Skip to main content

Johnson & Johnson (NY: JNJ )

158.51 +0.55 (+0.35%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 167.05 167.66 166.00 166.53 8,163,305 -0.86(-0.51%)
Oct 28, 2022 165.60 167.88 165.21 167.39 6,345,488 +2.45(+1.49%)
Oct 27, 2022 164.97 166.01 164.37 164.94 5,631,518 +0.10(+0.06%)
Oct 26, 2022 163.99 165.19 163.70 164.84 6,401,449 +1.44(+0.88%)
Oct 25, 2022 162.89 163.79 161.31 163.41 5,914,480 -0.26(-0.16%)
Oct 24, 2022 162.54 164.72 162.01 163.66 7,161,758 +2.17(+1.35%)
Oct 21, 2022 157.66 162.12 157.39 161.49 8,892,352 +3.45(+2.18%)
Oct 20, 2022 157.94 158.65 157.30 158.04 5,912,870 +0.40(+0.26%)
Oct 19, 2022 158.90 159.14 156.88 157.64 10,491,496 -1.26(-0.79%)
Oct 18, 2022 157.94 160.02 156.07 158.91 11,369,578 -0.56(-0.35%)
Oct 17, 2022 158.32 160.06 157.95 159.46 7,007,741 +2.04(+1.29%)
Oct 14, 2022 157.40 158.59 156.60 157.42 5,939,096 -0.66(-0.42%)
Oct 13, 2022 154.00 158.89 153.87 158.08 6,774,510 +2.35(+1.51%)
Oct 12, 2022 155.97 157.82 155.54 155.73 4,535,341 -0.04(-0.03%)
Oct 11, 2022 153.51 157.09 153.51 155.77 6,490,150 +2.22(+1.45%)
Oct 10, 2022 153.76 154.38 152.37 153.55 5,553,115 +0.20(+0.13%)
Oct 07, 2022 154.85 155.28 152.36 153.34 6,648,106 -1.64(-1.06%)
Oct 06, 2022 157.74 157.94 154.77 154.98 6,153,449 -3.06(-1.94%)
Oct 05, 2022 157.96 158.94 157.18 158.04 4,742,356 -0.49(-0.31%)
Oct 04, 2022 156.84 158.90 155.95 158.53 6,514,459 +2.32(+1.48%)
Oct 03, 2022 157.26 157.35 154.78 156.22 9,043,189 -0.15(-0.10%)
Sep 30, 2022 157.94 158.65 156.33 156.37 9,387,029 -1.12(-0.71%)
Sep 29, 2022 159.36 160.02 156.88 157.49 7,321,627 -1.75(-1.10%)
Sep 28, 2022 159.13 160.22 158.03 159.24 9,048,169 +1.36(+0.86%)
Sep 27, 2022 159.24 160.50 157.37 157.88 9,081,808 -0.73(-0.46%)
Sep 26, 2022 158.71 159.70 157.35 158.61 9,125,570 -0.98(-0.61%)
Sep 23, 2022 158.65 160.31 157.61 159.59 10,027,652 +0.52(+0.33%)
Sep 22, 2022 156.17 160.01 155.86 159.07 7,731,842 +2.78(+1.78%)
Sep 21, 2022 157.96 159.66 156.25 156.29 8,431,333 -1.62(-1.02%)
Sep 20, 2022 158.15 158.80 157.29 157.91 7,539,982 -1.25(-0.79%)
Sep 19, 2022 159.18 159.31 157.06 159.16 7,710,563 -1.26(-0.79%)
Sep 16, 2022 158.25 160.46 157.84 160.43 21,104,644 +2.41(+1.53%)
Sep 15, 2022 157.41 158.96 157.08 158.02 7,494,653 +0.40(+0.26%)
Sep 14, 2022 155.43 158.28 155.43 157.61 10,022,786 +3.19(+2.06%)
