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 (%)
May 29, 2020 131.56 132.80 129.22 132.27 9,565,188 +1.58(+1.21%)
May 28, 2020 129.84 131.70 129.65 130.68 6,961,378 +1.85(+1.44%)
May 27, 2020 128.33 129.15 127.16 128.83 8,938,930 +0.29(+0.23%)
May 26, 2020 129.99 130.21 128.31 128.54 7,953,128 +0.17(+0.13%)
May 22, 2020 128.55 130.07 128.10 128.37 6,906,117 -1.18(-0.91%)
May 21, 2020 131.13 131.13 128.77 129.55 7,344,168 -0.86(-0.66%)
May 20, 2020 132.24 132.80 130.05 130.41 6,467,357 -1.18(-0.90%)
May 19, 2020 132.55 133.43 131.05 131.59 6,915,271 -1.32(-1.00%)
May 18, 2020 134.66 135.66 132.87 132.92 8,367,205 +0.07(+0.05%)
May 15, 2020 130.58 132.88 128.63 132.85 11,709,719 +2.47(+1.90%)
May 14, 2020 128.39 130.48 127.39 130.38 7,780,244 +0.45(+0.35%)
May 13, 2020 129.00 131.53 128.94 129.93 7,891,937 -0.01(-0.01%)
May 12, 2020 132.55 132.76 129.84 129.93 7,968,848 -1.74(-1.32%)
May 11, 2020 131.09 132.55 130.80 131.67 6,666,655 +0.36(+0.28%)
May 08, 2020 131.50 131.74 130.60 131.31 5,336,435 +0.98(+0.75%)
May 07, 2020 131.90 132.04 129.93 130.33 6,308,416 -0.43(-0.33%)
May 06, 2020 132.46 132.74 130.73 130.76 7,010,831 -1.25(-0.95%)
May 05, 2020 131.58 133.15 131.26 132.02 7,431,036 +1.09(+0.83%)
May 04, 2020 131.37 131.65 129.89 130.93 8,151,207 -0.02(-0.01%)
May 01, 2020 132.12 132.17 129.62 130.95 8,276,775 -1.55(-1.17%)
Apr 30, 2020 131.10 132.84 129.95 132.50 16,792,894 -0.18(-0.13%)
Apr 29, 2020 133.68 133.90 131.72 132.67 10,511,617 -1.02(-0.76%)
Apr 28, 2020 133.56 135.20 133.08 133.69 9,691,041 -2.56(-1.88%)
Apr 27, 2020 136.71 137.80 135.99 136.25 10,104,182 -0.50(-0.37%)
Apr 24, 2020 137.38 138.02 135.67 136.75 9,800,112 -0.57(-0.42%)
Apr 23, 2020 136.21 138.64 135.73 137.32 12,076,290 +2.22(+1.65%)
Apr 22, 2020 134.94 136.88 133.99 135.10 13,042,255 +2.92(+2.21%)
Apr 21, 2020 132.56 133.91 131.20 132.18 11,268,285 -1.76(-1.31%)
Apr 20, 2020 133.28 135.11 132.54 133.93 13,844,352 -0.31(-0.23%)
Apr 17, 2020 134.22 134.49 132.11 134.24 12,366,072 +2.07(+1.57%)
Apr 16, 2020 130.97 133.06 129.32 132.17 13,773,014 +1.78(+1.36%)
Apr 15, 2020 129.15 130.61 126.75 130.39 13,544,935 +1.44(+1.12%)
Apr 14, 2020 128.41 130.18 127.20 128.95 15,664,972 +5.53(+4.48%)
Apr 13, 2020 123.63 124.94 121.72 123.42 9,227,258 -1.29(-1.03%)
Apr 09, 2020 127.17 128.41 123.88 124.72 12,600,710 -1.79(-1.42%)
