Skip to main content

Johnson & Johnson (NY: JNJ )

158.61 +0.65 (+0.41%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 152.04 152.94 151.74 152.73 6,633,809 +0.66(+0.43%)
Jun 29, 2021 152.04 152.64 151.50 152.07 4,044,477 +0.01(+0.01%)
Jun 28, 2021 152.45 153.04 151.60 152.06 6,043,711 -0.18(-0.12%)
Jun 25, 2021 151.06 152.77 151.02 152.24 11,825,848 +0.78(+0.51%)
Jun 24, 2021 151.37 152.23 150.93 151.46 4,906,814 +0.69(+0.45%)
Jun 23, 2021 151.76 151.76 150.64 150.78 4,846,434 -0.92(-0.61%)
Jun 22, 2021 151.78 152.08 151.38 151.69 6,069,864 -0.20(-0.13%)
Jun 21, 2021 150.91 152.28 150.42 151.90 7,110,671 +1.72(+1.15%)
Jun 18, 2021 151.37 152.22 150.00 150.17 14,014,852 -3.00(-1.96%)
Jun 17, 2021 152.22 153.62 151.58 153.18 6,336,691 +0.73(+0.48%)
Jun 16, 2021 152.79 153.67 151.56 152.44 7,537,759 -0.06(-0.04%)
Jun 15, 2021 153.19 153.77 152.41 152.50 5,461,067 -0.81(-0.53%)
Jun 14, 2021 152.51 153.40 151.95 153.31 5,317,421 +0.38(+0.25%)
Jun 11, 2021 154.89 154.90 152.25 152.94 7,970,991 -1.97(-1.27%)
Jun 10, 2021 153.90 155.36 153.90 154.90 6,971,512 +1.38(+0.90%)
Jun 09, 2021 152.04 153.70 151.73 153.52 6,003,166 +2.04(+1.35%)
Jun 08, 2021 153.23 153.58 150.26 151.48 8,355,490 -1.34(-0.88%)
Jun 07, 2021 153.90 154.20 152.63 152.82 5,781,859 -1.05(-0.68%)
Jun 04, 2021 154.84 155.35 153.78 153.87 7,022,416 -0.06(-0.04%)
Jun 03, 2021 153.80 154.97 153.63 153.94 6,265,875 -0.15(-0.10%)
Jun 02, 2021 153.25 154.57 153.07 154.09 7,341,046 +0.62(+0.40%)
Jun 01, 2021 157.75 157.79 153.32 153.46 11,268,532 -3.45(-2.20%)
May 28, 2021 157.16 158.54 156.84 156.91 6,904,295 +0.41(+0.26%)
May 27, 2021 156.92 157.77 156.11 156.50 8,752,277 -0.24(-0.15%)
May 26, 2021 157.61 157.68 156.01 156.75 6,176,878 -0.94(-0.59%)
May 25, 2021 158.23 158.56 157.37 157.68 8,030,231 -0.44(-0.28%)
May 24, 2021 158.44 158.86 157.40 158.12 5,603,827 +0.60(+0.38%)
May 21, 2021 157.86 159.16 157.43 157.51 7,062,819 -0.10(-0.06%)
May 20, 2021 156.57 158.10 156.34 157.62 5,264,482 +0.91(+0.58%)
May 19, 2021 156.18 156.78 154.82 156.70 6,006,128 -0.34(-0.22%)
May 18, 2021 156.61 157.89 156.20 157.04 6,344,699 +0.05(+0.04%)
May 17, 2021 157.00 158.37 156.91 156.99 6,209,399 +0.16(+0.10%)
May 14, 2021 157.99 158.11 156.79 156.83 6,292,567 +0.24(+0.15%)
May 13, 2021 153.84 157.28 153.84 156.59 8,703,152 +1.62(+1.05%)
