Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 115.35 116.58 114.67 116.14 8,233,815 +1.60(+1.40%)
Dec 28, 2018 115.11 115.86 114.06 114.53 7,264,176 -0.13(-0.11%)
Dec 27, 2018 113.27 114.66 110.75 114.66 10,975,567 +0.63(+0.55%)
Dec 26, 2018 111.07 114.07 109.80 114.03 10,281,942 +3.48(+3.15%)
Dec 24, 2018 114.56 115.19 108.89 110.55 8,369,382 -4.72(-4.10%)
Dec 21, 2018 115.01 117.53 114.40 115.27 21,927,318 -0.16(-0.14%)
Dec 20, 2018 114.94 116.77 114.07 115.43 18,383,460 +0.59(+0.52%)
Dec 19, 2018 116.87 118.20 114.37 114.84 23,582,994 -2.53(-2.15%)
Dec 18, 2018 118.83 119.51 116.27 117.37 26,310,812 +1.15(+0.99%)
Dec 17, 2018 115.48 118.47 114.14 116.22 40,974,588 -3.47(-2.90%)
Dec 14, 2018 129.90 130.83 117.17 119.69 64,605,632 -13.35(-10.04%)
Dec 13, 2018 132.25 133.72 132.11 133.04 6,648,698 +0.67(+0.50%)
Dec 12, 2018 132.29 133.63 132.29 132.38 9,855,479 +0.54(+0.41%)
Dec 11, 2018 131.65 133.38 131.20 131.84 9,223,332 +1.12(+0.85%)
Dec 10, 2018 130.84 131.28 128.13 130.72 7,609,667 -0.15(-0.12%)
Dec 07, 2018 130.93 132.59 129.70 130.88 10,494,675 -0.43(-0.33%)
Dec 06, 2018 130.04 131.79 128.50 131.31 12,636,956 -0.11(-0.08%)
Dec 04, 2018 131.68 134.08 131.23 131.42 10,893,598 -0.16(-0.12%)
Dec 03, 2018 131.00 131.96 130.44 131.58 9,635,023 -0.62(-0.47%)
Nov 30, 2018 130.79 132.29 130.58 132.20 13,909,522 +0.95(+0.72%)
Nov 29, 2018 131.05 132.47 130.34 131.25 7,517,286 -0.53(-0.40%)
Nov 28, 2018 129.44 131.89 129.01 131.78 9,184,232 +2.90(+2.25%)
Nov 27, 2018 126.50 129.00 125.68 128.89 6,624,725 +1.67(+1.31%)
Nov 26, 2018 127.79 127.83 126.63 127.22 8,406,907 +0.04(+0.03%)
Nov 23, 2018 126.85 127.63 126.62 127.19 3,807,527 +0.21(+0.17%)
Nov 21, 2018 126.97 126.97 126.97 0 -3.99(-3.05%)
Nov 20, 2018 131.90 133.02 130.87 130.96 9,994,983 -1.14(-0.87%)
Nov 19, 2018 130.94 132.74 130.89 132.10 9,739,343 +1.56(+1.19%)
Nov 16, 2018 129.40 131.22 129.26 130.55 9,499,026 +1.33(+1.03%)
Nov 15, 2018 128.24 129.22 127.41 129.22 7,445,391 +0.22(+0.17%)
Nov 14, 2018 129.68 129.94 128.38 128.99 7,186,627 -0.39(-0.30%)
Nov 13, 2018 130.73 131.23 128.25 129.38 8,311,566 -0.84(-0.65%)
Nov 12, 2018 129.65 130.77 129.42 130.22 7,836,025 +0.25(+0.19%)
Nov 09, 2018 129.70 130.32 129.11 129.97 5,975,206 +0.04(+0.03%)
Nov 08, 2018 129.05 130.37 128.77 129.93 6,083,628 +0.49(+0.38%)
Nov 07, 2018 127.96 129.55 127.85 129.44 7,812,518 +1.95(+1.53%)
Nov 06, 2018 126.56 127.72 126.14 127.49 6,483,594 +0.33(+0.26%)
Nov 05, 2018 126.09 127.64 124.30 127.16 6,258,318 +1.36(+1.08%)