Sep 13, 2022 156.57 157.40 153.93 154.43 7,026,648 -4.12(-2.60%)
Sep 12, 2022 159.00 159.44 158.15 158.55 6,659,566 -0.07(-0.04%)
Sep 09, 2022 157.93 159.09 157.35 158.62 6,007,807 +0.31(+0.19%)
Sep 08, 2022 156.87 158.34 156.10 158.31 6,099,104 +1.26(+0.80%)
Sep 07, 2022 155.94 157.38 155.22 157.05 4,802,225 +0.85(+0.55%)
Sep 06, 2022 156.93 159.10 155.85 156.20 7,724,942 +0.42(+0.27%)
Sep 02, 2022 158.76 159.09 155.08 155.78 6,092,196 -2.49(-1.57%)
Sep 01, 2022 154.58 158.42 154.57 158.26 7,845,247 +3.83(+2.48%)
Aug 31, 2022 156.25 156.55 154.37 154.44 9,131,789 -1.04(-0.67%)
Aug 30, 2022 156.31 156.54 155.10 155.48 7,284,489 -0.55(-0.35%)
Aug 29, 2022 156.47 156.83 155.09 156.03 5,497,583 -1.22(-0.77%)
Aug 26, 2022 160.29 160.33 157.17 157.24 5,920,640 -2.74(-1.71%)
Aug 25, 2022 158.85 160.06 157.65 159.98 5,932,557 +1.48(+0.94%)
Aug 24, 2022 159.43 159.46 158.01 158.50 5,938,215 -0.53(-0.33%)
Aug 23, 2022 159.85 160.59 158.71 159.02 5,815,766 -1.40(-0.87%)
Aug 22, 2022 161.67 161.69 160.02 160.42 5,706,752 -0.56(-0.35%)
Aug 19, 2022 158.88 161.75 158.79 160.98 8,549,013 +2.41(+1.52%)
Aug 18, 2022 159.43 160.02 157.77 158.57 8,758,741 -0.77(-0.48%)
Aug 17, 2022 158.23 160.27 158.23 159.34 7,909,277 +0.01(+0.01%)
Aug 16, 2022 157.70 159.98 157.46 159.33 7,838,983 +1.41(+0.89%)
Aug 15, 2022 157.84 158.55 157.00 157.92 10,592,542 +0.75(+0.48%)
Aug 12, 2022 159.30 159.68 157.03 157.17 15,802,892 -1.75(-1.10%)
Aug 11, 2022 160.23 161.59 158.77 158.92 9,810,457 -3.36(-2.07%)
Aug 10, 2022 162.61 162.82 161.19 162.28 5,887,943 +0.47(+0.29%)
Aug 09, 2022 162.15 162.70 161.38 161.81 5,817,863 -0.02(-0.01%)
Aug 08, 2022 162.88 163.05 161.10 161.83 4,869,986 -0.86(-0.53%)
Aug 05, 2022 162.88 163.09 161.44 162.69 5,506,340 -0.65(-0.40%)
Aug 04, 2022 166.21 166.48 163.16 163.34 5,951,569 -2.66(-1.60%)
Aug 03, 2022 164.06 166.64 163.32 166.00 5,268,353 +1.59(+0.97%)
Aug 02, 2022 166.40 166.86 164.24 164.42 6,093,533 -0.94(-0.57%)
Aug 01, 2022 165.60 166.54 165.01 165.36 5,743,847 -0.58(-0.35%)
Jul 29, 2022 165.24 166.25 164.41 165.94 6,787,661 +0.30(+0.18%)
Jul 28, 2022 164.87 167.43 163.01 165.63 5,797,465 +0.95(+0.58%)
Jul 27, 2022 164.14 165.54 162.71 164.68 4,897,202 -0.46(-0.28%)
Jul 26, 2022 164.07 166.38 164.01 165.14 4,759,433 +1.16(+0.71%)
Jul 25, 2022 163.66 164.47 163.28 163.98 4,666,249 +0.32(+0.20%)
