Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 149.79 150.93 149.48 150.00 7,848,032 -1.40(-0.92%)
Mar 31, 2021 151.96 152.36 150.80 151.40 8,985,883 -0.61(-0.40%)
Mar 30, 2021 152.02 152.61 151.29 152.01 7,854,520 -0.95(-0.62%)
Mar 29, 2021 150.92 153.87 150.74 152.96 9,263,338 +1.02(+0.67%)
Mar 26, 2021 149.32 152.09 148.66 151.94 8,270,845 +2.73(+1.83%)
Mar 25, 2021 149.64 149.65 147.98 149.21 6,805,583 +0.06(+0.04%)
Mar 24, 2021 147.49 149.68 147.23 149.15 6,914,096 +1.44(+0.97%)
Mar 23, 2021 147.59 148.50 146.36 147.72 7,791,532 -0.14(-0.09%)
Mar 22, 2021 145.84 147.99 145.55 147.85 8,188,971 +0.42(+0.29%)
Mar 19, 2021 148.03 148.78 146.91 147.43 16,165,121 -0.40(-0.27%)
Mar 18, 2021 147.59 148.77 147.36 147.83 5,212,277 -0.28(-0.19%)
Mar 17, 2021 148.16 148.99 146.96 148.10 6,514,062 -0.55(-0.37%)
Mar 16, 2021 147.82 148.94 147.62 148.66 6,913,640 +0.88(+0.59%)
Mar 15, 2021 147.16 148.00 146.01 147.78 5,997,448 +0.76(+0.51%)
Mar 12, 2021 146.73 147.68 146.65 147.03 5,943,041 +0.42(+0.29%)
Mar 11, 2021 146.97 147.97 146.40 146.60 6,839,831 -0.01(-0.01%)
Mar 10, 2021 146.13 147.30 144.96 146.61 7,199,986 +1.34(+0.92%)
Mar 09, 2021 144.53 148.09 144.53 145.28 8,087,960 +0.28(+0.19%)
Mar 08, 2021 144.63 146.78 143.69 145.00 7,103,910 +1.20(+0.83%)
Mar 05, 2021 141.85 144.34 141.06 143.80 9,044,174 +2.79(+1.98%)
Mar 04, 2021 143.70 143.80 139.54 141.01 11,952,533 -2.90(-2.02%)
Mar 03, 2021 145.78 146.38 143.76 143.91 9,215,893 -2.58(-1.76%)
Mar 02, 2021 147.19 148.11 146.10 146.49 8,256,258 -0.28(-0.19%)
Mar 01, 2021 148.73 148.80 146.56 146.77 11,439,937 +0.79(+0.54%)
Feb 26, 2021 149.24 149.61 145.52 145.97 15,650,581 -3.96(-2.64%)
Feb 25, 2021 150.28 150.80 149.23 149.94 10,540,459 +0.16(+0.10%)
Feb 24, 2021 149.60 151.44 148.24 149.78 11,141,577 +1.98(+1.34%)
Feb 23, 2021 148.56 150.33 147.76 147.80 7,643,027 -1.32(-0.88%)
Feb 22, 2021 149.12 149.73 147.66 149.12 6,993,533 -0.09(-0.06%)
Feb 19, 2021 151.61 151.94 149.15 149.21 8,946,776 -2.53(-1.66%)
Feb 18, 2021 151.02 152.12 150.42 151.74 5,668,126 +0.07(+0.05%)
Feb 17, 2021 151.03 152.06 150.47 151.66 7,294,637 +0.54(+0.36%)
Feb 16, 2021 152.50 152.94 150.73 151.12 6,174,978 -1.38(-0.91%)
Feb 12, 2021 150.51 152.75 150.14 152.50 4,820,301 +0.48(+0.31%)
Feb 11, 2021 152.89 153.24 151.61 152.03 5,317,612 -0.69(-0.45%)
Feb 10, 2021 153.70 153.75 151.70 152.72 6,464,582 +0.49(+0.32%)
Feb 09, 2021 151.24 152.51 151.03 152.22 6,050,847 +1.24(+0.82%)
Feb 08, 2021 151.09 151.90 150.03 150.99 6,583,594 +0.43(+0.29%)
Feb 05, 2021 150.93 151.46 150.01 150.55 10,371,676 +2.25(+1.52%)
Feb 04, 2021 147.40 148.39 146.26 148.30 8,255,307 +1.36(+0.93%)
Feb 03, 2021 147.34 147.87 146.09 146.94 9,394,589 -0.69(-0.47%)