Nov 02, 2018 126.95 126.98 124.89 125.80 8,580,916 -0.12(-0.10%)
Nov 01, 2018 125.25 126.61 125.06 125.92 7,730,724 +0.74(+0.59%)
Oct 31, 2018 126.09 126.47 124.84 125.18 11,140,349 -0.68(-0.54%)
Oct 30, 2018 123.34 126.18 122.51 125.86 10,787,076 +2.86(+2.33%)
Oct 29, 2018 122.50 124.39 121.81 123.00 7,585,364 +0.52(+0.42%)
Oct 26, 2018 123.35 124.57 121.02 122.48 12,716,436 -1.34(-1.08%)
Oct 25, 2018 122.92 124.38 120.77 123.82 10,839,842 +0.89(+0.73%)
Oct 24, 2018 123.87 125.29 122.66 122.93 9,113,998 -1.30(-1.05%)
Oct 23, 2018 123.22 124.74 122.91 124.23 9,262,391 +0.22(+0.18%)
Oct 22, 2018 123.95 124.53 123.53 124.01 5,439,652 -0.33(-0.27%)
Oct 19, 2018 123.71 125.19 123.32 124.34 6,625,599 -0.40(-0.32%)
Oct 18, 2018 124.48 125.02 123.14 124.75 8,481,085 +0.04(+0.03%)
Oct 17, 2018 121.82 125.19 121.80 124.71 9,238,249 +2.59(+2.12%)
Oct 16, 2018 120.50 123.39 120.50 122.12 10,726,992 +2.33(+1.95%)
Oct 15, 2018 119.72 120.99 119.39 119.78 7,155,443 +0.07(+0.06%)
Oct 12, 2018 120.18 120.19 118.24 119.71 7,825,628 +0.03(+0.02%)
Oct 11, 2018 123.32 123.99 118.83 119.68 12,975,378 -3.48(-2.82%)
Oct 10, 2018 124.61 125.60 123.16 123.16 8,124,840 -1.31(-1.06%)
Oct 09, 2018 124.06 124.85 123.23 124.48 5,004,752 -0.17(-0.14%)
Oct 08, 2018 124.21 124.91 123.96 124.65 5,786,111 +0.26(+0.21%)
Oct 05, 2018 125.01 125.42 123.90 124.39 4,819,014 -0.22(-0.18%)
Oct 04, 2018 123.89 124.77 122.80 124.61 5,298,868 +0.29(+0.23%)
Oct 03, 2018 125.67 126.33 124.19 124.33 6,051,898 -1.30(-1.03%)
Oct 02, 2018 125.00 125.84 124.88 125.62 7,200,656 +0.71(+0.57%)
Oct 01, 2018 123.64 125.06 123.40 124.92 5,449,572 +1.36(+1.10%)
Sep 28, 2018 123.49 123.90 122.88 123.56 7,423,606 -0.04(-0.04%)
Sep 27, 2018 123.81 124.81 123.02 123.60 7,148,791 +0.05(+0.04%)
Sep 26, 2018 124.25 125.19 123.37 123.55 7,976,795 -0.43(-0.35%)
Sep 25, 2018 125.67 126.05 123.76 123.98 8,926,977 -1.64(-1.30%)
Sep 24, 2018 127.07 127.43 125.40 125.61 7,501,544 -2.16(-1.69%)
Sep 21, 2018 127.14 127.99 126.70 127.77 14,854,592 +0.80(+0.63%)
Sep 20, 2018 125.92 127.11 125.65 126.96 5,612,942 +1.36(+1.08%)
Sep 19, 2018 125.87 126.08 125.24 125.60 5,646,931 -0.07(-0.06%)
Sep 18, 2018 125.43 125.94 125.04 125.67 5,123,113 +0.52(+0.41%)
Sep 17, 2018 124.59 125.55 124.46 125.16 5,921,730 +0.42(+0.34%)
Sep 14, 2018 125.19 125.50 124.39 124.74 5,071,187 -0.36(-0.29%)
Sep 13, 2018 125.09 125.62 124.32 125.09 7,170,867 +0.47(+0.38%)
Sep 12, 2018 124.21 125.18 123.90 124.62 7,568,178 +0.76(+0.61%)
Sep 11, 2018 123.08 124.22 122.71 123.86 8,786,086 +1.16(+0.95%)
