Skip to main content

Johnson & Johnson (NY: JNJ )

158.48 +0.52 (+0.33%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 115.57 115.99 113.89 115.24 8,889,195 -0.84(-0.73%)
May 30, 2019 115.50 116.71 115.26 116.08 8,224,853 +0.69(+0.59%)
May 29, 2019 119.41 119.41 112.93 115.40 26,058,654 -5.04(-4.19%)
May 28, 2019 122.14 123.45 120.40 120.44 13,306,696 -1.56(-1.28%)
May 24, 2019 122.58 122.58 121.75 122.01 6,146,153 +0.01(+0.01%)
May 23, 2019 120.87 122.05 120.15 122.00 7,878,708 +0.90(+0.74%)
May 22, 2019 120.74 121.27 119.99 121.10 6,252,649 +0.56(+0.46%)
May 21, 2019 121.41 121.81 120.51 120.54 5,566,419 -0.26(-0.22%)
May 20, 2019 120.97 121.27 120.16 120.80 5,466,935 -0.17(-0.14%)
May 17, 2019 119.56 121.33 119.44 120.97 7,923,693 +0.35(+0.29%)
May 16, 2019 119.90 121.47 119.54 120.62 7,857,160 +1.13(+0.95%)
May 15, 2019 119.48 119.99 118.11 119.48 7,366,882 +0.08(+0.07%)
May 14, 2019 119.60 120.30 119.33 119.41 6,899,469 -0.33(-0.28%)
May 13, 2019 120.31 120.49 119.15 119.74 6,370,856 -1.61(-1.33%)
May 10, 2019 120.81 121.53 119.05 121.35 5,467,477 +0.28(+0.23%)
May 09, 2019 121.27 121.59 120.12 121.07 6,421,477 -0.93(-0.76%)
May 08, 2019 122.36 122.98 121.92 122.00 5,347,602 -0.16(-0.13%)
May 07, 2019 122.90 123.39 121.36 122.16 7,570,143 -1.85(-1.49%)
May 06, 2019 122.40 124.14 122.12 124.00 6,667,489 +0.07(+0.06%)
May 03, 2019 123.31 124.00 123.12 123.94 6,051,854 +0.64(+0.52%)
May 02, 2019 123.85 124.06 122.29 123.30 10,124,145 -0.58(-0.47%)
May 01, 2019 123.01 124.23 121.96 123.88 7,626,902 +0.65(+0.53%)
Apr 30, 2019 122.35 123.45 121.27 123.23 6,879,244 +1.19(+0.97%)
Apr 29, 2019 122.49 122.56 121.81 122.04 4,898,635 -0.48(-0.39%)
Apr 26, 2019 122.08 122.64 121.58 122.52 5,286,320 +0.65(+0.53%)
Apr 25, 2019 120.89 121.98 120.40 121.88 5,979,008 +0.57(+0.47%)
Apr 24, 2019 121.88 122.30 121.19 121.31 6,504,163 -0.78(-0.64%)
Apr 23, 2019 119.93 122.92 119.78 122.09 6,634,892 +1.81(+1.50%)
Apr 22, 2019 119.55 120.86 119.09 120.29 5,347,092 +0.27(+0.23%)
Apr 18, 2019 121.61 122.39 118.47 120.02 12,014,333 -0.87(-0.72%)
Apr 17, 2019 121.31 122.31 120.15 120.89 10,860,059 +0.44(+0.36%)
Apr 16, 2019 120.72 122.79 120.05 120.45 12,312,829 +1.31(+1.10%)
Apr 15, 2019 118.69 119.38 118.52 119.14 6,162,648 +0.47(+0.40%)
Apr 12, 2019 118.01 119.00 117.60 118.67 6,596,356 +0.67(+0.57%)
