jan 07, 2022 167.07 169.84 166.75 169.50 7,169,830 +2.26(+1.35%)
Jan 06, 2022 167.74 168.08 166.43 167.24 7,493,021 -0.58(-0.34%)
Jan 05, 2022 167.60 169.03 167.23 167.81 7,200,052 +1.11(+0.67%)
Jan 04, 2022 166.68 167.88 166.23 166.70 6,925,170 -0.45(-0.27%)
Jan 03, 2022 165.85 167.21 164.77 167.15 6,170,093 +0.46(+0.27%)
Dec 31, 2021 168.11 168.26 166.65 166.69 4,525,381 -1.21(-0.72%)
Dec 30, 2021 167.71 168.45 167.35 167.90 4,342,620 +0.74(+0.44%)
Dec 29, 2021 165.65 167.59 165.56 167.16 3,757,378 +1.17(+0.70%)
Dec 28, 2021 165.44 166.27 165.25 165.99 3,270,751 +0.66(+0.40%)
Dec 27, 2021 164.81 165.50 164.38 165.33 3,802,154 +1.38(+0.84%)
Dec 23, 2021 163.58 164.62 163.07 163.94 3,593,455 +0.31(+0.19%)
Dec 22, 2021 162.78 163.87 161.87 163.63 4,288,016 +0.70(+0.43%)
Dec 21, 2021 163.76 163.80 161.73 162.93 8,160,978 -0.53(-0.32%)
Dec 20, 2021 163.51 164.20 162.29 163.46 8,160,705 -0.47(-0.29%)
Dec 17, 2021 165.30 166.41 163.37 163.92 17,211,190 -4.66(-2.76%)
Dec 16, 2021 166.88 169.07 166.47 168.58 9,226,057 +2.32(+1.39%)
Dec 15, 2021 165.50 166.91 165.08 166.26 8,773,834 +0.33(+0.20%)
Dec 14, 2021 164.02 166.59 162.88 165.93 10,756,985 +1.79(+1.09%)
Dec 13, 2021 160.53 164.86 159.61 164.14 11,433,715 +2.89(+1.79%)
Dec 10, 2021 161.33 162.42 160.44 161.25 6,744,937 -0.40(-0.25%)
Dec 09, 2021 159.98 161.73 159.31 161.65 8,798,888 +1.52(+0.95%)
Dec 08, 2021 159.28 160.36 158.48 160.13 6,378,761 +0.96(+0.60%)
Dec 07, 2021 159.80 160.06 158.25 159.18 8,529,241 +0.41(+0.26%)
Dec 06, 2021 156.09 159.33 155.74 158.77 9,945,281 +3.47(+2.23%)
Dec 03, 2021 153.87 155.58 153.56 155.30 8,980,473 +2.23(+1.46%)
Dec 02, 2021 153.23 155.21 152.74 153.07 11,636,913 -0.96(-0.63%)
Dec 01, 2021 152.86 155.98 152.25 154.03 10,094,309 +2.09(+1.38%)
Nov 30, 2021 154.45 154.93 151.86 151.94 15,371,575 -3.72(-2.39%)
Nov 29, 2021 155.42 156.31 154.36 155.66 9,428,561 +0.54(+0.35%)
Nov 26, 2021 156.49 157.03 154.60 155.12 8,747,039 -1.01(-0.65%)
Nov 24, 2021 156.04 156.51 155.30 156.14 5,368,346 -0.44(-0.28%)
Nov 23, 2021 155.44 156.88 154.72 156.58 7,937,238 +0.96(+0.62%)
Nov 22, 2021 156.91 158.48 155.56 155.61 7,835,561 -2.08(-1.32%)
Nov 19, 2021 157.83 157.98 156.61 157.69 7,880,684 +0.47(+0.30%)
Nov 18, 2021 158.23 157.35 156.97 157.21 6,568,591 -0.85(-0.54%)
Nov 17, 2021 157.67 158.63 156.62 158.06 5,583,010 +0.59(+0.38%)
Nov 16, 2021 157.97 159.10 157.43 157.47 7,633,636 -0.82(-0.52%)
Nov 15, 2021 159.73 160.18 158.00 158.30 7,741,436 -1.44(-0.90%)
Nov 12, 2021 162.08 162.27 159.35 159.74 19,622,040 +1.89(+1.20%)
Nov 11, 2021 158.27 158.58 157.30 157.85 4,250,822 -0.52(-0.33%)
Nov 10, 2021 157.34 158.37 6,772,498 +1.06(+0.67%)
Nov 09, 2021 157.42 158.37 156.84 157.32 6,313,962 -0.35(-0.22%)
Nov 08, 2021 158.45 158.93 156.84 157.67 5,762,930 -0.54(-0.34%)
Nov 05, 2021 157.29 159.34 157.02 158.21 6,421,031 -1.13(-0.71%)