Sep 10, 2018 122.98 123.83 122.56 122.70 5,470,789 -0.10(-0.08%)
Sep 07, 2018 122.31 123.13 121.39 122.80 7,129,162 +0.40(+0.33%)
Sep 06, 2018 121.17 122.79 120.88 122.39 7,338,267 +0.90(+0.74%)
Sep 05, 2018 119.36 121.56 119.34 121.49 6,905,188 +1.91(+1.60%)
Sep 04, 2018 120.44 120.50 119.33 119.58 4,928,038 -0.87(-0.72%)
Aug 31, 2018 120.44 120.44 120.44 0 -0.23(-0.19%)
Aug 30, 2018 120.45 121.26 120.36 120.68 5,392,402 +0.08(+0.07%)
Aug 29, 2018 120.11 120.67 119.77 120.60 5,198,664 +0.48(+0.40%)
Aug 28, 2018 120.52 120.63 119.73 120.11 6,751,649 -0.54(-0.44%)
Aug 27, 2018 121.17 121.66 120.01 120.65 4,837,553 -0.12(-0.10%)
Aug 24, 2018 120.02 120.94 119.77 120.77 5,414,221 +0.75(+0.62%)
Aug 23, 2018 119.58 120.36 119.12 120.02 5,691,580 +0.44(+0.37%)
Aug 22, 2018 120.42 120.53 119.41 119.58 5,278,112 -0.66(-0.55%)
Aug 21, 2018 121.70 122.08 120.19 120.23 6,565,457 -1.36(-1.12%)
Aug 20, 2018 119.86 121.81 119.03 121.59 8,932,649 +2.14(+1.79%)
Aug 17, 2018 117.66 119.92 117.43 119.45 7,543,548 +1.77(+1.50%)
Aug 16, 2018 116.39 118.04 115.99 117.68 8,849,954 +1.82(+1.57%)
Aug 15, 2018 115.26 116.14 114.53 115.86 6,053,385 +0.83(+0.72%)
Aug 14, 2018 115.19 115.90 114.90 115.04 5,113,990 -0.64(-0.55%)
Aug 13, 2018 116.12 116.28 115.35 115.68 4,253,052 -0.47(-0.40%)
Aug 10, 2018 116.54 116.93 115.71 116.15 4,867,677 -0.40(-0.34%)
Aug 09, 2018 116.85 117.01 116.08 116.55 4,568,067 +0.03(+0.02%)
Aug 08, 2018 116.80 117.08 116.27 116.52 4,189,836 -0.26(-0.22%)
Aug 07, 2018 117.15 117.41 116.64 116.78 5,251,136 -0.50(-0.42%)
Aug 06, 2018 116.94 117.73 116.38 117.28 6,574,502 +0.06(+0.05%)
Aug 03, 2018 116.53 117.88 116.28 117.21 7,315,812 +0.62(+0.53%)
Aug 02, 2018 118.05 118.14 116.45 116.59 7,388,723 -1.23(-1.05%)
Aug 01, 2018 117.60 118.11 117.33 117.83 6,496,107 +0.11(+0.09%)
Jul 31, 2018 117.50 117.83 117.05 117.72 8,554,291 +0.31(+0.26%)
Jul 30, 2018 117.06 117.69 116.59 117.41 12,398,153 +0.55(+0.47%)
Jul 27, 2018 115.46 117.50 115.43 116.86 7,582,161 +1.13(+0.97%)
Jul 26, 2018 115.39 116.56 115.35 115.73 8,600,171 +1.47(+1.29%)
Jul 25, 2018 114.72 114.72 113.39 114.25 7,361,227 -0.66(-0.57%)
Jul 24, 2018 113.03 115.14 112.99 114.91 8,059,042 +2.43(+2.16%)
Jul 23, 2018 111.70 112.53 111.44 112.49 5,213,285 +0.69(+0.62%)
Jul 20, 2018 111.31 112.05 111.14 111.79 6,599,555 -0.08(-0.07%)
Jul 19, 2018 113.29 113.40 111.81 111.87 6,737,101 -1.65(-1.46%)
Jul 18, 2018 114.42 114.64 112.97 113.53 8,051,655 -1.16(-1.01%)
Jul 17, 2018 114.17 115.96 113.35 114.69 14,475,004 +3.93(+3.55%)