Feb 02, 2021 149.57 149.83 147.56 147.62 12,489,752 -1.34(-0.90%)
Feb 01, 2021 151.34 151.34 148.86 148.96 10,884,263 -0.38(-0.26%)
Jan 29, 2021 150.22 151.97 146.99 149.35 24,582,990 -5.52(-3.56%)
Jan 28, 2021 153.99 156.42 153.62 154.87 9,763,117 +1.17(+0.76%)
Jan 27, 2021 154.83 156.48 153.30 153.69 15,509,405 -2.38(-1.52%)
Jan 26, 2021 155.36 158.98 155.08 156.07 15,496,450 +4.12(+2.71%)
Jan 25, 2021 151.07 152.06 149.83 151.96 10,817,151 +2.22(+1.49%)
Jan 22, 2021 148.64 151.20 148.19 149.73 8,888,011 +1.67(+1.13%)
Jan 21, 2021 147.69 148.75 146.53 148.06 7,446,978 -0.59(-0.40%)
Jan 20, 2021 149.41 150.27 148.13 148.66 7,469,100 -0.37(-0.25%)
Jan 19, 2021 148.31 149.26 147.49 149.03 9,890,939 +2.27(+1.55%)
Jan 15, 2021 146.75 147.77 145.66 146.75 8,335,090 -0.32(-0.22%)
Jan 14, 2021 146.89 148.27 146.12 147.08 10,948,925 +2.53(+1.75%)
Jan 13, 2021 144.86 145.07 143.50 144.55 7,206,491 -0.22(-0.15%)
Jan 12, 2021 145.70 146.17 144.04 144.77 7,537,598 -1.14(-0.78%)
Jan 11, 2021 146.99 147.69 145.35 145.90 7,718,372 -0.61(-0.42%)
Jan 08, 2021 146.95 147.49 146.37 146.52 8,988,393 -0.30(-0.21%)
Jan 07, 2021 145.56 147.42 144.97 146.82 8,459,809 +0.49(+0.34%)
Jan 06, 2021 143.95 146.69 143.48 146.32 8,987,874 +1.36(+0.94%)
Jan 05, 2021 143.05 145.34 141.97 144.96 10,484,822 +1.69(+1.18%)
Jan 04, 2021 143.95 144.08 141.11 143.28 12,850,466 -0.81(-0.56%)
Dec 31, 2020 144.08 144.08 144.08 5,911,800 +1.22(+0.85%)
Dec 30, 2020 141.66 143.17 141.54 142.86 5,911,800 +1.75(+1.24%)
Dec 29, 2020 141.09 141.84 140.80 141.12 5,692,440 +0.87(+0.62%)
Dec 28, 2020 140.37 140.87 139.43 140.25 4,209,800 +0.66(+0.47%)
Dec 24, 2020 139.02 140.11 138.99 139.59 2,310,096 +0.48(+0.35%)
Dec 23, 2020 139.89 140.62 139.06 139.10 5,030,947 -0.71(-0.51%)
Dec 22, 2020 139.52 140.90 139.03 139.82 5,133,265 -0.27(-0.20%)
Dec 21, 2020 139.17 140.45 137.37 140.09 8,616,793 -1.36(-0.96%)
Dec 18, 2020 140.67 142.00 138.85 141.45 18,718,890 +0.81(+0.58%)
Dec 17, 2020 137.41 140.88 137.29 140.64 10,834,311 +3.62(+2.64%)
Dec 16, 2020 137.51 138.17 136.91 137.02 9,267,445 -0.82(-0.60%)
Dec 15, 2020 137.32 138.01 136.90 137.85 8,315,292 +1.37(+1.01%)
Dec 14, 2020 140.30 140.51 136.40 136.47 9,333,438 -3.55(-2.54%)
Dec 11, 2020 138.73 140.45 138.45 140.03 6,524,501 +0.64(+0.46%)
Dec 10, 2020 139.91 140.05 138.86 139.38 8,073,613 -0.78(-0.56%)
Dec 09, 2020 139.92 140.53 138.94 140.16 9,211,346 +1.42(+1.02%)
Dec 08, 2020 137.32 139.28 136.91 138.74 9,106,215 +2.36(+1.73%)
Dec 07, 2020 136.73 137.24 135.96 136.38 7,244,484 -1.19(-0.87%)
Dec 04, 2020 137.13 137.61 136.66 137.57 7,369,719 +1.16(+0.85%)
Dec 03, 2020 135.53 136.94 135.21 136.41 7,980,377 +0.79(+0.58%)
Dec 02, 2020 135.36 137.06 135.22 135.62 8,457,441 +0.63(+0.47%)
Dec 01, 2020 133.93 136.53 133.53 134.99 10,636,961 +2.54(+1.91%)