Apr 11, 2019 118.66 118.85 117.31 118.00 5,139,322 -0.32(-0.27%)
Apr 10, 2019 118.59 118.80 118.11 118.32 4,805,808 +0.01(+0.01%)
Apr 09, 2019 118.69 118.92 117.43 118.31 5,970,146 -0.50(-0.42%)
Apr 08, 2019 118.73 119.14 118.43 118.81 4,961,461 -0.03(-0.03%)
Apr 05, 2019 118.72 119.20 118.43 118.85 5,453,727 +0.53(+0.45%)
Apr 04, 2019 119.45 119.57 117.93 118.31 6,697,118 -1.40(-1.17%)
Apr 03, 2019 120.61 120.64 119.45 119.71 6,813,676 -0.47(-0.39%)
Apr 02, 2019 121.32 121.32 119.48 120.18 6,322,404 -1.11(-0.91%)
Apr 01, 2019 122.17 122.43 121.08 121.29 6,743,679 -0.71(-0.58%)
Mar 29, 2019 121.55 122.08 121.20 122.00 8,213,819 +0.79(+0.66%)
Mar 28, 2019 121.36 121.71 121.06 121.20 5,273,192 +0.16(+0.13%)
Mar 27, 2019 120.95 121.73 120.50 121.05 7,751,401 +0.11(+0.09%)
Mar 26, 2019 119.50 121.54 119.50 120.93 5,452,634 +1.71(+1.43%)
Mar 25, 2019 119.48 119.57 118.46 119.22 5,156,689 -0.26(-0.22%)
Mar 22, 2019 120.22 120.78 119.44 119.48 7,480,827 -1.04(-0.86%)
Mar 21, 2019 119.56 121.12 119.52 120.52 6,605,888 +0.71(+0.59%)
Mar 20, 2019 120.72 120.88 119.26 119.82 6,274,448 -1.00(-0.83%)
Mar 19, 2019 120.10 121.15 119.97 120.82 6,740,391 +1.11(+0.93%)
Mar 18, 2019 120.13 120.24 119.32 119.71 8,015,513 -0.38(-0.31%)
Mar 15, 2019 120.44 120.66 119.42 120.09 13,661,588 -0.37(-0.30%)
Mar 14, 2019 120.73 121.13 120.38 120.45 9,731,485 -1.21(-1.00%)
Mar 13, 2019 121.82 122.04 121.33 121.67 7,377,814 +0.20(+0.16%)
Mar 12, 2019 121.00 122.18 120.87 121.47 6,363,103 +0.54(+0.45%)
Mar 11, 2019 120.53 121.33 120.02 120.92 7,046,821 +0.44(+0.36%)
Mar 08, 2019 120.51 121.57 119.06 120.49 8,074,486 -0.16(-0.13%)
Mar 07, 2019 120.90 121.41 120.17 120.64 6,989,034 -0.74(-0.61%)
Mar 06, 2019 121.72 121.88 120.96 121.39 7,143,634 +0.28(+0.23%)
Mar 05, 2019 121.14 121.43 120.75 121.11 7,520,211 +0.25(+0.21%)
Mar 04, 2019 121.18 121.67 120.01 120.86 9,599,646 +0.11(+0.09%)
Mar 01, 2019 119.75 120.97 119.57 120.74 6,464,241 +1.49(+1.25%)
Feb 28, 2019 118.65 120.39 118.42 119.25 11,566,698 +0.67(+0.57%)
Feb 27, 2019 118.27 118.91 118.16 118.58 5,016,551 -0.21(-0.18%)
Feb 26, 2019 119.08 119.53 118.73 118.79 5,851,637 -0.08(-0.07%)
Feb 25, 2019 119.00 119.99 118.57 118.86 7,844,933 +0.44(+0.37%)
Feb 22, 2019 117.29 118.46 116.89 118.43 6,025,320 +1.02(+0.87%)
Feb 21, 2019 117.02 117.73 116.41 117.41 7,596,737 -0.81(-0.68%)