Jul 22, 2022 163.16 164.01 162.65 163.66 4,477,222 +0.77(+0.47%)
Jul 21, 2022 161.69 162.96 161.42 162.88 6,025,201 +0.57(+0.35%)
Jul 20, 2022 163.73 164.06 161.41 162.31 7,840,389 -0.93(-0.57%)
Jul 19, 2022 167.66 168.06 161.53 163.25 13,941,009 -2.41(-1.46%)
Jul 18, 2022 169.00 169.43 165.36 165.66 7,994,780 -3.80(-2.24%)
Jul 15, 2022 168.97 169.73 167.87 169.47 5,985,488 +2.43(+1.45%)
Jul 14, 2022 164.04 167.35 163.82 167.04 5,636,830 +0.23(+0.14%)
Jul 13, 2022 167.02 167.66 165.92 166.81 5,564,313 -0.39(-0.23%)
Jul 12, 2022 169.23 169.67 166.58 167.20 4,952,396 -2.38(-1.40%)
Jul 11, 2022 168.96 170.22 168.79 169.58 3,833,869 +0.07(+0.04%)
Jul 08, 2022 169.56 171.14 169.03 169.51 4,026,393 -0.21(-0.12%)
Jul 07, 2022 169.11 170.31 168.78 169.72 6,037,438 +0.19(+0.11%)
Jul 06, 2022 169.31 170.62 168.69 169.53 5,611,509 +0.15(+0.09%)
Jul 05, 2022 170.03 170.32 166.02 169.38 5,976,087 -1.31(-0.77%)
Jul 01, 2022 168.72 170.88 168.00 170.69 5,804,700 +1.91(+1.13%)
Jun 30, 2022 168.16 169.52 166.42 168.78 11,338,949 +0.49(+0.29%)
Jun 29, 2022 168.50 169.53 167.75 168.29 7,482,543 +0.05(+0.03%)
Jun 28, 2022 173.21 173.97 167.64 168.24 9,756,240 -4.93(-2.84%)
Jun 27, 2022 172.71 174.33 172.57 173.16 6,214,573 -0.16(-0.09%)
Jun 24, 2022 171.89 173.55 171.13 173.32 9,859,354 +2.50(+1.46%)
Jun 23, 2022 168.29 170.97 167.84 170.82 10,752,113 +3.73(+2.23%)
Jun 22, 2022 163.54 169.17 163.25 167.10 11,141,099 +2.60(+1.58%)
Jun 21, 2022 162.35 165.31 161.22 164.50 8,654,461 +3.38(+2.09%)
Jun 17, 2022 162.24 163.73 160.92 161.13 13,132,435 -0.59(-0.36%)
Jun 16, 2022 160.12 161.84 159.18 161.72 7,421,384 +0.09(+0.05%)
Jun 15, 2022 161.30 163.01 160.37 161.63 8,199,538 +1.71(+1.07%)
Jun 14, 2022 162.65 162.69 159.03 159.92 7,484,694 -2.49(-1.53%)
Jun 13, 2022 161.72 163.78 161.72 162.41 8,410,601 -1.65(-1.01%)
Jun 10, 2022 163.70 165.41 162.23 164.06 6,991,736 -1.10(-0.67%)
Jun 09, 2022 168.50 169.86 165.10 165.17 5,795,287 -3.39(-2.01%)
Jun 08, 2022 169.34 170.62 168.10 168.56 4,557,187 -1.01(-0.59%)
Jun 07, 2022 168.28 170.48 167.72 169.57 5,729,597 +1.84(+1.10%)
Jun 06, 2022 168.50 169.72 167.34 167.72 5,665,085 -0.02(-0.01%)
Jun 03, 2022 168.36 169.88 167.49 167.74 4,453,194 -0.69(-0.41%)
Jun 02, 2022 169.00 169.06 166.00 168.44 9,114,415 -0.53(-0.31%)
Jun 01, 2022 170.34 170.58 167.25 168.97 5,443,112 -1.73(-1.01%)