Apr 08, 2020 121.64 127.28 121.24 126.51 12,181,070 +5.10(+4.20%)
Apr 07, 2020 123.50 125.42 121.21 121.40 13,091,555 -2.01(-1.63%)
Apr 06, 2020 120.99 124.48 119.69 123.42 16,977,538 +4.94(+4.17%)
Apr 03, 2020 116.90 119.02 116.19 118.48 11,404,757 +0.90(+0.77%)
Apr 02, 2020 114.02 118.33 112.34 117.58 13,128,788 +3.83(+3.37%)
Apr 01, 2020 112.77 115.00 110.82 113.75 14,274,602 -2.05(-1.77%)
Mar 31, 2020 119.20 119.84 114.84 115.80 17,819,470 -1.66(-1.41%)
Mar 30, 2020 113.44 118.32 112.59 117.46 24,596,896 +8.70(+8.00%)
Mar 27, 2020 107.42 112.70 106.48 108.76 13,739,929 -3.01(-2.69%)
Mar 26, 2020 106.47 112.24 106.30 111.77 17,062,382 +6.33(+6.00%)
Mar 25, 2020 105.00 109.46 103.05 105.44 15,836,835 +0.20(+0.19%)
Mar 24, 2020 104.87 105.66 100.55 105.24 19,933,180 +7.10(+7.23%)
Mar 23, 2020 103.32 104.70 96.39 98.14 23,566,638 -7.73(-7.30%)
Mar 20, 2020 112.00 112.54 104.32 105.87 22,405,126 -6.32(-5.64%)
Mar 19, 2020 119.20 119.20 111.40 112.19 20,926,274 -6.98(-5.86%)
Mar 18, 2020 115.70 119.81 113.66 119.18 19,840,278 -1.44(-1.19%)
Mar 17, 2020 113.52 120.78 112.86 120.62 21,414,418 +8.35(+7.44%)
Mar 16, 2020 109.12 118.12 108.11 112.26 21,376,410 -6.32(-5.33%)
Mar 13, 2020 114.20 119.14 110.07 118.59 22,743,720 +7.84(+7.08%)
Mar 12, 2020 112.42 118.12 109.94 110.75 24,390,214 -5.64(-4.85%)
Mar 11, 2020 121.94 122.53 116.12 116.39 20,118,160 -8.69(-6.95%)
Mar 10, 2020 123.60 125.35 118.53 125.08 14,379,436 +4.59(+3.81%)
Mar 09, 2020 120.39 123.35 119.12 120.48 15,679,335 -4.94(-3.94%)
Mar 06, 2020 122.29 126.29 121.34 125.42 13,859,739 +0.02(+0.01%)
Mar 05, 2020 124.33 126.00 123.49 125.40 12,839,778 -1.30(-1.02%)
Mar 04, 2020 121.58 126.84 121.10 126.70 11,958,855 +6.97(+5.82%)
Mar 03, 2020 123.63 124.50 117.53 119.73 15,469,000 -3.91(-3.16%)
Mar 02, 2020 119.02 123.74 118.34 123.65 13,024,226 +4.89(+4.12%)
Feb 28, 2020 119.53 121.23 115.52 118.75 22,450,876 -4.10(-3.33%)
Feb 27, 2020 125.89 127.84 122.70 122.85 14,228,529 -4.03(-3.17%)
Feb 26, 2020 128.35 129.12 126.80 126.88 11,430,458 -1.08(-0.84%)
Feb 25, 2020 128.92 129.59 127.01 127.96 11,923,347 -0.89(-0.69%)
Feb 24, 2020 129.37 131.58 128.26 128.85 11,990,707 -2.71(-2.06%)
Feb 21, 2020 129.94 131.83 129.46 131.56 8,862,793 +1.37(+1.05%)
Feb 20, 2020 130.40 131.08 129.34 130.19 8,507,095 -0.50(-0.38%)
Feb 19, 2020 130.93 131.41 130.37 130.69 6,969,154 -0.18(-0.13%)
