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, 2019 114.36 115.32 114.18 114.52 7,711,188 +0.69(+0.61%)
Sep 27, 2019 113.84 114.54 112.15 113.83 6,786,042 -0.22(-0.19%)
Sep 26, 2019 116.03 116.23 113.33 114.05 8,705,957 -1.89(-1.63%)
Sep 25, 2019 116.40 116.46 115.27 115.94 5,162,610 -0.50(-0.43%)
Sep 24, 2019 116.93 117.53 116.25 116.44 8,056,791 -0.17(-0.14%)
Sep 23, 2019 115.97 116.88 115.50 116.61 6,125,888 +0.08(+0.07%)
Sep 20, 2019 115.95 116.84 115.33 116.53 13,935,981 +1.36(+1.18%)
Sep 19, 2019 114.74 116.12 114.50 115.17 5,487,575 -0.27(-0.23%)
Sep 18, 2019 114.98 115.56 113.99 115.43 5,028,241 +0.66(+0.57%)
Sep 17, 2019 114.71 115.51 114.28 114.78 5,652,058 +0.11(+0.10%)
Sep 16, 2019 115.17 115.73 114.47 114.66 5,763,707 -1.10(-0.95%)
Sep 13, 2019 116.25 116.46 115.03 115.76 6,066,495 +0.31(+0.27%)
Sep 12, 2019 116.27 116.64 115.12 115.45 5,931,276 -0.66(-0.56%)
Sep 11, 2019 114.94 116.20 114.25 116.10 7,007,848 +1.43(+1.25%)
Sep 10, 2019 112.71 114.67 111.83 114.67 9,308,667 +2.30(+2.05%)
Sep 09, 2019 113.30 113.44 112.05 112.37 8,681,510 -1.11(-0.98%)
Sep 06, 2019 114.08 114.39 113.36 113.48 7,635,285 -0.33(-0.29%)
Sep 05, 2019 114.98 114.98 113.57 113.81 5,370,984 -0.25(-0.22%)
Sep 04, 2019 114.62 114.70 113.37 114.06 5,447,113 +0.11(+0.09%)
Sep 03, 2019 113.29 114.17 112.86 113.95 6,451,190 +0.34(+0.30%)
Aug 30, 2019 113.54 114.27 112.96 113.62 8,327,605 +0.11(+0.09%)
Aug 29, 2019 114.04 114.36 112.26 113.51 7,625,810 -0.39(-0.34%)
Aug 28, 2019 113.17 114.07 112.42 113.90 11,167,653 -0.85(-0.74%)
Aug 27, 2019 114.96 117.19 114.27 114.75 22,804,676 +1.63(+1.44%)
Aug 26, 2019 112.78 113.37 112.08 113.12 10,060,551 +0.90(+0.80%)
Aug 23, 2019 115.15 115.32 111.69 112.22 17,886,940 -3.11(-2.70%)
Aug 22, 2019 115.62 116.08 114.92 115.33 8,210,679 -0.23(-0.20%)
Aug 21, 2019 115.71 116.33 114.96 115.56 7,868,423 +0.82(+0.71%)
Aug 20, 2019 115.93 116.55 114.62 114.74 8,311,364 -1.45(-1.25%)
Aug 19, 2019 116.41 116.47 115.81 116.19 5,643,328 +0.78(+0.68%)
Aug 16, 2019 115.50 115.68 114.73 115.41 6,668,661 +0.72(+0.63%)
Aug 15, 2019 114.36 115.15 113.55 114.69 8,253,559 +0.25(+0.21%)
Aug 14, 2019 116.44 116.44 114.33 114.44 8,805,629 -2.78(-2.37%)
Aug 13, 2019 116.23 117.81 115.97 117.22 5,807,024 +1.33(+1.15%)
Aug 12, 2019 115.53 116.58 115.35 115.88 6,246,388 -0.12(-0.11%)