May 31, 2022 169.25 171.31 166.40 170.70 17,202,380 -1.48(-0.86%)
May 27, 2022 170.92 172.25 169.47 172.18 6,156,435 +1.55(+0.91%)
May 26, 2022 172.10 172.10 169.82 170.63 7,254,482 -0.15(-0.09%)
May 25, 2022 171.65 172.62 170.25 170.79 6,898,218 -1.69(-0.98%)
May 24, 2022 170.44 172.80 170.29 172.48 6,751,699 +1.86(+1.09%)
May 23, 2022 168.87 171.08 168.73 170.62 7,401,357 +3.41(+2.04%)
May 20, 2022 165.19 167.37 164.43 167.20 7,955,574 +2.87(+1.75%)
May 19, 2022 165.07 165.14 163.15 164.33 7,276,527 -1.47(-0.89%)
May 18, 2022 168.96 169.46 165.49 165.80 9,106,773 -3.14(-1.86%)
May 17, 2022 168.85 169.77 166.83 168.94 6,096,552 +0.70(+0.42%)
May 16, 2022 167.08 169.23 166.44 168.24 5,839,332 +1.16(+0.70%)
May 13, 2022 168.83 169.01 166.09 167.08 8,184,385 -0.96(-0.57%)
May 12, 2022 166.72 168.12 165.06 168.04 7,300,336 +1.64(+0.99%)
May 11, 2022 166.24 168.47 166.16 166.40 6,497,679 -0.91(-0.54%)
May 10, 2022 168.38 169.28 166.75 167.31 8,665,471 -0.23(-0.13%)
May 09, 2022 165.76 168.69 164.94 167.53 8,327,544 +0.91(+0.54%)
May 06, 2022 165.46 167.02 165.04 166.62 6,810,285 -0.37(-0.22%)
May 05, 2022 169.51 169.78 165.59 166.99 7,502,458 -3.25(-1.91%)
May 04, 2022 168.31 170.53 167.36 170.24 6,269,537 +1.81(+1.07%)
May 03, 2022 168.92 170.65 167.86 168.44 6,949,799 -0.33(-0.20%)
May 02, 2022 170.50 171.39 167.25 168.77 7,562,698 -1.72(-1.01%)
Apr 29, 2022 172.42 172.46 170.24 170.49 9,015,737 -2.84(-1.64%)
Apr 28, 2022 172.18 174.31 171.87 173.32 9,955,090 +1.29(+0.75%)
Apr 27, 2022 174.06 174.61 171.70 172.04 11,738,896 -2.44(-1.40%)
Apr 26, 2022 174.87 176.26 174.00 174.48 10,785,460 -1.26(-0.72%)
Apr 25, 2022 172.27 176.38 172.04 175.73 11,829,533 +4.22(+2.46%)
Apr 22, 2022 172.39 173.03 171.36 171.51 8,484,477 -1.72(-0.99%)
Apr 21, 2022 173.77 174.66 172.47 173.23 7,376,869 -0.50(-0.29%)
Apr 20, 2022 172.17 174.14 171.85 173.73 8,514,191 +0.76(+0.44%)
Apr 19, 2022 170.74 175.67 170.01 172.97 15,250,741 +5.12(+3.05%)
Apr 18, 2022 169.80 170.42 166.97 167.84 6,684,921 -2.12(-1.24%)
Apr 14, 2022 170.06 171.38 169.80 169.96 6,550,092 -0.72(-0.42%)
Apr 13, 2022 169.96 170.85 169.34 170.68 5,973,095 +0.72(+0.42%)
Apr 12, 2022 169.30 170.82 168.35 169.96 6,306,368 +0.06(+0.03%)
Apr 11, 2022 172.89 174.02 169.68 169.90 6,277,284 -2.15(-1.25%)
Apr 08, 2022 171.31 173.07 170.46 172.06 7,562,469 +0.34(+0.20%)
Apr 07, 2022 171.63 172.84 170.27 171.72 7,816,835 -0.44(-0.26%)