Jul 16, 2018 111.93 112.02 110.29 110.76 8,232,123 -1.10(-0.99%)
Jul 13, 2018 113.26 113.49 111.86 9,289,711 -1.62(-1.43%)
Jul 12, 2018 113.45 113.89 112.97 113.49 6,964,684 +1.35(+1.20%)
Jul 11, 2018 112.14 5,431,126 -1.01(-0.90%)
Jul 10, 2018 112.26 113.28 112.03 113.15 5,710,325 +1.18(+1.06%)
Jul 09, 2018 112.12 112.59 111.57 111.97 7,546,071 +0.27(+0.24%)
Jul 06, 2018 111.18 111.86 110.69 111.70 8,231,556 +0.67(+0.60%)
Jul 05, 2018 111.14 109.47 111.04 8,238,816 +2.03(+1.87%)
Jul 03, 2018 109.00 109.00 109.00 0 +1.00(+0.93%)
Jul 02, 2018 107.79 108.13 106.69 108.00 6,170,258 +0.21(+0.20%)
Jun 29, 2018 108.59 109.42 107.65 107.79 8,700,219 -0.59(-0.54%)
Jun 28, 2018 108.18 108.74 107.55 108.37 5,962,992 +0.35(+0.32%)
Jun 27, 2018 108.49 109.23 107.89 108.03 6,378,458 -0.66(-0.61%)
Jun 26, 2018 108.81 109.16 108.02 108.69 6,183,413 -0.21(-0.20%)
Jun 25, 2018 109.10 109.64 107.94 108.90 9,197,796 -0.22(-0.20%)
Jun 22, 2018 108.09 109.60 108.06 109.12 11,601,042 +1.23(+1.14%)
Jun 21, 2018 108.22 108.59 107.58 107.89 4,972,521 -0.52(-0.48%)
Jun 20, 2018 108.75 108.96 108.07 108.41 7,066,156 -0.47(-0.43%)
Jun 19, 2018 107.18 109.42 107.10 108.88 9,650,259 +1.11(+1.03%)
Jun 18, 2018 108.03 108.21 106.82 107.77 7,640,258 -1.15(-1.05%)
Jun 15, 2018 108.74 107.70 108.92 14,829,878 +0.18(+0.16%)
Jun 14, 2018 109.00 109.39 108.45 108.74 5,897,884 -0.20(-0.18%)
Jun 13, 2018 109.39 110.23 108.78 108.93 6,570,529 +0.08(+0.07%)
Jun 12, 2018 109.40 109.42 108.33 108.85 5,884,442 -0.11(-0.10%)
Jun 11, 2018 110.39 110.45 108.86 108.96 6,271,884 -1.24(-1.13%)
Jun 08, 2018 109.58 110.90 109.56 110.20 6,988,648 +0.65(+0.59%)
Jun 07, 2018 109.26 109.70 108.61 109.56 8,346,081 +0.48(+0.44%)
Jun 06, 2018 109.08 109.08 7,653,072 +1.16(+1.08%)
Jun 05, 2018 108.42 108.87 107.40 107.91 5,769,769 -0.42(-0.38%)
Jun 04, 2018 108.24 108.70 107.50 108.33 5,463,215 +0.61(+0.57%)
Jun 01, 2018 106.94 107.77 106.57 107.72 6,462,877 +1.46(+1.37%)
May 31, 2018 107.41 107.71 106.19 106.26 11,636,371 -1.20(-1.12%)
May 30, 2018 106.70 108.00 106.19 107.46 7,231,365 +1.40(+1.32%)
May 29, 2018 107.04 107.31 105.37 106.06 11,056,110 -1.84(-1.70%)
May 25, 2018 107.90 107.90 107.90 0 +0.11(+0.10%)
May 24, 2018 108.65 108.80 107.18 107.80 7,848,518 -1.06(-0.97%)
May 23, 2018 108.34 109.31 108.23 108.85 5,602,154 +0.48(+0.44%)
May 22, 2018 109.16 109.55 108.25 108.38 8,132,310 -0.71(-0.65%)
May 21, 2018 109.89 110.21 108.74 109.09 6,303,704 -0.46(-0.42%)
May 18, 2018 109.14 109.73 108.70 109.55 6,162,519 +0.34(+0.31%)