Nov 04, 2021 159.66 159.72 157.47 159.34 8,495,681 -0.45(-0.28%)
Nov 03, 2021 159.77 160.47 158.21 159.79 6,939,126 -0.51(-0.32%)
Nov 02, 2021 158.47 161.65 157.77 160.30 8,729,311 +2.49(+1.58%)
Nov 01, 2021 157.95 158.66 154.31 157.81 6,038,976 +0.14(+0.09%)
Oct 29, 2021 157.16 158.03 155.48 157.68 8,808,276 +0.03(+0.02%)
Oct 28, 2021 158.54 159.92 157.13 157.65 6,485,043 -0.86(-0.54%)
Oct 27, 2021 160.39 160.47 158.09 158.51 7,249,924 -1.95(-1.21%)
Oct 26, 2021 159.30 160.73 160.46 7,171,566 +1.62(+1.02%)
Oct 25, 2021 158.49 159.06 156.54 158.84 6,936,806 +0.35(+0.22%)
Oct 22, 2021 157.85 158.82 157.75 158.49 4,446,516 +0.31(+0.20%)
Oct 21, 2021 159.05 159.07 157.10 158.18 4,672,578 -0.37(-0.23%)
Oct 20, 2021 158.74 159.49 158.04 158.55 6,200,367 -0.09(-0.05%)
Oct 19, 2021 155.76 159.88 155.65 158.64 10,413,455 +3.63(+2.34%)
Oct 18, 2021 155.13 155.13 154.12 155.00 7,706,169 -1.14(-0.73%)
Oct 15, 2021 155.89 156.64 155.29 156.15 7,146,694 +1.15(+0.74%)
Oct 14, 2021 154.61 155.99 154.50 155.00 4,731,030 +0.88(+0.57%)
Oct 13, 2021 152.78 154.97 152.71 154.12 7,131,089 +1.46(+0.96%)
Oct 12, 2021 154.89 155.06 152.31 152.65 6,906,935 -2.48(-1.60%)
Oct 11, 2021 155.72 156.69 154.83 155.13 4,236,987 -0.66(-0.42%)
Oct 08, 2021 156.17 156.45 155.13 155.79 4,486,817 -0.40(-0.25%)
Oct 07, 2021 154.91 157.42 154.91 156.19 5,483,778 +1.38(+0.89%)
Oct 06, 2021 154.76 154.84 152.80 154.80 7,553,376 +0.32(+0.21%)
Oct 05, 2021 154.75 155.96 154.07 154.48 5,296,176 +0.35(+0.23%)
Oct 04, 2021 154.88 154.88 152.64 154.13 8,905,405 -1.21(-0.78%)
Oct 01, 2021 156.37 156.73 153.55 155.34 8,851,307 -1.00(-0.64%)
Sep 30, 2021 159.38 160.12 156.29 156.34 7,202,475 -2.44(-1.54%)
Sep 29, 2021 157.79 159.40 157.58 158.78 5,292,879 +1.17(+0.74%)
Sep 28, 2021 157.89 158.67 156.60 157.61 7,861,098 -0.35(-0.22%)
Sep 27, 2021 158.76 159.11 157.65 157.96 5,965,996 -1.15(-0.72%)
Sep 24, 2021 159.49 160.36 158.66 159.11 4,544,838 -0.48(-0.30%)
Sep 23, 2021 159.15 160.47 158.91 159.59 4,852,617 +0.90(+0.57%)
Sep 22, 2021 160.07 160.65 158.40 158.69 5,843,126 -0.58(-0.36%)
Sep 21, 2021 159.35 160.68 158.99 159.28 6,882,940 +0.70(+0.44%)
Sep 20, 2021 158.26 159.89 156.99 158.58 7,510,979 -0.91(-0.57%)
Sep 17, 2021 159.05 159.64 158.33 159.49 14,019,965 -0.46(-0.28%)
Sep 16, 2021 160.36 161.14 158.94 159.94 5,852,453 -0.19(-0.12%)
Sep 15, 2021 159.73 160.66 159.06 160.14 8,195,790 +0.60(+0.38%)
Sep 14, 2021 161.09 161.22 159.25 159.54 5,431,515 -0.97(-0.60%)
Sep 13, 2021 162.56 162.64 159.85 160.50 6,480,135 -1.13(-0.70%)
Sep 10, 2021 163.17 163.69 161.54 161.64 6,938,297 -1.06(-0.65%)
Sep 09, 2021 165.72 165.72 162.34 162.70 7,346,443 -3.71(-2.23%)
Sep 08, 2021 166.14 167.46 165.62 166.41 4,815,541 -0.41(-0.24%)
Sep 07, 2021 168.78 169.44 166.19 166.82 7,085,776 -2.63(-1.55%)
Sep 03, 2021 169.51 169.62 168.26 169.45 4,232,723 +0.11(+0.06%)