May 12, 2021 155.29 156.45 154.74 154.97 7,334,804 -0.63(-0.40%)
May 11, 2021 157.19 157.43 155.05 155.60 8,919,397 -1.28(-0.82%)
May 10, 2021 156.54 158.03 155.92 156.88 9,070,017 +1.63(+1.05%)
May 07, 2021 155.06 155.88 154.63 155.25 5,771,055 +0.70(+0.45%)
May 06, 2021 153.67 154.68 153.17 154.55 6,001,167 +0.62(+0.40%)
May 05, 2021 154.33 155.16 153.67 153.93 8,460,480 -0.64(-0.42%)
May 04, 2021 151.87 154.65 151.72 154.58 11,048,143 +2.36(+1.55%)
May 03, 2021 150.73 152.32 150.29 152.22 7,157,015 +2.29(+1.52%)
Apr 30, 2021 151.24 151.41 149.74 149.93 9,853,939 -1.36(-0.90%)
Apr 29, 2021 149.17 151.34 149.09 151.29 6,939,937 +2.05(+1.37%)
Apr 28, 2021 150.05 150.37 148.94 149.24 8,083,624 -1.11(-0.74%)
Apr 27, 2021 150.88 151.02 149.69 150.35 6,806,793 -0.87(-0.57%)
Apr 26, 2021 152.22 152.40 150.88 151.21 6,541,758 -1.29(-0.85%)
Apr 23, 2021 151.59 153.00 151.10 152.50 6,548,164 +0.31(+0.21%)
Apr 22, 2021 152.80 153.20 151.67 152.19 7,942,910 -1.30(-0.85%)
Apr 21, 2021 153.29 153.78 152.29 153.49 6,873,543 +0.10(+0.07%)
Apr 20, 2021 148.34 154.59 148.34 153.39 15,248,435 +3.49(+2.33%)
Apr 19, 2021 149.72 150.28 148.19 149.90 9,065,027 +0.41(+0.28%)
Apr 16, 2021 148.65 149.73 147.93 149.48 9,821,812 +1.70(+1.15%)
Apr 15, 2021 148.08 149.62 147.63 147.78 8,166,616 +0.43(+0.29%)
Apr 14, 2021 145.42 147.52 145.15 147.34 8,374,747 +0.41(+0.28%)
Apr 13, 2021 144.52 147.35 144.22 146.94 19,993,356 -1.99(-1.34%)
Apr 12, 2021 148.42 149.33 147.73 148.93 5,451,617 +0.36(+0.24%)
Apr 09, 2021 149.37 150.12 147.21 148.57 9,136,845 -1.59(-1.06%)
Apr 08, 2021 151.10 151.20 150.04 150.15 5,468,049 -0.59(-0.39%)
Apr 07, 2021 150.69 151.36 150.47 150.74 4,999,512 +0.20(+0.13%)
Apr 06, 2021 151.18 151.58 150.18 150.54 5,506,762 -0.04(-0.02%)
Apr 05, 2021 150.77 151.79 149.87 150.58 8,016,556 +0.55(+0.37%)
Apr 01, 2021 149.81 150.96 149.50 150.03 7,846,791 -1.40(-0.92%)
Mar 31, 2021 151.99 152.38 150.83 151.43 8,984,462 -0.61(-0.40%)
Mar 30, 2021 152.04 152.63 151.31 152.03 7,853,279 -0.95(-0.62%)
Mar 29, 2021 150.95 153.89 150.76 152.98 9,261,873 +1.02(+0.67%)
Mar 26, 2021 149.34 152.12 148.69 151.96 8,269,537 +2.73(+1.83%)
Mar 25, 2021 149.66 149.68 148.01 149.23 6,804,506 +0.06(+0.04%)
Mar 24, 2021 147.51 149.70 147.25 149.18 6,913,003 +1.44(+0.97%)
Mar 23, 2021 147.61 148.52 146.38 147.74 7,790,300 -0.14(-0.09%)
Mar 22, 2021 145.86 148.02 145.57 147.88 8,187,677 +0.42(+0.29%)