Feb 20, 2019 117.88 118.54 117.67 118.21 6,548,944 +0.57(+0.49%)
Feb 19, 2019 118.03 118.24 117.59 117.64 6,846,217 -0.60(-0.51%)
Feb 15, 2019 117.21 118.26 117.05 118.24 7,687,653 +1.80(+1.54%)
Feb 14, 2019 116.44 116.89 115.61 116.44 4,510,400 -0.12(-0.10%)
Feb 13, 2019 116.23 117.02 115.49 116.56 8,916,264 +0.25(+0.22%)
Feb 12, 2019 114.51 116.44 114.51 116.31 7,195,429 +1.87(+1.64%)
Feb 11, 2019 114.71 115.02 113.80 114.44 5,723,578 -0.35(-0.30%)
Feb 08, 2019 114.40 114.84 114.04 114.79 5,117,451 +0.30(+0.26%)
Feb 07, 2019 114.83 115.00 114.03 114.48 7,017,948 -0.82(-0.71%)
Feb 06, 2019 115.38 115.80 114.70 115.31 5,843,410 +0.10(+0.09%)
Feb 05, 2019 115.76 116.07 115.09 115.20 7,341,281 +0.00(+0.00%)
Feb 04, 2019 116.14 116.31 114.62 115.20 8,915,477 -1.14(-0.98%)
Feb 01, 2019 116.19 116.77 115.72 116.35 11,044,268 +0.97(+0.84%)
Jan 31, 2019 114.12 117.21 113.46 115.38 19,908,486 +1.25(+1.09%)
Jan 30, 2019 113.03 114.61 112.97 114.13 8,419,319 +1.14(+1.01%)
Jan 29, 2019 111.80 113.11 111.41 112.99 7,604,962 +1.16(+1.04%)
Jan 28, 2019 110.81 111.97 110.36 111.83 7,990,556 +0.66(+0.59%)
Jan 25, 2019 111.08 111.36 110.26 111.17 8,749,853 +1.04(+0.94%)
Jan 24, 2019 111.40 111.58 108.37 110.13 11,438,627 -1.53(-1.37%)
Jan 23, 2019 111.41 112.10 110.91 111.67 10,689,993 +0.00(+0.00%)
Jan 22, 2019 111.15 112.27 110.11 111.67 12,188,393 -1.64(-1.45%)
Jan 18, 2019 112.62 113.73 112.23 113.31 12,218,236 +1.39(+1.24%)
Jan 17, 2019 110.72 112.29 110.50 111.92 8,602,217 +0.91(+0.82%)
Jan 16, 2019 112.19 112.19 110.89 111.01 7,229,490 -1.14(-1.02%)
Jan 15, 2019 111.42 112.27 110.67 112.15 5,988,790 +0.94(+0.84%)
Jan 14, 2019 111.61 111.81 110.62 111.22 8,505,880 -1.27(-1.13%)
Jan 11, 2019 111.84 112.57 111.24 112.49 6,113,904 +0.03(+0.03%)
Jan 10, 2019 110.70 112.61 110.70 112.45 7,172,945 +0.68(+0.60%)
Jan 09, 2019 112.56 112.92 111.26 111.78 8,538,798 -0.89(-0.79%)
Jan 08, 2019 111.13 113.14 110.74 112.67 10,744,319 +2.56(+2.32%)
Jan 07, 2019 110.65 111.28 109.93 110.11 9,672,335 -0.71(-0.64%)
Jan 04, 2019 110.21 111.54 109.87 110.83 10,187,034 +1.83(+1.68%)
Jan 03, 2019 111.08 111.21 108.68 109.00 9,982,461 -1.76(-1.59%)
Jan 02, 2019 111.08 111.30 109.48 110.76 8,058,262 -1.13(-1.01%)
Dec 31, 2018 111.13 112.32 110.47 111.88 8,546,733 +1.54(+1.40%)
Dec 28, 2018 110.89 111.62 109.89 110.34 7,540,244 -0.12(-0.11%)