Aug 09, 2019 115.79 116.64 115.29 116.00 5,323,842 +0.32(+0.27%)
Aug 08, 2019 115.07 115.93 114.41 115.69 5,987,684 +1.29(+1.13%)
Aug 07, 2019 113.65 115.00 112.62 114.40 7,707,799 -0.49(-0.43%)
Aug 06, 2019 114.51 115.28 113.85 114.89 8,969,378 +0.54(+0.47%)
Aug 05, 2019 115.01 115.50 113.34 114.35 10,788,823 -0.80(-0.69%)
Aug 02, 2019 114.97 115.50 114.01 115.15 7,483,747 +0.69(+0.60%)
Aug 01, 2019 114.44 114.86 113.35 114.47 8,958,103 +0.06(+0.05%)
Jul 31, 2019 115.65 115.97 114.37 114.41 9,742,149 -1.63(-1.41%)
Jul 30, 2019 116.38 116.40 115.33 116.04 6,271,216 -0.83(-0.71%)
Jul 29, 2019 115.09 117.12 114.40 116.87 8,914,222 +2.01(+1.75%)
Jul 26, 2019 115.36 115.36 114.64 114.85 5,571,293 -0.34(-0.30%)
Jul 25, 2019 114.27 115.56 113.92 115.20 10,127,828 +1.18(+1.03%)
Jul 24, 2019 113.23 114.03 112.96 114.02 7,783,688 +0.83(+0.73%)
Jul 23, 2019 112.99 113.73 112.59 113.19 6,605,784 +0.17(+0.15%)
Jul 22, 2019 114.21 114.34 112.31 113.02 14,370,211 -1.47(-1.28%)
Jul 19, 2019 116.19 116.31 114.38 114.48 9,493,064 -1.55(-1.33%)
Jul 18, 2019 116.08 116.42 115.24 116.03 7,061,022 +0.18(+0.16%)
Jul 17, 2019 116.40 117.36 115.45 115.85 10,086,633 -0.56(-0.48%)
Jul 16, 2019 116.79 117.58 115.75 116.41 11,623,786 -1.94(-1.64%)
Jul 15, 2019 118.95 119.80 118.12 118.35 11,422,659 +0.36(+0.31%)
Jul 12, 2019 123.10 123.10 116.25 117.99 20,237,840 -5.11(-4.15%)
Jul 11, 2019 123.82 124.06 122.14 123.09 6,621,210 -0.97(-0.78%)
Jul 10, 2019 124.56 124.75 123.59 124.06 5,548,155 -0.18(-0.14%)
Jul 09, 2019 124.28 125.17 123.80 124.24 4,800,430 +0.39(+0.31%)
Jul 08, 2019 123.10 123.95 122.67 123.85 4,641,970 +0.35(+0.28%)
Jul 05, 2019 124.53 124.64 123.32 123.50 5,295,500 -1.38(-1.10%)
Jul 03, 2019 123.88 124.91 123.69 124.88 3,911,299 +1.85(+1.51%)
Jul 02, 2019 122.31 123.02 121.85 123.02 5,123,408 +0.59(+0.48%)
Jul 01, 2019 123.17 123.23 121.87 122.44 6,687,155 +0.07(+0.06%)
Jun 28, 2019 123.77 123.96 121.69 122.36 14,560,691 -1.24(-1.00%)
Jun 27, 2019 124.96 125.19 123.53 123.60 5,956,733 -1.02(-0.82%)
Jun 26, 2019 126.38 126.38 123.67 124.62 8,734,920 -2.10(-1.66%)
Jun 25, 2019 125.87 127.37 125.80 126.72 8,556,138 +1.04(+0.83%)
Jun 24, 2019 125.12 126.25 124.83 125.69 6,709,237 +0.85(+0.68%)
Jun 21, 2019 124.28 125.13 123.89 124.83 12,830,354 -0.11(-0.08%)
Jun 20, 2019 124.10 125.11 123.88 124.94 8,349,445 +1.55(+1.25%)