May 17, 2018 110.65 110.74 108.94 109.21 7,341,297 -1.32(-1.20%)
May 16, 2018 110.61 111.02 110.22 110.53 4,330,061 +0.19(+0.18%)
May 15, 2018 110.70 110.95 109.69 110.34 6,662,338 -0.82(-0.74%)
May 14, 2018 112.29 112.52 110.75 111.16 6,919,752 -1.04(-0.93%)
May 11, 2018 110.90 112.51 110.89 112.20 6,483,164 +1.67(+1.51%)
May 10, 2018 109.53 111.15 109.33 110.53 5,611,269 +1.62(+1.49%)
May 09, 2018 108.45 109.38 108.04 108.91 7,721,252 +0.79(+0.73%)
May 08, 2018 108.33 108.89 107.30 108.11 6,749,516 -0.86(-0.79%)
May 07, 2018 109.46 110.43 108.74 108.98 7,609,977 -0.53(-0.48%)
May 04, 2018 108.11 109.78 107.40 109.51 6,949,244 +1.02(+0.94%)
May 03, 2018 108.72 109.06 106.94 108.48 8,259,286 -0.41(-0.38%)
May 02, 2018 110.68 111.26 108.63 108.90 8,381,678 -2.21(-1.99%)
May 01, 2018 111.39 111.67 110.19 111.11 5,809,400 -0.42(-0.38%)
Apr 30, 2018 113.62 113.73 111.53 111.53 9,321,380 -1.57(-1.39%)
Apr 27, 2018 112.63 113.56 112.43 113.11 4,838,905 +0.23(+0.20%)
Apr 26, 2018 111.65 113.94 111.65 112.88 9,311,932 +1.10(+0.99%)
Apr 25, 2018 111.02 111.85 110.47 111.77 6,644,491 +0.50(+0.45%)
Apr 24, 2018 111.93 112.39 110.49 111.27 7,459,291 -0.56(-0.51%)
Apr 23, 2018 111.88 112.25 110.91 111.83 8,507,301 +0.15(+0.13%)
Apr 20, 2018 112.87 113.13 111.25 111.69 8,782,249 -0.78(-0.70%)
Apr 19, 2018 112.54 113.11 111.89 112.47 6,757,448 -0.15(-0.13%)
Apr 18, 2018 114.36 114.54 111.93 112.62 10,641,110 -2.49(-2.16%)
Apr 17, 2018 116.49 116.57 113.58 115.11 12,484,782 -1.08(-0.93%)
Apr 16, 2018 115.87 117.17 115.76 116.18 7,232,671 +1.00(+0.87%)
Apr 13, 2018 115.59 115.88 114.30 115.18 5,378,108 +0.17(+0.15%)
Apr 12, 2018 114.71 115.78 114.51 115.01 5,171,054 +0.70(+0.62%)
Apr 11, 2018 113.87 114.94 113.78 114.30 5,188,685 -0.55(-0.48%)
Apr 10, 2018 114.85 115.43 114.00 114.85 6,883,260 +0.68(+0.59%)
Apr 09, 2018 113.44 115.64 112.58 114.17 7,252,406 +1.22(+1.08%)
Apr 06, 2018 114.82 115.19 111.46 112.95 7,257,353 -2.30(-2.00%)
Apr 05, 2018 114.99 115.69 114.19 115.26 6,373,915 +0.26(+0.23%)
Apr 04, 2018 111.90 115.62 111.45 114.99 8,751,734 +1.82(+1.61%)
Apr 03, 2018 110.38 113.29 109.94 113.17 9,112,124 +3.34(+3.04%)
Apr 02, 2018 112.71 112.76 108.93 109.83 10,112,519 -3.17(-2.80%)
Mar 29, 2018 113.00 113.00 113.00 0 +0.62(+0.55%)
Mar 28, 2018 112.54 113.77 112.17 112.38 7,789,489 +0.21(+0.19%)
Mar 27, 2018 112.08 113.84 111.45 112.17 8,833,107 -0.16(-0.14%)
Mar 26, 2018 111.46 112.46 110.41 112.33 9,478,888 +2.02(+1.83%)
Mar 23, 2018 112.54 112.75 110.17 110.31 9,585,839 -2.01(-1.79%)