Sep 02, 2021 168.77 169.59 168.35 169.34 4,695,281 +1.15(+0.68%)
Sep 01, 2021 167.38 168.19 166.56 168.19 5,502,875 +0.59(+0.35%)
Aug 31, 2021 167.95 168.92 166.97 167.60 7,340,336 -0.51(-0.31%)
Aug 30, 2021 167.27 168.71 167.26 168.11 3,360,219 +0.71(+0.42%)
Aug 27, 2021 168.71 168.71 167.23 167.41 7,278,599 -0.36(-0.21%)
Aug 26, 2021 168.39 169.14 167.56 167.76 5,195,909 -0.90(-0.53%)
Aug 25, 2021 170.08 170.28 168.34 168.66 5,887,707 -1.12(-0.66%)
Aug 24, 2021 171.34 171.55 169.68 169.79 5,923,825 -2.15(-1.25%)
Aug 23, 2021 172.69 173.22 171.87 171.94 6,674,621 -0.74(-0.43%)
Aug 20, 2021 172.15 173.14 171.36 172.68 5,641,202 +0.84(+0.49%)
Aug 19, 2021 169.97 172.57 169.44 171.84 5,834,700 +1.33(+0.78%)
Aug 18, 2021 172.74 172.74 170.46 170.52 7,411,336 -2.19(-1.27%)
Aug 17, 2021 170.63 172.75 170.63 172.71 6,277,723 +1.57(+0.92%)
Aug 16, 2021 169.90 171.19 169.32 171.14 4,970,309 +1.53(+0.90%)
Aug 13, 2021 168.69 169.65 168.53 169.61 6,112,321 +1.01(+0.60%)
Aug 12, 2021 167.27 168.69 167.05 168.60 4,563,231 +1.35(+0.81%)
Aug 11, 2021 167.69 167.90 167.02 167.25 4,385,926 +0.03(+0.02%)
Aug 10, 2021 166.74 167.55 166.27 167.23 3,822,797 +0.06(+0.03%)
Aug 09, 2021 167.18 167.69 166.42 167.17 4,104,974 +0.58(+0.35%)
Aug 06, 2021 167.39 167.39 165.96 166.59 4,760,355 -0.56(-0.33%)
Aug 05, 2021 167.30 167.30 165.93 167.15 4,459,237 +0.32(+0.19%)
Aug 04, 2021 167.64 168.01 166.73 166.83 4,980,420 -0.99(-0.59%)
Aug 03, 2021 166.22 167.93 165.95 167.82 6,267,410 +2.04(+1.23%)
Aug 02, 2021 165.97 166.33 164.85 165.78 3,866,159 +0.07(+0.04%)
Jul 30, 2021 166.04 166.47 165.37 165.72 5,555,986 +0.02(+0.01%)
Jul 29, 2021 166.24 166.81 164.64 165.70 4,378,675 +0.00(+0.00%)
Jul 28, 2021 166.22 166.85 165.60 165.70 5,996,051 -0.46(-0.28%)
Jul 27, 2021 165.33 166.22 164.24 166.16 7,366,544 +0.76(+0.46%)
Jul 26, 2021 165.35 165.66 164.43 165.40 4,660,427 +0.08(+0.05%)
Jul 23, 2021 164.56 165.69 163.96 165.32 5,211,392 +1.74(+1.06%)
Jul 22, 2021 162.98 164.63 162.30 163.58 5,488,661 +0.47(+0.29%)
Jul 21, 2021 162.92 163.30 161.17 163.11 7,882,303 +1.00(+0.62%)
Jul 20, 2021 160.61 164.38 160.56 162.11 10,289,280 +1.51(+0.94%)
Jul 19, 2021 160.25 161.86 159.09 160.59 8,541,505 -1.17(-0.73%)
Jul 16, 2021 162.00 162.72 161.62 161.77 6,063,672 -0.26(-0.16%)
Jul 15, 2021 162.92 163.50 161.40 162.03 6,916,389 -1.97(-1.20%)
Jul 14, 2021 163.60 164.40 162.67 164.00 6,403,077 +1.11(+0.68%)
Jul 13, 2021 162.61 163.36 162.32 162.90 4,875,216 -0.20(-0.12%)
Jul 12, 2021 163.34 164.73 162.19 163.10 8,145,376 -0.26(-0.16%)
Jul 09, 2021 162.99 163.95 162.87 163.36 6,360,670 +0.65(+0.40%)
Jul 08, 2021 162.65 163.08 161.27 162.71 5,980,841 -0.32(-0.20%)
Jul 07, 2021 161.17 163.12 161.17 163.03 6,539,863 +1.39(+0.86%)
Jul 06, 2021 161.59 162.50 160.70 161.64 6,336,633 -0.97(-0.60%)