Mar 19, 2021 148.05 148.80 146.93 147.45 16,162,565 -0.40(-0.27%)
Mar 18, 2021 147.61 148.79 147.38 147.85 5,211,453 -0.28(-0.19%)
Mar 17, 2021 148.18 149.01 146.98 148.13 6,513,032 -0.55(-0.37%)
Mar 16, 2021 147.84 148.97 147.64 148.68 6,912,547 +0.88(+0.59%)
Mar 15, 2021 147.19 148.03 146.03 147.80 5,996,500 +0.75(+0.51%)
Mar 12, 2021 146.75 147.70 146.67 147.05 5,942,102 +0.42(+0.29%)
Mar 11, 2021 146.99 148.00 146.42 146.62 6,838,749 -0.01(-0.01%)
Mar 10, 2021 146.16 147.32 144.99 146.63 7,198,847 +1.34(+0.92%)
Mar 09, 2021 144.55 148.11 144.55 145.30 8,086,681 +0.28(+0.19%)
Mar 08, 2021 144.65 146.80 143.71 145.02 7,102,787 +1.20(+0.83%)
Mar 05, 2021 141.87 144.37 141.09 143.82 9,042,744 +2.79(+1.98%)
Mar 04, 2021 143.72 143.82 139.56 141.03 11,950,643 -2.90(-2.02%)
Mar 03, 2021 145.81 146.40 143.79 143.93 9,214,436 -2.58(-1.76%)
Mar 02, 2021 147.21 148.14 146.13 146.51 8,254,952 -0.28(-0.19%)
Mar 01, 2021 148.75 148.83 146.58 146.79 11,438,129 +0.79(+0.54%)
Feb 26, 2021 149.26 149.64 145.55 146.00 15,648,107 -3.96(-2.64%)
Feb 25, 2021 150.30 150.83 149.25 149.96 10,538,792 +0.16(+0.10%)
Feb 24, 2021 149.63 151.46 148.26 149.80 11,139,815 +1.98(+1.34%)
Feb 23, 2021 148.58 150.36 147.79 147.82 7,641,819 -1.32(-0.88%)
Feb 22, 2021 149.14 149.76 147.68 149.14 6,992,427 -0.09(-0.06%)
Feb 19, 2021 151.63 151.96 149.17 149.23 8,945,362 -2.53(-1.67%)
Feb 18, 2021 151.04 152.14 150.44 151.76 5,667,230 +0.07(+0.05%)
Feb 17, 2021 151.05 152.08 150.50 151.69 7,293,484 +0.54(+0.36%)
Feb 16, 2021 152.53 152.96 150.75 151.15 6,174,002 -1.38(-0.91%)
Feb 12, 2021 150.53 152.78 150.17 152.53 4,819,539 +0.48(+0.31%)
Feb 11, 2021 152.91 153.26 151.63 152.05 5,316,772 -0.69(-0.45%)
Feb 10, 2021 153.73 153.77 151.72 152.74 6,463,560 +0.49(+0.32%)
Feb 09, 2021 151.26 152.54 151.05 152.25 6,049,891 +1.24(+0.82%)
Feb 08, 2021 151.11 151.92 150.06 151.01 6,582,553 +0.43(+0.29%)
Feb 05, 2021 150.95 151.49 150.04 150.58 10,370,037 +2.25(+1.52%)
Feb 04, 2021 147.42 148.42 146.28 148.33 8,254,002 +1.36(+0.93%)
Feb 03, 2021 147.36 147.90 146.11 146.96 9,393,104 -0.69(-0.47%)
Feb 02, 2021 149.60 149.85 147.58 147.65 12,487,778 -1.34(-0.90%)
Feb 01, 2021 151.37 151.37 148.88 148.99 10,882,543 -0.38(-0.26%)
Jan 29, 2021 150.25 152.00 147.01 149.37 24,579,104 -5.52(-3.56%)
Jan 28, 2021 154.01 156.45 153.65 154.89 9,761,574 +1.17(+0.76%)