Dec 27, 2018 109.13 110.46 106.70 110.46 11,392,682 +0.61(+0.55%)
Dec 26, 2018 107.00 109.90 105.78 109.85 10,672,697 +3.36(+3.15%)
Dec 24, 2018 110.37 110.97 104.90 106.50 8,687,452 -4.55(-4.10%)
Dec 21, 2018 110.80 113.23 110.21 111.05 22,760,644 -0.16(-0.14%)
Dec 20, 2018 110.73 112.49 109.90 111.21 19,082,104 +0.57(+0.52%)
Dec 19, 2018 112.59 113.88 110.18 110.64 24,479,242 -2.44(-2.15%)
Dec 18, 2018 114.48 115.13 112.01 113.07 27,310,728 +1.11(+0.99%)
Dec 17, 2018 111.25 114.14 109.96 111.96 42,531,784 -3.35(-2.90%)
Dec 14, 2018 125.14 126.04 112.88 115.31 67,060,904 -12.87(-10.04%)
Dec 13, 2018 127.41 128.82 127.27 128.17 6,901,375 +0.64(+0.50%)
Dec 12, 2018 127.44 128.74 127.44 127.53 10,230,026 +0.52(+0.41%)
Dec 11, 2018 126.83 128.49 126.40 127.01 9,573,855 +1.08(+0.85%)
Dec 10, 2018 126.05 126.47 123.44 125.94 7,898,864 -0.15(-0.12%)
Dec 07, 2018 126.14 127.74 124.95 126.08 10,893,514 -0.42(-0.33%)
Dec 06, 2018 125.28 126.97 123.80 126.50 13,117,210 -0.10(-0.08%)
Dec 04, 2018 126.86 129.17 126.42 126.60 11,307,598 -0.16(-0.12%)
Dec 03, 2018 126.20 127.12 125.66 126.76 10,001,193 -0.60(-0.47%)
Nov 30, 2018 126.01 127.44 125.80 127.36 14,438,139 +0.91(+0.72%)
Nov 29, 2018 126.25 127.62 125.57 126.45 7,802,972 -0.51(-0.40%)
Nov 28, 2018 124.70 127.06 124.29 126.96 9,533,269 +2.79(+2.25%)
Nov 27, 2018 121.87 124.28 121.08 124.17 6,876,491 +1.60(+1.31%)
Nov 26, 2018 123.11 123.15 121.99 122.56 8,726,403 +0.03(+0.03%)
Nov 23, 2018 122.20 122.96 121.99 122.53 3,952,230 +0.21(+0.17%)
Nov 21, 2018 122.32 122.32 122.32 0 -3.84(-3.05%)
Nov 20, 2018 127.07 128.15 126.08 126.17 10,374,835 -1.10(-0.87%)
Nov 19, 2018 126.15 127.88 126.10 127.27 10,109,479 +1.50(+1.19%)
Nov 16, 2018 124.67 126.42 124.53 125.77 9,860,029 +1.28(+1.03%)
Nov 15, 2018 123.55 124.49 122.75 124.48 7,728,347 +0.22(+0.17%)
Nov 14, 2018 124.93 125.18 123.67 124.27 7,459,749 -0.37(-0.30%)
Nov 13, 2018 125.94 126.42 123.56 124.64 8,627,441 -0.81(-0.65%)
Nov 12, 2018 124.91 125.98 124.68 125.45 8,133,827 +0.24(+0.19%)
Nov 09, 2018 124.95 125.55 124.38 125.21 6,202,289 +0.03(+0.03%)
Nov 08, 2018 124.32 125.60 124.05 125.17 6,314,832 +0.47(+0.38%)
Nov 07, 2018 123.28 124.80 123.17 124.70 8,109,427 +1.88(+1.53%)
Nov 06, 2018 121.93 123.05 121.52 122.82 6,729,998 +0.32(+0.26%)
Nov 05, 2018 121.47 122.97 119.75 122.50 6,496,161 +1.31(+1.08%)