Nov 30, 2020 132.04 132.62 130.97 132.46 17,098,920 +0.62(+0.47%)
Nov 27, 2020 132.29 132.44 131.12 131.83 3,341,332 +0.29(+0.22%)
Nov 25, 2020 131.89 131.99 130.79 131.54 8,295,549 -0.17(-0.13%)
Nov 24, 2020 131.83 132.53 131.47 131.71 12,053,354 +0.00(+0.00%)
Nov 23, 2020 133.67 133.67 130.95 131.71 7,980,849 -1.36(-1.02%)
Nov 20, 2020 133.70 134.50 132.86 133.07 6,990,983 -0.71(-0.53%)
Nov 19, 2020 133.92 134.07 132.37 133.78 8,781,978 -0.21(-0.16%)
Nov 18, 2020 135.35 136.16 133.99 133.99 7,325,359 -1.80(-1.33%)
Nov 17, 2020 136.38 136.95 135.58 135.79 8,025,023 -1.36(-0.99%)
Nov 16, 2020 137.21 137.56 136.20 137.15 6,889,925 +0.86(+0.63%)
Nov 13, 2020 135.55 136.75 134.93 136.29 6,485,476 +1.46(+1.08%)
Nov 12, 2020 134.21 135.15 133.42 134.83 5,181,295 +0.45(+0.34%)
Nov 11, 2020 135.62 135.65 133.52 134.38 7,017,060 -0.44(-0.32%)
Nov 10, 2020 133.88 135.24 132.98 134.81 8,123,132 +2.00(+1.51%)
Nov 09, 2020 134.95 135.46 131.76 132.81 13,573,221 +3.48(+2.69%)
Nov 06, 2020 127.65 130.19 126.97 129.33 6,536,071 +2.26(+1.78%)
Nov 05, 2020 127.79 128.95 126.61 127.07 8,813,677 +0.33(+0.26%)
Nov 04, 2020 126.82 129.59 126.10 126.74 11,286,085 +0.82(+0.65%)
Nov 03, 2020 127.30 128.16 125.27 125.92 6,994,003 -0.17(-0.14%)
Nov 02, 2020 126.36 126.39 125.00 126.09 7,792,514 +1.44(+1.15%)
Oct 30, 2020 124.27 125.05 121.51 124.66 8,100,328 -0.07(-0.06%)
Oct 29, 2020 125.47 126.10 123.69 124.73 7,923,728 -1.06(-0.85%)
Oct 28, 2020 128.59 129.09 125.63 125.80 9,266,225 -4.36(-3.35%)
Oct 27, 2020 130.69 131.19 129.94 130.15 5,373,675 -0.75(-0.57%)
Oct 26, 2020 131.31 131.62 129.79 130.90 7,621,251 -1.16(-0.87%)
Oct 23, 2020 132.63 134.08 131.24 132.05 4,569,255 +0.15(+0.11%)
Oct 22, 2020 131.07 132.46 130.78 131.91 5,807,410 +1.05(+0.80%)
Oct 21, 2020 131.03 132.14 130.84 130.86 5,741,212 -0.56(-0.43%)
Oct 20, 2020 131.52 132.51 131.03 131.42 5,857,716 +0.21(+0.16%)
Oct 19, 2020 135.04 135.38 131.04 131.21 7,973,784 -3.44(-2.55%)
Oct 16, 2020 134.20 135.25 133.66 134.65 6,707,543 +0.83(+0.62%)
Oct 15, 2020 134.09 134.47 133.04 133.82 6,576,146 -0.83(-0.61%)
Oct 14, 2020 135.31 135.50 134.00 134.65 8,476,672 -0.24(-0.18%)
Oct 13, 2020 135.47 136.49 134.35 134.89 12,158,699 -3.16(-2.29%)
Oct 12, 2020 137.83 139.23 137.31 138.05 7,990,251 +0.79(+0.58%)
Oct 09, 2020 136.06 137.72 135.87 137.26 5,558,932 +1.89(+1.40%)
Oct 08, 2020 135.01 136.24 134.60 135.37 4,852,860 +0.92(+0.68%)
Oct 07, 2020 133.19 134.77 132.57 134.45 6,161,883 +1.47(+1.11%)
Oct 06, 2020 134.81 135.11 132.62 132.98 5,627,994 -1.79(-1.33%)
Oct 05, 2020 133.65 134.91 133.12 134.77 5,491,331 +1.81(+1.36%)
Oct 02, 2020 132.93 134.93 132.59 132.96 6,033,533 -0.98(-0.73%)
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.