Jun 19, 2019 123.01 123.85 122.92 123.39 7,277,315 +0.19(+0.16%)
Jun 18, 2019 123.49 123.81 122.81 123.20 8,107,282 +0.69(+0.57%)
Jun 17, 2019 123.00 123.21 122.30 122.51 6,331,391 -0.57(-0.46%)
Jun 14, 2019 124.08 124.30 123.03 123.08 7,453,242 -0.55(-0.44%)
Jun 13, 2019 124.51 124.71 123.18 123.62 8,537,636 -0.85(-0.68%)
Jun 12, 2019 123.26 125.56 123.26 124.47 10,490,571 +1.67(+1.36%)
Jun 11, 2019 122.72 123.58 122.56 122.81 9,368,231 +0.67(+0.55%)
Jun 10, 2019 121.77 122.25 120.89 122.14 5,685,219 +0.41(+0.34%)
Jun 07, 2019 120.88 122.64 120.48 121.72 7,437,079 +1.64(+1.37%)
Jun 06, 2019 118.52 120.94 118.25 120.08 10,375,215 +2.02(+1.71%)
Jun 05, 2019 118.34 118.72 117.60 118.06 7,808,768 +0.57(+0.49%)
Jun 04, 2019 116.50 117.99 116.48 117.49 7,567,976 +2.01(+1.74%)
Jun 03, 2019 115.53 116.32 115.13 115.48 9,600,696 +0.25(+0.22%)
May 31, 2019 115.55 115.97 113.87 115.22 8,890,599 -0.84(-0.73%)
May 30, 2019 115.48 116.69 115.24 116.07 8,226,152 +0.69(+0.59%)
May 29, 2019 119.39 119.39 112.91 115.38 26,062,770 -5.04(-4.19%)
May 28, 2019 122.12 123.43 120.38 120.42 13,308,798 -1.56(-1.28%)
May 24, 2019 122.56 122.56 121.73 121.99 6,147,124 +0.01(+0.01%)
May 23, 2019 120.85 122.03 120.13 121.98 7,879,953 +0.90(+0.74%)
May 22, 2019 120.72 121.25 119.97 121.08 6,253,637 +0.56(+0.46%)
May 21, 2019 121.39 121.79 120.49 120.52 5,567,298 -0.26(-0.22%)
May 20, 2019 120.95 121.25 120.14 120.78 5,467,799 -0.17(-0.14%)
May 17, 2019 119.54 121.32 119.42 120.95 7,924,946 +0.35(+0.29%)
May 16, 2019 119.89 121.45 119.52 120.60 7,858,402 +1.13(+0.95%)
May 15, 2019 119.46 119.97 118.09 119.47 7,368,046 +0.08(+0.07%)
May 14, 2019 119.58 120.28 119.31 119.39 6,900,559 -0.33(-0.28%)
May 13, 2019 120.29 120.47 119.13 119.72 6,371,863 -1.61(-1.33%)
May 10, 2019 120.79 121.51 119.03 121.33 5,468,341 +0.28(+0.23%)
May 09, 2019 121.25 121.57 120.10 121.05 6,422,492 -0.92(-0.76%)
May 08, 2019 122.34 122.97 121.90 121.98 5,348,447 -0.16(-0.13%)
May 07, 2019 122.88 123.37 121.34 122.14 7,571,340 -1.85(-1.49%)
May 06, 2019 122.38 124.12 122.10 123.99 6,668,543 +0.07(+0.06%)
May 03, 2019 123.29 123.99 123.10 123.92 6,052,810 +0.64(+0.52%)
May 02, 2019 123.83 124.04 122.27 123.28 10,125,745 -0.59(-0.47%)
May 01, 2019 122.99 124.21 121.94 123.86 7,628,108 +0.66(+0.53%)
Apr 30, 2019 122.33 123.43 121.25 123.21 6,880,332 +1.19(+0.97%)
