Skip to main content

Johnson & Johnson (NY: JNJ )

158.49 +0.53 (+0.34%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 152.16 152.85 148.66 152.03 6,268,482 +0.13(+0.09%)
Oct 29, 2021 151.41 152.25 149.79 151.90 9,143,027 +0.03(+0.02%)
Oct 28, 2021 152.73 154.07 151.38 151.88 6,731,502 -0.83(-0.54%)
Oct 27, 2021 154.52 154.59 152.30 152.71 7,525,451 -1.88(-1.21%)
Oct 26, 2021 153.47 154.84 154.58 7,444,115 +1.56(+1.02%)
Oct 25, 2021 152.69 153.24 150.81 153.02 7,200,434 +0.34(+0.22%)
Oct 22, 2021 152.07 153.00 151.98 152.69 4,615,502 +0.30(+0.20%)
Oct 21, 2021 153.23 153.25 151.34 152.39 4,850,155 -0.35(-0.23%)
Oct 20, 2021 152.93 153.65 152.26 152.74 6,436,007 -0.08(-0.05%)
Oct 19, 2021 150.06 154.02 149.96 152.83 10,809,209 +3.50(+2.34%)
Oct 18, 2021 149.45 149.45 148.47 149.33 7,999,035 -1.10(-0.73%)
Oct 15, 2021 150.18 150.91 149.60 150.43 7,418,297 +1.11(+0.74%)
Oct 14, 2021 148.95 150.28 148.84 149.32 4,910,828 +0.85(+0.57%)
Oct 13, 2021 147.19 149.29 147.12 148.47 7,402,100 +1.41(+0.96%)
Oct 12, 2021 149.22 149.39 146.74 147.06 7,169,427 -2.39(-1.60%)
Oct 11, 2021 150.02 150.95 149.16 149.45 4,398,010 -0.63(-0.42%)
Oct 08, 2021 150.45 150.72 149.45 150.09 4,657,335 -0.38(-0.25%)
Oct 07, 2021 149.24 151.65 149.24 150.47 5,692,184 +1.33(+0.89%)
Oct 06, 2021 149.10 149.17 147.20 149.13 7,840,435 +0.31(+0.21%)
Oct 05, 2021 149.09 150.25 148.43 148.83 5,497,452 +0.34(+0.23%)
Oct 04, 2021 149.21 149.21 147.05 148.49 9,243,847 -1.17(-0.78%)
Oct 01, 2021 150.65 150.99 147.93 149.66 9,187,693 -0.96(-0.64%)
Sep 30, 2021 153.55 154.25 150.57 150.62 7,476,199 -2.35(-1.54%)
Sep 29, 2021 152.02 153.56 151.81 152.97 5,494,030 +1.13(+0.74%)
Sep 28, 2021 152.11 152.87 150.87 151.84 8,159,852 -0.34(-0.22%)
Sep 27, 2021 152.95 153.28 151.88 152.18 6,192,728 -1.11(-0.72%)
Sep 24, 2021 153.65 154.49 152.85 153.28 4,717,561 -0.47(-0.30%)
Sep 23, 2021 153.32 154.60 153.09 153.75 5,037,036 +0.87(+0.57%)
Sep 22, 2021 154.21 154.77 152.60 152.88 6,065,189 -0.56(-0.36%)
Sep 21, 2021 153.52 154.79 153.17 153.44 7,144,520 +0.67(+0.44%)
Sep 20, 2021 152.46 154.04 151.24 152.77 7,796,427 -0.88(-0.57%)
Sep 17, 2021 153.23 153.80 152.53 153.65 14,552,781 -0.44(-0.28%)
Sep 16, 2021 154.49 155.24 153.13 154.09 6,074,870 -0.19(-0.12%)
Sep 15, 2021 153.88 154.78 153.24 154.27 8,507,264 +0.58(+0.38%)
Sep 14, 2021 155.19 155.32 153.42 153.69 5,637,934 -0.93(-0.60%)
Sep 13, 2021 156.60 156.69 154.00 154.63 6,726,406 -1.09(-0.70%)
Sep 10, 2021 157.19 157.70 155.62 155.72 7,201,981 -1.03(-0.65%)
Sep 09, 2021 159.65 159.65 156.40 156.75 7,625,638 -3.57(-2.23%)
Sep 08, 2021 160.06 161.32 159.55 160.32 4,998,552 -0.39(-0.24%)
Sep 07, 2021 162.60 163.24 160.10 160.71 7,355,064 -2.54(-1.55%)
Sep 03, 2021 163.30 163.41 162.10 163.25 4,393,584 +0.10(+0.06%)
Sep 02, 2021 162.59 163.38 162.19 163.14 4,873,721 +1.11(+0.68%)
Sep 01, 2021 161.25 162.03 160.47 162.03 5,712,007 +0.57(+0.35%)