Feb 18, 2020 132.03 132.27 130.79 130.87 8,240,425 -0.87(-0.66%)
Feb 14, 2020 132.11 132.18 130.87 131.73 6,514,782 +0.03(+0.03%)
Feb 13, 2020 131.76 132.53 131.51 131.70 6,245,491 -0.88(-0.66%)
Feb 12, 2020 133.26 133.51 132.43 132.58 5,888,274 -0.79(-0.59%)
Feb 11, 2020 133.63 133.71 132.97 133.37 4,234,157 +0.11(+0.09%)
Feb 10, 2020 133.09 133.30 132.40 133.25 5,510,912 -0.03(-0.02%)
Feb 07, 2020 134.55 134.65 132.98 133.28 6,496,206 -1.44(-1.07%)
Feb 06, 2020 135.35 135.57 134.02 134.72 7,067,138 -0.40(-0.30%)
Feb 05, 2020 133.13 135.15 132.77 135.12 6,814,995 +2.10(+1.58%)
Feb 04, 2020 132.93 134.03 132.67 133.02 7,454,908 +1.25(+0.95%)
Feb 03, 2020 131.11 132.05 130.95 131.77 6,570,229 +1.14(+0.87%)
Jan 31, 2020 131.40 131.62 130.43 130.63 9,860,097 -1.31(-0.99%)
Jan 30, 2020 131.65 132.07 130.79 131.94 7,373,574 -0.16(-0.12%)
Jan 29, 2020 131.14 132.66 130.86 132.09 7,166,819 +0.91(+0.70%)
Jan 28, 2020 130.27 132.12 130.00 131.18 8,361,089 +0.66(+0.50%)
Jan 27, 2020 129.44 131.15 128.99 130.52 8,645,487 +0.38(+0.29%)
Jan 24, 2020 130.37 130.69 129.80 130.15 10,315,955 -0.18(-0.14%)
Jan 23, 2020 129.90 130.54 128.78 130.33 9,882,931 +0.25(+0.19%)
Jan 22, 2020 128.72 130.90 128.11 130.08 11,743,852 -0.90(-0.68%)
Jan 21, 2020 130.37 131.77 130.30 130.98 10,862,973 +0.09(+0.07%)
Jan 17, 2020 130.22 131.10 129.80 130.89 10,352,310 +0.85(+0.66%)
Jan 16, 2020 129.36 130.60 128.29 130.04 7,380,355 +1.04(+0.81%)
Jan 15, 2020 128.46 129.34 128.32 129.00 5,652,924 +0.43(+0.33%)
Jan 14, 2020 127.28 128.65 127.00 128.57 8,020,231 +0.72(+0.56%)
Jan 13, 2020 127.65 127.93 126.99 127.85 5,234,673 +0.56(+0.44%)
Jan 10, 2020 127.89 128.27 127.14 127.28 5,746,775 -0.29(-0.23%)
Jan 09, 2020 127.90 128.14 127.22 127.58 6,966,357 +0.38(+0.30%)
Jan 08, 2020 127.12 128.09 126.09 127.20 7,528,222 -0.02(-0.01%)
Jan 07, 2020 126.36 127.63 124.06 127.22 8,417,871 +0.77(+0.61%)
Jan 06, 2020 126.36 126.53 125.35 126.44 8,810,888 -0.16(-0.12%)
Jan 03, 2020 125.92 127.56 125.48 126.60 6,556,835 -1.48(-1.16%)
Jan 02, 2020 128.00 128.13 127.30 128.08 6,583,687 +0.09(+0.07%)
Dec 31, 2019 127.32 128.12 127.04 128.00 5,054,440 +0.50(+0.39%)
Dec 30, 2019 127.92 128.29 127.26 127.50 3,331,580 -0.40(-0.31%)
Dec 27, 2019 128.29 128.59 127.71 127.89 3,911,946 -0.07(-0.05%)
Dec 26, 2019 128.08 128.27 127.37 127.96 3,440,874 -0.09(-0.07%)