Apr 29, 2019 122.47 122.54 121.80 122.02 4,899,409 -0.48(-0.39%)
Apr 26, 2019 122.06 122.62 121.56 122.50 5,287,155 +0.64(+0.53%)
Apr 25, 2019 120.87 121.96 120.38 121.86 5,979,953 +0.57(+0.47%)
Apr 24, 2019 121.86 122.28 121.17 121.29 6,505,191 -0.78(-0.64%)
Apr 23, 2019 119.91 122.90 119.76 122.08 6,635,941 +1.81(+1.50%)
Apr 22, 2019 119.53 120.84 119.07 120.27 5,347,937 +0.27(+0.23%)
Apr 18, 2019 121.59 122.37 118.45 120.00 12,016,232 -0.87(-0.72%)
Apr 17, 2019 121.29 122.29 120.13 120.87 10,861,775 +0.44(+0.36%)
Apr 16, 2019 120.70 122.77 120.03 120.43 12,314,775 +1.31(+1.10%)
Apr 15, 2019 118.67 119.36 118.50 119.12 6,163,622 +0.47(+0.40%)
Apr 12, 2019 117.99 118.98 117.58 118.65 6,597,398 +0.67(+0.57%)
Apr 11, 2019 118.64 118.83 117.29 117.98 5,140,134 -0.32(-0.27%)
Apr 10, 2019 118.58 118.78 118.09 118.31 4,806,568 +0.01(+0.01%)
Apr 09, 2019 118.67 118.90 117.42 118.30 5,971,090 -0.50(-0.42%)
Apr 08, 2019 118.72 119.12 118.41 118.79 4,962,245 -0.03(-0.03%)
Apr 05, 2019 118.71 119.18 118.41 118.83 5,454,589 +0.53(+0.45%)
Apr 04, 2019 119.43 119.55 117.91 118.30 6,698,177 -1.40(-1.17%)
Apr 03, 2019 120.59 120.63 119.43 119.69 6,814,753 -0.47(-0.39%)
Apr 02, 2019 121.30 121.30 119.47 120.16 6,323,404 -1.11(-0.91%)
Apr 01, 2019 122.15 122.42 121.06 121.27 6,744,745 -0.71(-0.58%)
Mar 29, 2019 121.53 122.06 121.19 121.98 8,215,118 +0.79(+0.66%)
Mar 28, 2019 121.34 121.69 121.04 121.19 5,274,026 +0.16(+0.13%)
Mar 27, 2019 120.93 121.71 120.48 121.03 7,752,626 +0.11(+0.09%)
Mar 26, 2019 119.48 121.53 119.48 120.91 5,453,495 +1.71(+1.43%)
Mar 25, 2019 119.47 119.55 118.44 119.20 5,157,504 -0.26(-0.22%)
Mar 22, 2019 120.20 120.76 119.42 119.47 7,482,010 -1.04(-0.86%)
Mar 21, 2019 119.54 121.10 119.50 120.50 6,606,932 +0.71(+0.59%)
Mar 20, 2019 120.70 120.86 119.24 119.80 6,275,439 -1.00(-0.83%)
Mar 19, 2019 120.08 121.13 119.95 120.80 6,741,456 +1.11(+0.93%)
Mar 18, 2019 120.11 120.22 119.30 119.69 8,016,780 -0.38(-0.31%)
Mar 15, 2019 120.42 120.64 119.40 120.07 13,663,748 -0.37(-0.30%)
Mar 14, 2019 120.71 121.11 120.36 120.43 9,733,023 -1.21(-1.00%)
Mar 13, 2019 121.80 122.02 121.31 121.65 7,378,980 +0.20(+0.16%)
Mar 12, 2019 120.98 122.16 120.85 121.45 6,364,109 +0.54(+0.45%)
Mar 11, 2019 120.51 121.32 120.00 120.91 7,047,935 +0.44(+0.36%)
Mar 08, 2019 120.50 121.55 119.04 120.47 8,075,762 -0.16(-0.13%)