Apr 06, 2022 169.48 172.51 168.75 172.16 10,933,539 +4.37(+2.60%)
Apr 05, 2022 166.72 169.72 166.55 167.80 7,885,455 +1.08(+0.65%)
Apr 04, 2022 168.34 168.34 165.82 166.72 7,261,873 -1.62(-0.97%)
Apr 01, 2022 167.27 168.57 165.90 168.34 6,907,303 +0.91(+0.54%)
Mar 31, 2022 169.67 170.25 167.20 167.44 12,185,868 -2.23(-1.31%)
Mar 30, 2022 168.58 169.92 167.86 169.67 6,644,538 +1.75(+1.04%)
Mar 29, 2022 168.75 169.49 167.03 167.92 6,324,278 -0.09(-0.05%)
Mar 28, 2022 166.89 168.34 166.61 168.00 5,931,916 +0.86(+0.51%)
Mar 25, 2022 165.98 167.88 165.54 167.15 5,091,286 +1.59(+0.96%)
Mar 24, 2022 165.33 165.84 164.45 165.56 5,305,095 +0.85(+0.52%)
Mar 23, 2022 165.55 165.84 164.47 164.71 5,561,607 -0.62(-0.38%)
Mar 22, 2022 166.12 166.12 164.30 165.33 8,965,535 -0.78(-0.47%)
Mar 21, 2022 165.01 167.37 164.69 166.12 8,017,852 +0.94(+0.57%)
Mar 18, 2022 167.22 167.22 164.06 165.18 14,617,191 -1.85(-1.11%)
Mar 17, 2022 165.53 167.07 164.57 167.03 7,909,225 +2.15(+1.31%)
Mar 16, 2022 165.77 167.17 163.03 164.88 10,169,258 -1.53(-0.92%)
Mar 15, 2022 163.75 166.77 163.02 166.41 11,171,744 +4.20(+2.59%)
Mar 14, 2022 161.25 164.50 160.94 162.20 8,181,309 +2.21(+1.38%)
Mar 11, 2022 159.78 161.99 159.68 159.99 5,491,614 -0.29(-0.18%)
Mar 10, 2022 159.25 160.75 158.79 160.29 6,532,290 +0.28(+0.18%)
Mar 09, 2022 160.62 160.82 158.61 160.00 7,671,748 +0.60(+0.38%)
Mar 08, 2022 162.53 163.56 159.20 159.40 11,748,259 -3.30(-2.03%)
Mar 07, 2022 159.00 163.56 158.11 162.69 12,344,318 +2.58(+1.61%)
Mar 04, 2022 158.38 160.47 157.63 160.12 6,671,288 +0.95(+0.59%)
Mar 03, 2022 157.49 159.98 157.13 159.17 7,760,228 +2.30(+1.47%)
Mar 02, 2022 155.33 158.37 154.98 156.87 7,190,984 +1.93(+1.24%)
Mar 01, 2022 154.03 155.65 153.44 154.94 9,247,532 -0.54(-0.35%)
Feb 28, 2022 153.87 156.05 153.41 155.48 9,918,040 -1.35(-0.86%)
Feb 25, 2022 151.16 157.76 153.74 156.83 12,003,559 +7.43(+4.97%)
Feb 24, 2022 150.95 151.28 147.12 149.40 13,673,962 -2.91(-1.91%)
Feb 23, 2022 152.59 153.65 151.96 152.31 8,485,951 +0.08(+0.05%)
Feb 22, 2022 154.53 154.69 151.58 152.24 7,270,210 -2.10(-1.36%)
Feb 18, 2022 154.33 0 -1.67(-1.07%)
Feb 17, 2022 156.96 157.19 154.81 156.01 6,633,290 -0.57(-0.37%)
Feb 16, 2022 156.29 157.56 155.56 156.58 9,035,896 -0.48(-0.30%)
Feb 15, 2022 155.95 157.80 155.84 157.06 7,064,825 +1.60(+1.03%)