Dec 24, 2019 128.11 128.12 127.46 128.05 4,830,842 -0.45(-0.35%)
Dec 23, 2019 127.88 128.78 127.53 128.50 7,474,525 +0.33(+0.26%)
Dec 20, 2019 128.88 129.72 127.06 128.16 16,562,351 +0.76(+0.59%)
Dec 19, 2019 126.26 128.00 126.01 127.41 10,729,455 +1.76(+1.40%)
Dec 18, 2019 126.11 126.25 125.25 125.64 8,945,317 -0.32(-0.26%)
Dec 17, 2019 125.48 126.40 125.06 125.97 12,218,911 +1.55(+1.25%)
Dec 16, 2019 124.36 125.35 124.15 124.42 6,100,633 +0.36(+0.29%)
Dec 13, 2019 123.81 124.42 123.12 124.06 4,851,698 +0.03(+0.03%)
Dec 12, 2019 124.00 124.65 123.49 124.02 5,712,393 +0.32(+0.26%)
Dec 11, 2019 123.66 124.58 123.40 123.70 7,557,609 +0.87(+0.71%)
Dec 10, 2019 123.55 123.72 122.77 122.84 6,051,900 -0.45(-0.36%)
Dec 09, 2019 123.19 123.56 122.90 123.28 4,833,217 +0.11(+0.09%)
Dec 06, 2019 122.37 124.23 122.37 123.18 7,567,814 +0.72(+0.59%)
Dec 05, 2019 122.28 122.62 121.05 122.46 6,237,214 +0.16(+0.13%)
Dec 04, 2019 121.53 122.62 121.12 122.30 8,270,701 +1.95(+1.62%)
Dec 03, 2019 120.13 120.61 119.48 120.35 7,311,084 -0.18(-0.15%)
Dec 02, 2019 120.84 120.96 120.08 120.53 5,375,810 -0.11(-0.09%)
Nov 29, 2019 120.74 121.33 120.16 120.64 3,736,669 -0.23(-0.19%)
Nov 27, 2019 120.35 121.31 120.12 120.87 6,294,147 +0.66(+0.55%)
Nov 26, 2019 119.75 120.51 118.59 120.21 12,121,833 -0.16(-0.13%)
Nov 25, 2019 120.27 120.78 119.55 120.37 6,965,404 +0.05(+0.04%)
Nov 22, 2019 119.08 120.81 118.95 120.32 10,598,459 +1.42(+1.19%)
Nov 21, 2019 118.46 119.25 117.64 118.90 7,372,309 +0.44(+0.37%)
Nov 20, 2019 117.74 118.81 116.83 118.46 8,714,937 +0.98(+0.83%)
Nov 19, 2019 117.64 117.81 116.95 117.49 5,958,212 -0.01(-0.01%)
Nov 18, 2019 116.96 118.24 115.60 117.50 10,662,749 -0.10(-0.08%)
Nov 15, 2019 114.38 117.62 113.97 117.59 12,044,131 +3.47(+3.04%)
Nov 14, 2019 114.18 114.47 113.41 114.12 4,839,710 -0.27(-0.24%)
Nov 13, 2019 114.19 114.58 113.91 114.39 6,794,806 -0.07(-0.06%)
Nov 12, 2019 115.03 115.11 114.17 114.46 6,000,178 -0.55(-0.48%)
Nov 11, 2019 115.26 115.48 114.44 115.01 5,016,317 -0.89(-0.77%)
Nov 08, 2019 114.42 115.94 114.13 115.90 5,741,721 +1.37(+1.19%)
Nov 07, 2019 114.79 115.36 114.17 114.53 6,740,346 +0.41(+0.36%)
Nov 06, 2019 113.65 114.58 113.02 114.12 6,254,076 +0.47(+0.41%)
Nov 05, 2019 113.75 114.57 113.01 113.65 7,179,478 +0.17(+0.15%)
Nov 04, 2019 114.85 114.98 113.36 113.49 7,045,251 -0.84(-0.74%)