Mar 07, 2019 120.88 121.39 120.16 120.63 6,990,139 -0.74(-0.61%)
Mar 06, 2019 121.70 121.86 120.94 121.37 7,144,763 +0.28(+0.23%)
Mar 05, 2019 121.12 121.41 120.73 121.09 7,521,400 +0.25(+0.21%)
Mar 04, 2019 121.16 121.65 119.99 120.84 9,601,163 +0.11(+0.09%)
Mar 01, 2019 119.74 120.95 119.55 120.72 6,465,262 +1.49(+1.25%)
Feb 28, 2019 118.63 120.37 118.40 119.23 11,568,526 +0.67(+0.57%)
Feb 27, 2019 118.25 118.89 118.14 118.56 5,017,344 -0.21(-0.18%)
Feb 26, 2019 119.06 119.51 118.72 118.77 5,852,562 -0.08(-0.07%)
Feb 25, 2019 118.98 119.97 118.55 118.85 7,846,173 +0.44(+0.37%)
Feb 22, 2019 117.27 118.44 116.87 118.41 6,026,273 +1.02(+0.87%)
Feb 21, 2019 117.01 117.71 116.39 117.39 7,597,938 -0.81(-0.68%)
Feb 20, 2019 117.86 118.52 117.66 118.19 6,549,979 +0.57(+0.49%)
Feb 19, 2019 118.01 118.22 117.57 117.62 6,847,299 -0.60(-0.51%)
Feb 15, 2019 117.19 118.25 117.03 118.22 7,688,868 +1.79(+1.54%)
Feb 14, 2019 116.42 116.87 115.59 116.42 4,511,113 -0.12(-0.10%)
Feb 13, 2019 116.22 117.01 115.47 116.55 8,917,673 +0.25(+0.22%)
Feb 12, 2019 114.49 116.42 114.49 116.30 7,196,566 +1.87(+1.64%)
Feb 11, 2019 114.69 115.00 113.78 114.42 5,724,483 -0.35(-0.30%)
Feb 08, 2019 114.38 114.82 114.02 114.77 5,118,260 +0.30(+0.26%)
Feb 07, 2019 114.81 114.98 114.02 114.47 7,019,058 -0.82(-0.71%)
Feb 06, 2019 115.36 115.78 114.68 115.29 5,844,333 +0.10(+0.09%)
Feb 05, 2019 115.74 116.05 115.07 115.19 7,342,441 +0.00(+0.00%)
Feb 04, 2019 116.12 116.29 114.61 115.19 8,916,886 -1.14(-0.98%)
Feb 01, 2019 116.17 116.75 115.70 116.33 11,046,014 +0.97(+0.84%)
Jan 31, 2019 114.10 117.19 113.44 115.36 19,911,634 +1.25(+1.09%)
Jan 30, 2019 113.01 114.59 112.95 114.11 8,420,650 +1.14(+1.00%)
Jan 29, 2019 111.78 113.10 111.39 112.97 7,606,164 +1.16(+1.04%)
Jan 28, 2019 110.79 111.95 110.34 111.81 7,991,819 +0.66(+0.59%)
Jan 25, 2019 111.07 111.34 110.24 111.16 8,751,236 +1.04(+0.95%)
Jan 24, 2019 111.38 111.56 108.36 110.11 11,440,435 -1.53(-1.37%)
Jan 23, 2019 111.39 112.08 110.89 111.65 10,691,683 +0.00(+0.00%)
Jan 22, 2019 111.13 112.25 110.10 111.65 12,190,320 -1.64(-1.45%)
Jan 18, 2019 112.60 113.71 112.21 113.29 12,220,167 +1.39(+1.24%)
Jan 17, 2019 110.70 112.27 110.49 111.90 8,603,577 +0.91(+0.82%)
Jan 16, 2019 112.18 112.18 110.87 110.99 7,230,632 -1.14(-1.02%)
Jan 15, 2019 111.41 112.25 110.65 112.13 5,989,737 +0.94(+0.84%)