Nov 02, 2018 122.31 122.33 120.31 121.19 8,907,027 -0.12(-0.10%)
Nov 01, 2018 120.67 121.97 120.48 121.31 8,024,524 +0.72(+0.59%)
Oct 31, 2018 121.47 121.84 120.27 120.60 11,563,729 -0.65(-0.54%)
Oct 30, 2018 118.83 121.56 118.02 121.25 11,197,030 +2.76(+2.33%)
Oct 29, 2018 118.02 119.83 117.35 118.50 7,873,640 +0.50(+0.42%)
Oct 26, 2018 118.83 120.00 116.58 118.00 13,199,714 -1.29(-1.08%)
Oct 25, 2018 118.42 119.82 116.34 119.29 11,251,802 +0.86(+0.73%)
Oct 24, 2018 119.33 120.70 118.17 118.43 9,460,368 -1.26(-1.05%)
Oct 23, 2018 118.70 120.17 118.41 119.69 9,614,401 +0.22(+0.18%)
Oct 22, 2018 119.41 119.97 119.01 119.47 5,646,381 -0.32(-0.27%)
Oct 19, 2018 119.18 120.61 118.81 119.79 6,877,400 -0.39(-0.32%)
Oct 18, 2018 119.92 120.44 118.64 120.18 8,803,402 +0.03(+0.03%)
Oct 17, 2018 117.36 120.61 117.34 120.14 9,589,342 +2.50(+2.12%)
Oct 16, 2018 116.09 118.88 116.09 117.64 11,134,663 +2.25(+1.95%)
Oct 15, 2018 115.34 116.56 115.02 115.40 7,427,379 +0.07(+0.06%)
Oct 12, 2018 115.78 115.79 113.92 115.33 8,123,035 +0.02(+0.02%)
Oct 11, 2018 118.81 119.45 114.47 115.30 13,468,497 -3.35(-2.82%)
Oct 10, 2018 120.05 121.00 118.65 118.65 8,433,618 -1.27(-1.06%)
Oct 09, 2018 119.52 120.28 118.72 119.92 5,194,953 -0.16(-0.14%)
Oct 08, 2018 119.66 120.33 119.42 120.08 6,006,008 +0.25(+0.21%)
Oct 05, 2018 120.44 120.82 119.37 119.83 5,002,157 -0.22(-0.18%)
Oct 04, 2018 119.36 120.20 118.30 120.05 5,500,247 +0.28(+0.23%)
Oct 03, 2018 121.07 121.70 119.64 119.77 6,281,896 -1.25(-1.03%)
Oct 02, 2018 120.43 121.24 120.31 121.02 7,474,311 +0.68(+0.57%)
Oct 01, 2018 119.11 120.48 118.89 120.34 5,656,679 +1.31(+1.10%)
Sep 28, 2018 118.97 119.37 118.38 119.03 7,705,734 -0.04(-0.04%)
Sep 27, 2018 119.27 120.25 118.52 119.08 7,420,475 +0.05(+0.04%)
Sep 26, 2018 119.70 120.61 118.85 119.02 8,279,947 -0.41(-0.35%)
Sep 25, 2018 121.06 121.44 119.23 119.44 9,266,239 -1.58(-1.30%)
Sep 24, 2018 122.42 122.76 120.81 121.01 7,786,634 -2.08(-1.69%)
Sep 21, 2018 122.49 123.31 122.06 123.09 15,419,129 +0.78(+0.63%)
Sep 20, 2018 121.31 122.45 121.05 122.31 5,826,257 +1.31(+1.08%)
Sep 19, 2018 121.26 121.46 120.65 121.00 5,861,538 -0.07(-0.06%)
Sep 18, 2018 120.84 121.33 120.46 121.07 5,317,813 +0.50(+0.41%)
Sep 17, 2018 120.03 120.95 119.90 120.57 6,146,781 +0.41(+0.34%)
Sep 14, 2018 120.61 120.91 119.83 120.17 5,263,913 -0.34(-0.29%)