Jan 27, 2021 154.85 156.50 153.32 153.72 15,506,953 -2.38(-1.53%)
Jan 26, 2021 155.38 159.00 155.10 156.10 15,494,001 +4.12(+2.71%)
Jan 25, 2021 151.09 152.08 149.85 151.98 10,815,442 +2.23(+1.49%)
Jan 22, 2021 148.66 151.22 148.22 149.75 8,886,606 +1.67(+1.13%)
Jan 21, 2021 147.71 148.77 146.56 148.09 7,445,801 -0.59(-0.40%)
Jan 20, 2021 149.43 150.29 148.15 148.68 7,467,919 -0.37(-0.25%)
Jan 19, 2021 148.34 149.29 147.51 149.05 9,889,376 +2.27(+1.55%)
Jan 15, 2021 146.78 147.79 145.69 146.78 8,333,773 -0.32(-0.22%)
Jan 14, 2021 146.92 148.29 146.15 147.10 10,947,194 +2.53(+1.75%)
Jan 13, 2021 144.88 145.09 143.53 144.57 7,205,352 -0.22(-0.15%)
Jan 12, 2021 145.72 146.19 144.06 144.79 7,536,407 -1.14(-0.78%)
Jan 11, 2021 147.02 147.71 145.38 145.93 7,717,152 -0.61(-0.42%)
Jan 08, 2021 146.97 147.51 146.39 146.54 8,986,972 -0.30(-0.21%)
Jan 07, 2021 145.59 147.45 144.99 146.84 8,458,472 +0.49(+0.34%)
Jan 06, 2021 143.98 146.71 143.50 146.35 8,986,453 +1.36(+0.94%)
Jan 05, 2021 143.07 145.37 141.99 144.98 10,483,165 +1.69(+1.18%)
Jan 04, 2021 143.98 144.10 141.13 143.30 12,848,435 -0.81(-0.56%)
Dec 31, 2020 144.10 144.10 144.10 5,910,866 +1.22(+0.85%)
Dec 30, 2020 141.69 143.19 141.56 142.89 5,910,866 +1.75(+1.24%)
Dec 29, 2020 141.11 141.86 140.83 141.14 5,691,540 +0.87(+0.62%)
Dec 28, 2020 140.39 140.89 139.45 140.27 4,209,135 +0.66(+0.47%)
Dec 24, 2020 139.04 140.13 139.01 139.61 2,309,731 +0.49(+0.35%)
Dec 23, 2020 139.91 140.64 139.09 139.12 5,030,152 -0.71(-0.51%)
Dec 22, 2020 139.54 140.92 139.05 139.84 5,132,454 -0.27(-0.20%)
Dec 21, 2020 139.19 140.47 137.39 140.11 8,615,432 -1.37(-0.96%)
Dec 18, 2020 140.69 142.02 138.88 141.48 18,715,932 +0.81(+0.58%)
Dec 17, 2020 137.43 140.90 137.31 140.66 10,832,599 +3.62(+2.64%)
Dec 16, 2020 137.53 138.19 136.94 137.04 9,265,980 -0.82(-0.60%)
Dec 15, 2020 137.35 138.03 136.92 137.87 8,313,978 +1.37(+1.01%)
Dec 14, 2020 140.32 140.53 136.42 136.50 9,331,963 -3.55(-2.54%)
Dec 11, 2020 138.75 140.47 138.47 140.05 6,523,470 +0.64(+0.46%)
Dec 10, 2020 139.93 140.08 138.88 139.41 8,072,337 -0.78(-0.56%)
Dec 09, 2020 139.94 140.55 138.96 140.19 9,209,891 +1.42(+1.02%)
Dec 08, 2020 137.35 139.31 136.94 138.77 9,104,776 +2.36(+1.73%)
Dec 07, 2020 136.75 137.26 135.98 136.40 7,243,339 -1.19(-0.86%)
Dec 04, 2020 137.16 137.63 136.68 137.59 7,368,554 +1.16(+0.85%)