Nov 01, 2019 115.07 115.90 114.28 114.33 6,359,328 -0.73(-0.64%)
Oct 31, 2019 115.36 115.76 114.06 115.06 8,820,783 -0.70(-0.60%)
Oct 30, 2019 116.16 116.36 114.79 115.76 11,046,617 +3.24(+2.88%)
Oct 29, 2019 113.02 113.26 112.03 112.52 5,155,805 -0.05(-0.05%)
Oct 28, 2019 112.08 113.29 111.99 112.57 9,038,380 +0.72(+0.65%)
Oct 25, 2019 111.39 112.50 110.94 111.85 7,972,197 +0.74(+0.67%)
Oct 24, 2019 113.65 113.79 109.89 111.11 13,937,058 -2.09(-1.85%)
Oct 23, 2019 112.99 113.70 112.47 113.20 7,714,061 +0.61(+0.54%)
Oct 22, 2019 112.20 113.76 111.62 112.59 8,750,613 +1.03(+0.92%)
Oct 21, 2019 112.13 113.00 110.72 111.56 16,188,678 +0.28(+0.25%)
Oct 18, 2019 116.17 117.11 111.28 111.28 29,697,672 -7.38(-6.22%)
Oct 17, 2019 118.48 119.81 118.21 118.66 9,883,281 +1.01(+0.86%)
Oct 16, 2019 117.56 119.03 116.60 117.65 14,302,297 +1.89(+1.63%)
Oct 15, 2019 115.90 116.99 115.12 115.76 11,529,085 +1.85(+1.62%)
Oct 14, 2019 114.47 114.47 113.65 113.91 6,714,674 -0.53(-0.46%)
Oct 11, 2019 114.28 115.57 114.00 114.44 8,248,066 +1.98(+1.76%)
Oct 10, 2019 112.37 113.39 112.09 112.47 6,042,563 -0.14(-0.12%)
Oct 09, 2019 114.28 114.38 112.00 112.61 9,013,205 -2.28(-1.99%)
Oct 08, 2019 115.42 116.13 114.58 114.89 9,089,447 -1.15(-0.99%)
Oct 07, 2019 115.98 116.62 115.16 116.04 6,239,289 -0.44(-0.37%)
Oct 04, 2019 114.45 116.53 114.38 116.47 8,308,541 +2.15(+1.88%)
Oct 03, 2019 114.72 115.35 113.29 114.32 8,507,329 -0.71(-0.61%)
Oct 02, 2019 115.69 117.38 114.35 115.03 13,872,192 +1.75(+1.55%)
Oct 01, 2019 113.30 113.98 113.08 113.28 8,840,679 +0.53(+0.47%)
Sep 30, 2019 112.59 113.53 112.41 112.75 7,832,523 +0.68(+0.61%)
Sep 27, 2019 112.07 112.76 110.41 112.07 6,892,820 -0.22(-0.19%)
Sep 26, 2019 114.24 114.43 111.57 112.28 8,842,944 -1.86(-1.63%)
Sep 25, 2019 114.59 114.66 113.49 114.15 5,243,843 -0.49(-0.43%)
Sep 24, 2019 115.12 115.71 114.45 114.64 8,183,565 -0.17(-0.14%)
Sep 23, 2019 114.17 115.07 113.71 114.80 6,222,278 +0.08(+0.07%)
Sep 20, 2019 114.16 115.03 113.54 114.72 14,155,263 +1.34(+1.18%)
Sep 19, 2019 112.96 114.32 112.73 113.38 5,573,922 -0.26(-0.23%)
Sep 18, 2019 113.20 113.77 112.22 113.64 5,107,361 +0.64(+0.57%)
Sep 17, 2019 112.94 113.72 112.51 113.00 5,740,993 +0.11(+0.10%)
Sep 16, 2019 113.38 113.94 112.70 112.89 5,854,398 -1.08(-0.95%)
Sep 13, 2019 114.44 114.65 113.25 113.97 6,161,951 +0.31(+0.27%)