Jan 14, 2019 111.60 111.79 110.60 111.20 8,507,225 -1.27(-1.13%)
Jan 11, 2019 111.82 112.55 111.22 112.47 6,114,871 +0.03(+0.03%)
Jan 10, 2019 110.69 112.59 110.69 112.44 7,174,079 +0.68(+0.61%)
Jan 09, 2019 112.54 112.90 111.24 111.76 8,540,148 -0.89(-0.79%)
Jan 08, 2019 111.11 113.12 110.72 112.65 10,746,018 +2.56(+2.32%)
Jan 07, 2019 110.63 111.26 109.92 110.10 9,673,864 -0.71(-0.64%)
Jan 04, 2019 110.19 111.52 109.85 110.81 10,188,645 +1.83(+1.68%)
Jan 03, 2019 111.07 111.19 108.67 108.98 9,984,039 -1.76(-1.59%)
Jan 02, 2019 111.07 111.28 109.46 110.74 8,059,536 -1.13(-1.01%)
Dec 31, 2018 111.11 112.30 110.45 111.86 8,548,084 +1.54(+1.40%)
Dec 28, 2018 110.88 111.61 109.87 110.32 7,541,436 -0.12(-0.11%)
Dec 27, 2018 109.11 110.44 106.68 110.44 11,394,483 +0.61(+0.55%)
Dec 26, 2018 106.98 109.88 105.76 109.84 10,674,384 +3.36(+3.15%)
Dec 24, 2018 110.35 110.95 104.89 106.48 8,688,825 -4.55(-4.10%)
Dec 21, 2018 110.78 113.21 110.19 111.03 22,764,242 -0.16(-0.14%)
Dec 20, 2018 110.71 112.47 109.88 111.19 19,085,122 +0.57(+0.52%)
Dec 19, 2018 112.58 113.86 110.17 110.62 24,483,110 -2.44(-2.15%)
Dec 18, 2018 114.47 115.12 112.00 113.05 27,315,046 +1.11(+0.99%)
Dec 17, 2018 111.23 114.12 109.94 111.94 42,538,508 -3.35(-2.90%)
Dec 14, 2018 125.12 126.02 112.86 115.29 67,071,504 -12.86(-10.04%)
Dec 13, 2018 127.39 128.80 127.25 128.15 6,902,466 +0.64(+0.50%)
Dec 12, 2018 127.42 128.72 127.42 127.51 10,231,644 +0.52(+0.41%)
Dec 11, 2018 126.81 128.47 126.38 126.99 9,575,368 +1.08(+0.85%)
Dec 10, 2018 126.03 126.45 123.42 125.92 7,900,113 -0.15(-0.12%)
Dec 07, 2018 126.12 127.72 124.93 126.06 10,895,236 -0.42(-0.33%)
Dec 06, 2018 125.26 126.95 123.78 126.48 13,119,284 -0.10(-0.08%)
Dec 04, 2018 126.84 129.15 126.40 126.58 11,309,385 -0.16(-0.12%)
Dec 03, 2018 126.19 127.10 125.64 126.74 10,002,774 -0.60(-0.47%)
Nov 30, 2018 125.99 127.42 125.78 127.34 14,440,422 +0.91(+0.72%)
Nov 29, 2018 126.23 127.60 125.55 126.43 7,804,206 -0.51(-0.40%)
Nov 28, 2018 124.68 127.04 124.27 126.94 9,534,776 +2.79(+2.25%)
Nov 27, 2018 121.85 124.26 121.06 124.15 6,877,578 +1.60(+1.31%)
Nov 26, 2018 123.09 123.13 121.97 122.55 8,727,783 +0.03(+0.03%)
Nov 23, 2018 122.18 122.94 121.97 122.51 3,952,854 +0.21(+0.17%)
Nov 21, 2018 122.30 122.30 122.30 0 -3.84(-3.05%)
Nov 20, 2018 127.05 128.13 126.06 126.14 10,376,473 -1.10(-0.87%)