Dec 03, 2020 135.55 136.96 135.23 136.43 7,979,116 +0.79(+0.58%)
Dec 02, 2020 135.38 137.08 135.24 135.64 8,456,104 +0.63(+0.47%)
Dec 01, 2020 133.95 136.55 133.56 135.01 10,635,279 +2.54(+1.91%)
Nov 30, 2020 132.06 132.64 130.99 132.48 17,096,218 +0.62(+0.47%)
Nov 27, 2020 132.31 132.46 131.14 131.85 3,340,804 +0.29(+0.22%)
Nov 25, 2020 131.91 132.01 130.81 131.56 8,294,238 -0.17(-0.13%)
Nov 24, 2020 131.85 132.55 131.50 131.73 12,051,449 +0.00(+0.00%)
Nov 23, 2020 133.69 133.69 130.97 131.73 7,979,587 -1.35(-1.02%)
Nov 20, 2020 133.72 134.53 132.88 133.09 6,989,878 -0.71(-0.53%)
Nov 19, 2020 133.94 134.09 132.39 133.80 8,780,590 -0.21(-0.16%)
Nov 18, 2020 135.37 136.18 134.01 134.01 7,324,201 -1.80(-1.33%)
Nov 17, 2020 136.40 136.97 135.60 135.81 8,023,755 -1.36(-0.99%)
Nov 16, 2020 137.24 137.58 136.22 137.17 6,888,836 +0.86(+0.63%)
Nov 13, 2020 135.57 136.77 134.95 136.31 6,484,451 +1.45(+1.08%)
Nov 12, 2020 134.23 135.17 133.44 134.85 5,180,476 +0.46(+0.34%)
Nov 11, 2020 135.65 135.67 133.54 134.40 7,015,950 -0.44(-0.32%)
Nov 10, 2020 133.90 135.26 133.00 134.84 8,121,848 +2.00(+1.51%)
Nov 09, 2020 134.97 135.48 131.78 132.84 13,571,075 +3.48(+2.69%)
Nov 06, 2020 127.67 130.21 126.99 129.35 6,535,037 +2.26(+1.78%)
Nov 05, 2020 127.81 128.97 126.63 127.09 8,812,284 +0.33(+0.26%)
Nov 04, 2020 126.84 129.62 126.12 126.76 11,284,300 +0.82(+0.65%)
Nov 03, 2020 127.32 128.18 125.29 125.94 6,992,897 -0.17(-0.14%)
Nov 02, 2020 126.38 126.41 125.02 126.11 7,791,282 +1.44(+1.15%)
Oct 30, 2020 124.29 125.07 121.53 124.68 8,099,048 -0.07(-0.06%)
Oct 29, 2020 125.49 126.12 123.71 124.75 7,922,476 -1.06(-0.85%)
Oct 28, 2020 128.61 129.11 125.65 125.81 9,264,760 -4.35(-3.35%)
Oct 27, 2020 130.71 131.21 129.96 130.17 5,372,826 -0.75(-0.57%)
Oct 26, 2020 131.33 131.64 129.81 130.92 7,620,046 -1.16(-0.87%)
Oct 23, 2020 132.65 134.10 131.26 132.07 4,568,533 +0.15(+0.11%)
Oct 22, 2020 131.09 132.48 130.80 131.93 5,806,491 +1.05(+0.80%)
Oct 21, 2020 131.05 132.16 130.86 130.88 5,740,304 -0.56(-0.43%)
Oct 20, 2020 131.54 132.53 131.05 131.44 5,856,790 +0.21(+0.16%)
Oct 19, 2020 135.06 135.40 131.06 131.23 7,972,524 -3.44(-2.55%)
Oct 16, 2020 134.22 135.27 133.68 134.67 6,706,482 +0.83(+0.62%)
Oct 15, 2020 134.11 134.49 133.06 133.84 6,575,106 -0.83(-0.61%)
Oct 14, 2020 135.33 135.52 134.03 134.67 8,475,332 -0.24(-0.17%)