Sep 12, 2019 114.47 114.83 113.34 113.66 6,024,604 -0.65(-0.56%)
Sep 11, 2019 113.16 114.40 112.48 114.31 7,118,116 +1.41(+1.25%)
Sep 10, 2019 110.97 112.89 110.10 112.89 9,455,138 +2.27(+2.05%)
Sep 09, 2019 111.54 111.68 110.31 110.63 8,818,113 -1.10(-0.98%)
Sep 06, 2019 112.31 112.61 111.60 111.73 7,755,426 -0.32(-0.29%)
Sep 05, 2019 113.20 113.20 111.81 112.05 5,455,496 -0.24(-0.22%)
Sep 04, 2019 112.84 112.93 111.61 112.29 5,532,823 +0.10(+0.09%)
Sep 03, 2019 111.53 112.40 111.12 112.19 6,552,699 +0.33(+0.30%)
Aug 30, 2019 111.78 112.50 111.21 111.86 8,458,640 +0.11(+0.09%)
Aug 29, 2019 112.28 112.59 110.52 111.75 7,745,802 -0.38(-0.34%)
Aug 28, 2019 111.42 112.30 110.68 112.14 11,343,375 -0.84(-0.74%)
Aug 27, 2019 113.18 115.38 112.50 112.97 23,163,506 +1.60(+1.44%)
Aug 26, 2019 111.04 111.61 110.35 111.37 10,218,853 +0.89(+0.80%)
Aug 23, 2019 113.37 113.53 109.96 110.48 18,168,390 -3.06(-2.70%)
Aug 22, 2019 113.83 114.28 113.14 113.54 8,339,873 -0.22(-0.20%)
Aug 21, 2019 113.91 114.53 113.18 113.77 7,992,232 +0.80(+0.71%)
Aug 20, 2019 114.14 114.74 112.84 112.96 8,442,143 -1.43(-1.25%)
Aug 19, 2019 114.61 114.67 114.02 114.39 5,732,126 +0.77(+0.68%)
Aug 16, 2019 113.72 113.89 112.96 113.62 6,773,591 +0.71(+0.63%)
Aug 15, 2019 112.59 113.37 111.79 112.91 8,383,428 +0.24(+0.21%)
Aug 14, 2019 114.63 114.64 112.56 112.67 8,944,185 -2.73(-2.37%)
Aug 13, 2019 114.43 115.99 114.17 115.40 5,898,397 +1.31(+1.15%)
Aug 12, 2019 113.74 114.78 113.56 114.09 6,344,674 -0.12(-0.11%)
Aug 09, 2019 114.00 114.83 113.51 114.21 5,407,612 +0.31(+0.27%)
Aug 08, 2019 113.29 114.13 112.64 113.90 6,081,900 +1.27(+1.13%)
Aug 07, 2019 111.89 113.22 110.88 112.62 7,829,081 -0.48(-0.43%)
Aug 06, 2019 112.74 113.50 112.09 113.11 9,110,511 +0.53(+0.47%)
Aug 05, 2019 113.23 113.71 111.59 112.58 10,958,584 -0.79(-0.69%)
Aug 02, 2019 113.19 113.72 112.24 113.37 7,601,503 +0.67(+0.60%)
Aug 01, 2019 112.67 113.08 111.60 112.69 9,099,058 +0.06(+0.05%)
Jul 31, 2019 113.86 114.17 112.60 112.63 9,895,441 -1.61(-1.41%)
Jul 30, 2019 114.58 114.60 113.54 114.24 6,369,893 -0.81(-0.71%)
Jul 29, 2019 113.31 115.31 112.62 115.06 9,054,487 +1.98(+1.75%)
Jul 26, 2019 113.57 113.57 112.87 113.08 5,658,957 -0.34(-0.30%)
Jul 25, 2019 112.50 113.77 112.16 113.41 10,287,188 +1.16(+1.03%)
Jul 24, 2019 111.47 112.26 111.21 112.25 7,906,163 +0.81(+0.73%)