Nov 19, 2018 126.13 127.86 126.08 127.25 10,111,075 +1.50(+1.19%)
Nov 16, 2018 124.65 126.39 124.51 125.75 9,861,586 +1.28(+1.03%)
Nov 15, 2018 123.53 124.47 122.72 124.47 7,729,567 +0.22(+0.17%)
Nov 14, 2018 124.91 125.16 123.66 124.25 7,460,927 -0.37(-0.30%)
Nov 13, 2018 125.92 126.40 123.53 124.62 8,628,804 -0.81(-0.65%)
Nov 12, 2018 124.89 125.96 124.66 125.43 8,135,111 +0.24(+0.19%)
Nov 09, 2018 124.93 125.53 124.36 125.19 6,203,269 +0.03(+0.03%)
Nov 08, 2018 124.30 125.58 124.03 125.15 6,315,829 +0.47(+0.38%)
Nov 07, 2018 123.26 124.78 123.15 124.68 8,110,708 +1.88(+1.53%)
Nov 06, 2018 121.91 123.03 121.50 122.80 6,731,061 +0.32(+0.26%)
Nov 05, 2018 121.45 122.95 119.73 122.48 6,497,187 +1.31(+1.08%)
Nov 02, 2018 122.29 122.31 120.30 121.17 8,908,434 -0.12(-0.10%)
Nov 01, 2018 120.65 121.95 120.46 121.30 8,025,791 +0.72(+0.59%)
Oct 31, 2018 121.45 121.82 120.25 120.58 11,565,555 -0.65(-0.54%)
Oct 30, 2018 118.81 121.54 118.00 121.23 11,198,798 +2.76(+2.33%)
Oct 29, 2018 118.00 119.81 117.33 118.48 7,874,883 +0.50(+0.42%)
Oct 26, 2018 118.81 119.99 116.57 117.98 13,201,799 -1.29(-1.08%)
Oct 25, 2018 118.40 119.81 116.33 119.27 11,253,579 +0.86(+0.73%)
Oct 24, 2018 119.31 120.68 118.15 118.41 9,461,862 -1.26(-1.05%)
Oct 23, 2018 118.69 120.15 118.39 119.67 9,615,919 +0.22(+0.18%)
Oct 22, 2018 119.39 119.95 118.99 119.45 5,647,273 -0.32(-0.27%)
Oct 19, 2018 119.16 120.59 118.79 119.77 6,878,486 -0.39(-0.32%)
Oct 18, 2018 119.90 120.43 118.62 120.16 8,804,792 +0.04(+0.03%)
Oct 17, 2018 117.34 120.59 117.33 120.12 9,590,856 +2.50(+2.12%)
Oct 16, 2018 116.07 118.86 116.07 117.63 11,136,421 +2.25(+1.95%)
Oct 15, 2018 115.32 116.54 115.00 115.38 7,428,552 +0.07(+0.06%)
Oct 12, 2018 115.77 115.77 113.90 115.31 8,124,318 +0.03(+0.02%)
Oct 11, 2018 118.79 119.44 114.46 115.28 13,470,624 -3.35(-2.82%)
Oct 10, 2018 120.03 120.99 118.63 118.63 8,434,950 -1.27(-1.06%)
Oct 09, 2018 119.50 120.26 118.70 119.90 5,195,774 -0.16(-0.14%)
Oct 08, 2018 119.64 120.31 119.40 120.06 6,006,956 +0.25(+0.21%)
Oct 05, 2018 120.42 120.81 119.35 119.81 5,002,947 -0.22(-0.18%)
Oct 04, 2018 119.34 120.18 118.28 120.03 5,501,116 +0.27(+0.23%)
Oct 03, 2018 121.05 121.68 119.62 119.75 6,282,888 -1.25(-1.03%)
Oct 02, 2018 120.41 121.22 120.29 121.00 7,475,491 +0.68(+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.