Oct 13, 2020 135.49 136.51 134.37 134.91 12,156,777 -3.17(-2.29%)
Oct 12, 2020 137.85 139.25 137.33 138.07 7,988,987 +0.79(+0.58%)
Oct 09, 2020 136.08 137.75 135.90 137.28 5,558,053 +1.89(+1.40%)
Oct 08, 2020 135.03 136.26 134.62 135.39 4,852,092 +0.92(+0.68%)
Oct 07, 2020 133.21 134.79 132.59 134.47 6,160,909 +1.47(+1.11%)
Oct 06, 2020 134.84 135.13 132.64 133.00 5,627,104 -1.79(-1.33%)
Oct 05, 2020 133.67 134.93 133.14 134.79 5,490,463 +1.81(+1.36%)
Oct 02, 2020 132.95 134.95 132.61 132.98 6,032,579 -0.98(-0.73%)
Oct 01, 2020 135.77 136.08 133.18 133.96 7,101,534 -1.42(-1.05%)
Sep 30, 2020 134.08 136.15 133.53 135.38 9,332,429 +1.66(+1.24%)
Sep 29, 2020 134.22 134.51 132.82 133.73 7,445,262 -0.04(-0.03%)
Sep 28, 2020 133.43 134.84 133.14 133.77 6,424,702 +1.32(+1.00%)
Sep 25, 2020 130.94 132.99 130.84 132.45 6,082,726 +0.90(+0.68%)
Sep 24, 2020 131.45 132.08 130.34 131.55 6,174,128 +0.21(+0.16%)
Sep 23, 2020 134.11 134.17 131.29 131.34 9,653,272 +0.21(+0.16%)
Sep 22, 2020 131.57 132.17 130.69 131.13 5,823,546 -0.81(-0.61%)
Sep 21, 2020 134.20 134.52 130.00 131.94 8,328,614 -3.71(-2.73%)
Sep 18, 2020 133.23 136.08 132.94 135.65 13,387,892 +1.83(+1.37%)
Sep 17, 2020 134.62 135.15 132.81 133.83 6,005,320 -1.12(-0.83%)
Sep 16, 2020 135.84 136.45 134.90 134.94 4,754,472 -0.45(-0.33%)
Sep 15, 2020 135.90 136.94 135.05 135.39 4,023,852 +0.49(+0.36%)
Sep 14, 2020 134.69 135.92 134.59 134.90 4,811,943 +0.52(+0.39%)
Sep 11, 2020 133.72 135.06 133.34 134.38 4,326,926 +0.79(+0.59%)
Sep 10, 2020 135.72 136.20 133.24 133.59 6,808,229 -2.54(-1.86%)
Sep 09, 2020 134.72 137.40 134.69 136.13 7,653,384 +2.22(+1.66%)
Sep 08, 2020 136.63 137.21 133.58 133.91 9,628,869 -1.21(-0.89%)
Sep 04, 2020 136.55 137.26 133.79 135.12 7,917,925 -0.87(-0.64%)
Sep 03, 2020 140.79 141.37 134.85 135.99 9,535,962 -3.89(-2.78%)
Sep 02, 2020 137.12 140.34 135.71 139.88 7,567,409 +2.10(+1.52%)
Sep 01, 2020 139.92 140.11 136.46 137.78 6,937,794 -1.72(-1.23%)
Aug 31, 2020 139.13 140.40 138.45 139.50 6,996,781 -0.21(-0.15%)
Aug 28, 2020 138.89 139.76 138.13 139.71 5,933,605 +0.60(+0.43%)
Aug 27, 2020 138.60 139.36 138.12 139.11 6,131,161 +0.62(+0.45%)
Aug 26, 2020 138.09 138.81 136.98 138.49 8,805,841 +0.22(+0.16%)
Aug 25, 2020 138.93 139.19 137.80 138.27 4,247,926 -0.08(-0.06%)
Aug 24, 2020 138.89 139.04 136.72 138.35 5,924,852 +0.36(+0.26%)
Aug 21, 2020 137.10 138.79 136.03 137.99 7,442,240 +1.21(+0.89%)