Sep 13, 2018 120.51 121.02 119.76 120.51 7,443,390 +0.46(+0.38%)
Sep 12, 2018 119.66 120.60 119.37 120.06 7,855,801 +0.73(+0.61%)
Sep 11, 2018 118.58 119.67 118.21 119.33 9,119,995 +1.12(+0.95%)
Sep 10, 2018 118.48 119.29 118.08 118.20 5,678,702 -0.09(-0.08%)
Sep 07, 2018 117.83 118.62 116.94 118.30 7,400,100 +0.39(+0.33%)
Sep 06, 2018 116.73 118.29 116.46 117.91 7,617,152 +0.87(+0.74%)
Sep 05, 2018 114.99 117.11 114.97 117.04 7,167,614 +1.84(+1.60%)
Sep 04, 2018 116.03 116.09 114.96 115.20 5,115,324 -0.84(-0.72%)
Aug 31, 2018 116.03 116.03 116.03 0 -0.22(-0.19%)
Aug 30, 2018 116.04 116.82 115.96 116.26 5,597,336 +0.08(+0.07%)
Aug 29, 2018 115.72 116.25 115.39 116.18 5,396,235 +0.47(+0.40%)
Aug 28, 2018 116.11 116.22 115.34 115.72 7,008,240 -0.52(-0.44%)
Aug 27, 2018 116.73 117.20 115.62 116.23 5,021,400 -0.11(-0.10%)
Aug 24, 2018 115.62 116.52 115.39 116.34 5,619,984 +0.72(+0.62%)
Aug 23, 2018 115.20 115.95 114.76 115.62 5,907,884 +0.43(+0.37%)
Aug 22, 2018 116.01 116.11 115.03 115.20 5,478,702 -0.63(-0.55%)
Aug 21, 2018 117.24 117.61 115.79 115.83 6,814,972 -1.31(-1.12%)
Aug 20, 2018 115.47 117.34 114.67 117.14 9,272,128 +2.06(+1.79%)
Aug 17, 2018 113.35 115.53 113.13 115.08 7,830,235 +1.70(+1.50%)
Aug 16, 2018 112.12 113.72 111.74 113.37 9,186,289 +1.75(+1.57%)
Aug 15, 2018 111.04 111.89 110.34 111.62 6,283,439 +0.80(+0.72%)
Aug 14, 2018 110.97 111.65 110.70 110.82 5,308,343 -0.62(-0.55%)
Aug 13, 2018 111.87 112.02 111.12 111.44 4,414,686 -0.45(-0.41%)
Aug 10, 2018 112.27 112.65 111.47 111.89 5,052,669 -0.38(-0.34%)
Aug 09, 2018 112.57 112.72 111.83 112.28 4,741,673 +0.03(+0.02%)
Aug 08, 2018 112.53 112.79 112.01 112.25 4,349,067 -0.25(-0.22%)
Aug 07, 2018 112.86 113.11 112.36 112.50 5,450,701 -0.48(-0.42%)
Aug 06, 2018 112.66 113.42 112.12 112.98 6,824,361 +0.06(+0.05%)
Aug 03, 2018 112.26 113.56 112.02 112.92 7,593,844 +0.60(+0.53%)
Aug 02, 2018 113.72 113.82 112.19 112.32 7,669,525 -1.19(-1.05%)
Aug 01, 2018 113.30 113.78 113.03 113.51 6,742,987 +0.10(+0.09%)
Jul 31, 2018 113.20 113.51 112.77 113.41 8,879,390 +0.30(+0.27%)
Jul 30, 2018 112.78 113.38 112.32 113.11 12,869,335 +0.53(+0.47%)
Jul 27, 2018 111.23 113.19 111.20 112.58 7,870,315 +1.09(+0.97%)
Jul 26, 2018 111.17 112.30 111.12 111.49 8,927,014 +1.42(+1.29%)
Jul 25, 2018 110.52 110.52 109.24 110.07 7,640,984 -0.63(-0.57%)