Feb 14, 2022 157.43 157.68 153.77 155.45 9,550,461 -1.98(-1.26%)
Feb 11, 2022 158.76 159.72 157.27 157.43 13,982,204 -1.61(-1.01%)
Feb 10, 2022 160.72 160.73 158.93 159.04 11,030,518 -1.94(-1.21%)
Feb 09, 2022 161.53 161.69 160.76 160.98 5,738,623 -0.02(-0.01%)
Feb 08, 2022 160.54 161.51 160.03 161.00 6,707,118 +0.42(+0.26%)
Feb 07, 2022 160.91 161.22 159.59 160.58 6,460,975 -0.53(-0.33%)
Feb 04, 2022 160.52 162.38 159.69 161.11 6,916,130 -1.06(-0.65%)
Feb 03, 2022 161.71 162.98 162.17 6,647,770 -0.01(-0.01%)
Feb 02, 2022 159.25 162.39 159.25 162.18 7,861,527 +1.77(+1.11%)
Feb 01, 2022 161.22 161.44 159.05 160.41 8,686,652 -1.32(-0.82%)
Jan 31, 2022 160.99 162.04 161.73 8,580,601 +0.47(+0.29%)
Jan 28, 2022 160.39 161.27 158.93 161.26 10,428,178 +1.13(+0.70%)
Jan 27, 2022 159.01 161.38 158.64 160.14 9,658,749 +2.07(+1.31%)
Jan 26, 2022 157.27 158.85 156.04 158.06 10,610,204 +0.70(+0.45%)
Jan 25, 2022 152.41 158.01 151.68 157.36 14,997,341 +4.37(+2.86%)
Jan 24, 2022 153.95 154.11 148.56 152.98 14,972,034 -1.78(-1.15%)
Jan 21, 2022 156.01 157.70 154.39 154.77 11,239,351 -0.36(-0.23%)
Jan 20, 2022 157.04 157.57 154.82 155.12 6,401,560 -1.25(-0.80%)
Jan 19, 2022 156.96 158.38 156.12 156.37 6,312,881 -0.49(-0.31%)
Jan 18, 2022 156.86 157.44 155.84 156.86 8,325,817 -0.69(-0.44%)
Jan 14, 2022 157.56 0 -0.86(-0.55%)
Jan 13, 2022 158.64 159.98 158.14 158.42 6,536,225 -0.97(-0.61%)
Jan 12, 2022 159.22 159.66 158.03 159.39 8,645,469 -1.37(-0.85%)
Jan 11, 2022 162.39 162.76 159.69 160.76 8,884,407 -1.73(-1.06%)
Jan 10, 2022 163.05 163.05 161.61 162.48 8,200,547 -0.81(-0.49%)
Jan 07, 2022 160.95 163.62 160.64 163.29 7,442,314 +2.18(+1.35%)
Jan 06, 2022 161.60 161.93 160.33 161.11 7,777,787 -0.55(-0.34%)
Jan 05, 2022 161.46 162.84 161.10 161.67 7,473,684 +1.07(+0.67%)
Jan 04, 2022 160.58 161.73 160.14 160.60 7,188,355 -0.43(-0.27%)
Jan 03, 2022 159.78 161.09 158.74 161.03 6,404,582 +0.44(+0.28%)
Dec 31, 2021 161.96 162.10 160.55 160.59 4,697,364 -1.16(-0.72%)
Dec 30, 2021 161.57 162.28 161.23 161.75 4,507,658 +0.71(+0.44%)
Dec 29, 2021 159.58 161.45 159.50 161.04 3,900,174 +1.13(+0.70%)
Dec 28, 2021 159.39 160.18 159.20 159.91 3,395,053 +0.64(+0.40%)
Dec 27, 2021 158.78 159.44 158.36 159.27 3,946,652 +1.33(+0.84%)
Dec 23, 2021 157.59 158.60 157.10 157.94 3,730,021 +0.30(+0.19%)
Dec 22, 2021 156.82 157.87 155.94 157.64 4,450,979 +0.68(+0.43%)