Aug 20, 2020 135.27 136.93 135.09 136.78 5,394,676 +0.93(+0.68%)
Aug 19, 2020 135.12 136.93 134.88 135.85 8,652,272 +0.27(+0.20%)
Aug 18, 2020 134.83 135.59 134.21 135.58 4,785,059 +0.99(+0.74%)
Aug 17, 2020 133.98 135.71 133.90 134.59 4,767,313 +0.68(+0.51%)
Aug 14, 2020 133.34 134.90 133.31 133.91 4,693,924 +0.22(+0.16%)
Aug 13, 2020 134.18 134.77 133.27 133.69 5,706,475 -1.50(-1.11%)
Aug 12, 2020 133.28 135.71 133.23 135.19 5,820,296 +2.43(+1.83%)
Aug 11, 2020 134.72 134.80 132.22 132.76 7,071,606 -0.96(-0.72%)
Aug 10, 2020 134.47 134.60 133.44 133.72 4,535,065 -0.52(-0.38%)
Aug 07, 2020 133.25 134.28 132.92 134.23 4,024,059 +0.95(+0.71%)
Aug 06, 2020 134.05 134.82 132.34 133.28 5,355,141 -0.77(-0.57%)
Aug 05, 2020 134.69 134.87 133.51 134.05 6,077,910 +1.20(+0.90%)
Aug 04, 2020 132.78 132.99 131.72 132.85 4,606,748 -0.25(-0.19%)
Aug 03, 2020 132.24 133.50 132.02 133.10 4,516,128 +1.44(+1.09%)
Jul 31, 2020 132.48 133.19 130.04 131.67 9,141,755 -0.98(-0.74%)
Jul 30, 2020 133.19 133.24 132.01 132.64 6,553,209 +0.27(+0.20%)
Jul 29, 2020 132.24 133.21 131.95 132.37 4,968,973 -0.26(-0.20%)
Jul 28, 2020 133.15 133.68 132.56 132.63 5,360,374 -0.32(-0.24%)
Jul 27, 2020 133.12 134.52 132.66 132.95 6,282,327 -0.85(-0.63%)
Jul 24, 2020 135.95 136.04 132.81 133.80 5,984,390 -1.35(-1.00%)
Jul 23, 2020 135.69 136.26 134.85 135.15 7,267,218 -0.36(-0.27%)
Jul 22, 2020 135.43 135.86 133.56 135.51 6,542,517 +0.24(+0.18%)
Jul 21, 2020 135.14 137.01 135.05 135.26 6,174,032 +0.13(+0.09%)
Jul 20, 2020 135.71 135.79 134.08 135.14 6,853,534 +0.23(+0.17%)
Jul 17, 2020 135.50 136.02 134.31 134.91 8,240,852 +0.09(+0.07%)
Jul 16, 2020 134.31 134.90 132.50 134.82 10,288,585 +0.89(+0.67%)
Jul 15, 2020 135.25 135.69 133.90 133.93 9,414,046 +0.31(+0.23%)
Jul 14, 2020 131.27 134.04 131.22 133.62 8,242,553 +2.45(+1.87%)
Jul 13, 2020 129.72 132.46 129.43 131.17 7,695,400 +2.57(+2.00%)
Jul 10, 2020 128.95 129.06 127.75 128.60 4,740,751 -0.11(-0.08%)
Jul 09, 2020 128.96 130.47 126.99 128.71 6,351,855 -0.70(-0.54%)
Jul 08, 2020 129.06 129.53 128.00 129.42 6,927,278 +0.38(+0.29%)
Jul 07, 2020 127.72 130.05 127.58 129.04 6,223,967 -0.12(-0.09%)
Jul 06, 2020 128.43 129.87 128.16 129.16 6,812,757 +1.82(+1.43%)
Jul 02, 2020 127.59 128.12 126.76 127.34 5,703,647 +0.53(+0.42%)
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.