Jul 02, 2021 159.77 162.92 159.40 162.62 9,414,862 +2.91(+1.82%)
Jul 01, 2021 158.54 159.76 158.43 159.71 6,565,222 +1.17(+0.74%)
Jun 30, 2021 157.82 158.76 157.51 158.54 6,390,927 +0.68(+0.43%)
Jun 29, 2021 157.82 158.44 157.26 157.85 3,896,397 +0.01(+0.01%)
Jun 28, 2021 158.25 158.85 157.36 157.84 5,822,435 -0.18(-0.12%)
Jun 25, 2021 156.80 158.57 156.76 158.03 11,392,872 +0.81(+0.51%)
Jun 24, 2021 157.12 158.02 156.67 157.22 4,727,162 +0.71(+0.45%)
Jun 23, 2021 157.53 157.53 156.36 156.50 4,668,993 -0.95(-0.61%)
Jun 22, 2021 157.54 157.86 157.13 157.46 5,847,630 -0.21(-0.13%)
Jun 21, 2021 156.64 158.07 156.14 157.67 6,850,330 +1.79(+1.15%)
Jun 18, 2021 157.12 158.01 155.70 155.88 13,501,730 -3.12(-1.96%)
Jun 17, 2021 158.01 159.46 157.34 159.00 6,104,687 +0.76(+0.48%)
Jun 16, 2021 158.59 159.51 157.32 158.24 7,261,781 -0.06(-0.04%)
Jun 15, 2021 159.01 159.61 158.20 158.29 5,261,123 -0.85(-0.53%)
Jun 14, 2021 158.31 159.23 157.73 159.14 5,122,736 +0.39(+0.25%)
Jun 11, 2021 160.78 160.79 158.03 158.75 7,679,151 -2.04(-1.27%)
Jun 10, 2021 159.75 161.26 159.75 160.79 6,716,266 +1.43(+0.90%)
Jun 09, 2021 157.81 159.54 157.50 159.35 5,783,374 +2.12(+1.35%)
Jun 08, 2021 159.06 159.42 155.97 157.24 8,049,573 -1.40(-0.88%)
Jun 07, 2021 159.75 160.06 158.43 158.63 5,570,169 -1.09(-0.68%)
Jun 04, 2021 160.72 161.25 159.62 159.72 6,765,307 -0.07(-0.04%)
Jun 03, 2021 159.64 160.85 159.46 159.79 6,036,464 -0.15(-0.10%)
Jun 02, 2021 159.07 160.45 158.89 159.94 7,072,270 +0.65(+0.40%)
Jun 01, 2021 163.74 163.79 159.15 159.30 10,855,960 -3.58(-2.20%)
May 28, 2021 163.14 164.56 162.80 162.88 6,651,510 +0.42(+0.26%)
May 27, 2021 162.89 163.76 162.04 162.45 8,431,833 -0.25(-0.15%)
May 26, 2021 163.60 163.68 161.94 162.70 5,950,726 -0.97(-0.59%)
May 25, 2021 164.24 164.59 163.35 163.68 7,736,223 -0.45(-0.28%)
May 24, 2021 164.46 164.90 163.38 164.13 5,398,656 +0.62(+0.38%)
May 21, 2021 163.85 165.20 163.41 163.50 6,804,230 -0.10(-0.06%)
May 20, 2021 162.53 164.10 162.29 163.61 5,071,735 +0.95(+0.58%)
May 19, 2021 162.12 162.74 160.70 162.66 5,786,227 -0.35(-0.22%)
May 18, 2021 162.56 163.89 162.13 163.01 6,112,402 +0.06(+0.04%)
May 17, 2021 162.97 164.39 162.88 162.96 5,982,056 +0.16(+0.10%)
May 14, 2021 164.00 164.12 162.75 162.79 6,062,179 +0.25(+0.15%)
May 13, 2021 159.69 163.25 159.69 162.54 8,384,506 +1.68(+1.05%)
May 12, 2021 161.19 162.39 160.62 160.86 7,066,257 -0.65(-0.40%)
May 11, 2021 163.17 163.41 160.94 161.51 8,592,834 -1.33(-0.82%)
May 10, 2021 162.49 164.04 161.85 162.84 8,737,939 +1.69(+1.05%)
May 07, 2021 160.96 161.80 160.51 161.15 5,559,761 +0.73(+0.45%)
May 06, 2021 159.51 160.56 158.99 160.42 5,781,448 +0.64(+0.40%)
May 05, 2021 160.19 161.05 159.51 159.78 8,150,718 -0.67(-0.42%)
May 04, 2021 157.64 160.53 157.49 160.45 10,643,641 +2.45(+1.55%)
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.