Aug 31, 2021 161.80 162.73 160.86 161.46 7,619,299 -0.49(-0.31%)
Aug 30, 2021 161.15 162.54 161.14 161.96 3,487,922 +0.68(+0.42%)
Aug 27, 2021 162.54 162.54 161.11 161.28 7,555,216 -0.35(-0.21%)
Aug 26, 2021 162.23 162.95 161.43 161.62 5,393,375 -0.87(-0.53%)
Aug 25, 2021 163.85 164.05 162.17 162.49 6,111,464 -1.08(-0.66%)
Aug 24, 2021 165.06 165.27 163.47 163.57 6,148,955 -2.07(-1.25%)
Aug 23, 2021 166.37 166.87 165.58 165.64 6,928,284 -0.72(-0.43%)
Aug 20, 2021 165.85 166.81 165.09 166.36 5,855,592 +0.81(+0.49%)
Aug 19, 2021 163.75 166.25 163.24 165.55 6,056,442 +1.28(+0.78%)
Aug 18, 2021 166.41 166.41 164.22 164.27 7,692,998 -2.11(-1.27%)
Aug 17, 2021 164.38 166.43 164.38 166.39 6,516,303 +1.51(+0.92%)
Aug 16, 2021 163.68 164.92 163.12 164.88 5,159,202 +1.47(+0.90%)
Aug 13, 2021 162.51 163.44 162.35 163.40 6,344,614 +0.97(+0.60%)
Aug 12, 2021 161.15 162.51 160.94 162.43 4,736,652 +1.30(+0.81%)
Aug 11, 2021 161.55 161.75 160.91 161.13 4,552,610 +0.03(+0.02%)
Aug 10, 2021 160.63 161.42 160.19 161.10 3,968,079 +0.06(+0.03%)
Aug 09, 2021 161.06 161.55 160.32 161.05 4,260,981 +0.56(+0.35%)
Aug 06, 2021 161.26 161.26 159.88 160.49 4,941,269 -0.54(-0.33%)
Aug 05, 2021 161.18 161.18 159.85 161.03 4,628,707 +0.31(+0.19%)
Aug 04, 2021 161.50 161.86 160.63 160.72 5,169,697 -0.95(-0.59%)
Aug 03, 2021 160.14 161.78 159.87 161.68 6,505,597 +1.97(+1.23%)
Aug 02, 2021 159.90 160.24 158.81 159.71 4,013,089 +0.06(+0.04%)
Jul 30, 2021 159.96 160.37 159.31 159.65 5,767,137 +0.02(+0.01%)
Jul 29, 2021 160.15 160.71 158.61 159.63 4,545,083 +0.00(+0.00%)
Jul 28, 2021 160.14 160.74 159.54 159.63 6,223,926 -0.45(-0.28%)
Jul 27, 2021 159.28 160.13 158.23 160.07 7,646,504 +0.73(+0.46%)
Jul 26, 2021 159.29 159.59 158.41 159.34 4,837,543 +0.07(+0.05%)
Jul 23, 2021 158.53 159.62 157.96 159.27 5,409,446 +1.68(+1.07%)
Jul 22, 2021 157.01 158.60 156.36 157.59 5,697,253 +0.45(+0.29%)
Jul 21, 2021 156.96 157.32 155.27 157.13 8,181,863 +0.96(+0.62%)
Jul 20, 2021 154.73 158.36 154.68 156.17 10,680,315 +1.46(+0.94%)
Jul 19, 2021 154.38 155.93 153.27 154.72 8,866,118 -1.13(-0.73%)
Jul 16, 2021 156.07 156.76 155.71 155.85 6,294,116 -0.25(-0.16%)
Jul 15, 2021 156.96 157.51 155.49 156.10 7,179,241 -1.90(-1.20%)
Jul 14, 2021 157.61 158.38 156.72 158.00 6,646,420 +1.07(+0.68%)
Jul 13, 2021 156.65 157.38 156.38 156.93 5,060,495 -0.19(-0.12%)
Jul 12, 2021 157.36 158.70 156.25 157.13 8,454,934 -0.25(-0.16%)
Jul 09, 2021 157.02 157.95 156.90 157.38 6,602,402 +0.62(+0.40%)
Jul 08, 2021 156.69 157.11 155.36 156.75 6,208,138 -0.31(-0.19%)
Jul 07, 2021 155.27 157.14 155.27 157.06 6,788,405 +1.34(+0.86%)
Jul 06, 2021 155.67 156.55 154.82 155.73 6,577,451 -0.94(-0.60%)
Jul 02, 2021 153.92 156.96 153.57 156.66 9,772,666 +2.80(+1.82%)
Jul 01, 2021 152.73 153.91 152.63 153.86 6,814,728 +1.13(+0.74%)
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%)
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.