Jul 24, 2018 108.89 110.93 108.86 110.70 8,365,319 +2.34(+2.16%)
Jul 23, 2018 107.61 108.41 107.36 108.37 5,411,412 +0.67(+0.62%)
Jul 20, 2018 107.23 107.95 107.08 107.70 6,850,366 -0.08(-0.07%)
Jul 19, 2018 109.14 109.25 107.72 107.78 6,993,140 -1.59(-1.45%)
Jul 18, 2018 110.23 110.44 108.83 109.37 8,357,651 -1.12(-1.01%)
Jul 17, 2018 109.99 111.71 109.20 110.49 15,025,115 +3.78(+3.54%)
Jul 16, 2018 107.83 107.92 106.25 106.71 8,544,979 -1.06(-0.98%)
Jul 13, 2018 109.11 109.33 107.77 9,642,759 -1.57(-1.43%)
Jul 12, 2018 109.29 109.72 108.83 109.33 7,229,372 +1.30(+1.20%)
Jul 11, 2018 108.03 5,637,532 -0.98(-0.90%)
Jul 10, 2018 108.15 109.13 107.92 109.01 5,927,342 +1.14(+1.05%)
Jul 09, 2018 108.02 108.47 107.49 107.87 7,832,854 +0.26(+0.24%)
Jul 06, 2018 107.11 107.76 106.64 107.61 8,544,390 +0.64(+0.60%)
Jul 05, 2018 107.08 105.46 106.97 8,551,926 +1.96(+1.87%)
Jul 03, 2018 105.01 105.01 105.01 0 +0.97(+0.93%)
Jul 02, 2018 103.84 104.17 102.79 104.05 6,404,754 +0.21(+0.20%)
Jun 29, 2018 104.61 105.42 103.71 103.84 9,030,864 -0.57(-0.54%)
Jun 28, 2018 104.22 104.76 103.61 104.41 6,189,611 +0.33(+0.32%)
Jun 27, 2018 104.52 105.24 103.94 104.07 6,620,866 -0.63(-0.60%)
Jun 26, 2018 104.83 105.17 104.06 104.70 6,418,409 -0.21(-0.20%)
Jun 25, 2018 105.11 105.63 103.99 104.91 9,547,351 -0.21(-0.20%)
Jun 22, 2018 104.13 105.59 104.11 105.12 12,041,931 +1.19(+1.14%)
Jun 21, 2018 104.26 104.61 103.64 103.94 5,161,498 -0.50(-0.48%)
Jun 20, 2018 104.77 104.97 104.11 104.44 7,334,700 -0.45(-0.43%)
Jun 19, 2018 103.26 105.41 103.18 104.89 10,017,010 +1.07(+1.03%)
Jun 18, 2018 104.07 104.25 102.91 103.82 7,930,620 -1.10(-1.05%)
Jun 15, 2018 104.76 103.75 104.93 15,393,476 +0.17(+0.16%)
Jun 14, 2018 105.01 105.39 104.48 104.76 6,122,029 -0.19(-0.18%)
Jun 13, 2018 105.39 106.19 104.80 104.94 6,820,236 +0.08(+0.07%)
Jun 12, 2018 105.40 105.42 104.36 104.87 6,108,075 -0.10(-0.10%)
Jun 11, 2018 106.35 106.41 104.88 104.97 6,510,242 -1.20(-1.13%)
Jun 08, 2018 105.57 106.84 105.54 106.17 7,254,246 +0.62(+0.59%)
Jun 07, 2018 105.26 105.68 104.64 105.54 8,663,268 +0.46(+0.44%)
Jun 06, 2018 105.08 105.08 7,943,921 +1.12(+1.08%)
Jun 05, 2018 104.45 104.88 103.46 103.96 5,989,044 -0.40(-0.39%)
Jun 04, 2018 104.28 104.72 103.57 104.36 5,670,841 +0.59(+0.57%)
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.