Jul 23, 2019 111.24 111.97 110.84 111.44 6,709,725 +0.17(+0.16%)
Jul 22, 2019 112.44 112.57 110.58 111.27 14,596,325 -1.44(-1.28%)
Jul 19, 2019 114.39 114.51 112.61 112.71 9,642,437 -1.52(-1.33%)
Jul 18, 2019 114.28 114.61 113.45 114.23 7,172,127 +0.18(+0.16%)
Jul 17, 2019 114.60 115.54 113.66 114.05 10,245,345 -0.55(-0.48%)
Jul 16, 2019 114.98 115.76 113.96 114.61 11,806,686 -1.91(-1.64%)
Jul 15, 2019 117.11 117.94 116.29 116.52 11,602,393 +0.35(+0.31%)
Jul 12, 2019 121.20 121.20 114.45 116.16 20,556,280 -5.03(-4.15%)
Jul 11, 2019 121.91 122.14 120.25 121.19 6,725,394 -0.95(-0.78%)
Jul 10, 2019 122.63 122.81 121.67 122.14 5,635,455 -0.17(-0.14%)
Jul 09, 2019 122.36 123.23 121.88 122.31 4,875,965 +0.38(+0.31%)
Jul 08, 2019 121.20 122.03 120.77 121.93 4,715,011 +0.35(+0.28%)
Jul 05, 2019 122.60 122.70 121.41 121.59 5,378,824 -1.36(-1.10%)
Jul 03, 2019 121.96 122.98 121.78 122.94 3,972,843 +1.83(+1.51%)
Jul 02, 2019 120.42 121.12 119.96 121.12 5,204,024 +0.58(+0.48%)
Jul 01, 2019 121.27 121.32 119.98 120.54 6,792,376 +0.07(+0.06%)
Jun 28, 2019 121.85 122.04 119.80 120.47 14,789,802 -1.22(-1.00%)
Jun 27, 2019 123.02 123.25 121.61 121.69 6,050,462 -1.00(-0.82%)
Jun 26, 2019 124.42 124.42 121.75 122.69 8,872,363 -2.07(-1.66%)
Jun 25, 2019 123.92 125.40 123.85 124.76 8,690,769 +1.02(+0.83%)
Jun 24, 2019 123.19 124.29 122.90 123.74 6,814,807 +0.84(+0.68%)
Jun 21, 2019 122.36 123.19 121.97 122.90 13,032,239 -0.10(-0.08%)
Jun 20, 2019 122.17 123.17 121.96 123.00 8,480,823 +1.52(+1.25%)
Jun 19, 2019 121.10 121.93 121.02 121.48 7,391,823 +0.19(+0.16%)
Jun 18, 2019 121.58 121.90 120.91 121.29 8,234,849 +0.68(+0.57%)
Jun 17, 2019 121.09 121.30 120.41 120.61 6,431,015 -0.56(-0.46%)
Jun 14, 2019 122.16 122.38 121.13 121.17 7,570,519 -0.54(-0.44%)
Jun 13, 2019 122.58 122.78 121.27 121.71 8,671,976 -0.84(-0.68%)
Jun 12, 2019 121.35 123.61 121.35 122.55 10,655,640 +1.64(+1.36%)
Jun 11, 2019 120.82 121.66 120.66 120.90 9,515,640 +0.66(+0.55%)
Jun 10, 2019 119.88 120.36 119.02 120.25 5,774,675 +0.41(+0.34%)
Jun 07, 2019 119.01 120.74 118.62 119.84 7,554,101 +1.62(+1.37%)
Jun 06, 2019 116.68 119.07 116.41 118.22 10,538,468 +1.99(+1.71%)
Jun 05, 2019 116.51 116.88 115.78 116.23 7,931,639 +0.56(+0.49%)
Jun 04, 2019 114.69 116.16 114.67 115.67 7,687,058 +1.98(+1.74%)
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.