Dec 21, 2021 157.76 157.80 155.81 156.96 8,471,129 -0.51(-0.32%)
Dec 20, 2021 157.53 158.18 156.34 157.47 8,470,846 -0.45(-0.28%)
Dec 17, 2021 159.25 160.31 157.39 157.92 17,865,288 -4.49(-2.76%)
Dec 16, 2021 160.77 162.88 160.37 162.41 9,576,686 +2.23(+1.40%)
Dec 15, 2021 159.44 160.80 159.04 160.17 9,107,276 +0.32(+0.20%)
Dec 14, 2021 158.01 160.49 156.92 159.85 11,165,795 +1.73(+1.09%)
Dec 13, 2021 154.66 158.83 153.76 158.13 11,868,244 +2.78(+1.79%)
Dec 10, 2021 155.42 156.48 154.56 155.35 7,001,272 -0.39(-0.25%)
Dec 09, 2021 154.12 155.81 153.47 155.73 9,133,282 +1.46(+0.95%)
Dec 08, 2021 153.45 154.49 152.67 154.27 6,621,181 +0.92(+0.60%)
Dec 07, 2021 153.95 154.20 152.46 153.35 8,853,388 +0.39(+0.26%)
Dec 06, 2021 150.37 153.50 150.04 152.96 10,323,243 +3.34(+2.23%)
Dec 03, 2021 148.23 149.89 147.93 149.61 9,321,768 +2.15(+1.46%)
Dec 02, 2021 147.62 149.53 147.15 147.46 12,079,164 -0.93(-0.63%)
Dec 01, 2021 147.27 150.27 146.68 148.39 10,477,935 +2.02(+1.38%)
Nov 30, 2021 148.80 149.26 146.30 146.38 15,955,759 -3.59(-2.39%)
Nov 29, 2021 149.73 150.59 148.71 149.96 9,786,886 +0.52(+0.35%)
Nov 26, 2021 150.76 151.28 148.94 149.44 9,079,463 -0.98(-0.65%)
Nov 24, 2021 150.33 150.78 149.61 150.42 5,572,365 -0.42(-0.28%)
Nov 23, 2021 149.75 151.13 149.05 150.84 8,238,886 +0.93(+0.62%)
Nov 22, 2021 151.16 152.67 149.87 149.91 8,133,345 -2.00(-1.32%)
Nov 19, 2021 152.05 152.19 150.88 151.91 8,180,182 +0.46(+0.30%)
Nov 18, 2021 152.44 151.59 151.22 151.46 6,818,224 -0.82(-0.54%)
Nov 17, 2021 151.90 152.82 150.89 152.28 5,795,187 +0.57(+0.38%)
Nov 16, 2021 152.18 153.28 151.66 151.71 7,923,745 -0.79(-0.52%)
Nov 15, 2021 153.88 154.31 152.22 152.50 8,035,642 -1.39(-0.90%)
Nov 12, 2021 156.15 156.32 153.52 153.89 20,367,756 +1.82(+1.20%)
Nov 11, 2021 152.47 152.77 151.54 152.07 4,412,371 -0.50(-0.33%)
Nov 10, 2021 151.58 152.58 7,029,881 +1.02(+0.67%)
Nov 09, 2021 151.65 152.57 151.10 151.56 6,553,918 -0.34(-0.22%)
Nov 08, 2021 152.65 153.11 151.09 151.90 5,981,945 -0.52(-0.34%)
Nov 05, 2021 151.53 153.51 151.27 152.42 6,665,056 -1.09(-0.71%)
Nov 04, 2021 153.82 153.87 151.71 153.51 8,818,552 -0.43(-0.28%)
Nov 03, 2021 153.92 154.60 152.42 153.94 7,202,841 -0.49(-0.32%)
Nov 02, 2021 152.67 155.73 152.00 154.43 9,061,060 +2.40(+1.58%)
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.