Mar 22, 2018 115.04 115.23 112.07 112.32 8,571,558 -3.36(-2.90%)
Mar 21, 2018 115.86 117.08 115.21 115.68 5,850,304 -0.02(-0.02%)
Mar 20, 2018 115.32 116.20 114.08 115.70 7,047,434 +0.86(+0.74%)
Mar 19, 2018 117.58 117.69 114.07 114.84 6,822,763 -3.03(-2.57%)
Mar 16, 2018 117.42 118.51 116.50 117.88 16,142,007 +0.55(+0.47%)
Mar 15, 2018 116.88 118.37 116.81 117.33 6,971,399 +0.65(+0.56%)
Mar 14, 2018 119.25 119.66 116.31 116.68 7,678,393 -1.79(-1.51%)
Mar 13, 2018 117.98 119.38 117.67 118.47 10,379,480 +1.52(+1.30%)
Mar 12, 2018 117.98 118.36 116.68 116.95 5,604,648 -1.03(-0.87%)
Mar 09, 2018 116.84 118.00 116.01 117.98 8,571,194 +1.53(+1.32%)
Mar 08, 2018 114.04 116.66 114.04 116.45 7,278,499 +2.66(+2.34%)
Mar 07, 2018 114.04 113.78 7,248,153 +0.72(+0.64%)
Mar 06, 2018 114.63 114.81 112.80 113.06 6,285,781 -1.38(-1.21%)
Mar 05, 2018 113.42 114.89 113.03 114.44 6,577,410 +0.85(+0.75%)
Mar 02, 2018 111.91 113.84 111.91 113.59 7,837,001 +1.36(+1.21%)
Mar 01, 2018 113.84 114.74 111.56 112.23 10,493,689 -2.29(-2.00%)
Feb 28, 2018 116.35 116.68 114.52 114.52 9,054,012 -1.58(-1.36%)
Feb 27, 2018 116.58 117.36 116.04 116.10 8,118,091 -0.35(-0.30%)
Feb 26, 2018 116.14 117.63 115.51 116.45 7,579,356 +0.78(+0.68%)
Feb 23, 2018 113.98 115.72 113.92 115.67 5,851,489 +1.85(+1.62%)
Feb 22, 2018 113.44 113.82 6,542,061 +0.00(+0.00%)
Feb 21, 2018 114.60 116.03 113.78 113.82 7,496,906 -0.84(-0.73%)
Feb 20, 2018 116.42 116.92 114.48 114.66 7,490,971 -2.00(-1.71%)
Feb 16, 2018 116.66 116.66 116.66 0 +1.68(+1.46%)
Feb 15, 2018 113.99 115.02 113.42 114.98 6,398,734 +1.37(+1.20%)
Feb 14, 2018 113.41 113.91 112.49 113.61 7,144,021 -0.25(-0.22%)
Feb 13, 2018 114.43 113.87 7,231,241 -0.27(-0.24%)
Feb 12, 2018 113.90 115.06 111.86 114.14 11,372,103 +0.65(+0.57%)
Feb 09, 2018 111.73 114.71 109.91 113.49 17,155,436 +2.78(+2.51%)
Feb 08, 2018 114.70 115.00 110.49 110.71 13,324,407 -4.43(-3.85%)
Feb 07, 2018 115.56 116.31 115.08 115.14 12,004,700 -0.36(-0.31%)
Feb 06, 2018 113.91 116.52 112.15 115.50 21,897,950 +0.53(+0.46%)
Feb 05, 2018 119.67 120.03 109.52 114.98 22,326,402 -5.65(-4.69%)
Feb 02, 2018 121.80 122.98 120.37 120.63 10,571,726 -2.05(-1.67%)
Feb 01, 2018 123.25 121.08 122.68 10,721,250 +1.60(+1.32%)
Jan 31, 2018 124.91 124.91 121.00 121.08 14,984,441 -3.72(-2.98%)
Jan 30, 2018 125.64 125.85 124.79 124.79 9,558,013 -1.09(-0.87%)
Jan 29, 2018 126.91 126.99 125.75 125.89 9,144,454 -1.45(-1.14%)
Jan 26, 2018 126.61 127.57 126.28 127.33 9,205,692 +0.81(+0.64%)
Jan 25, 2018 124.69 126.75 124.60 126.52 9,060,746 +2.04(+1.64%)
Jan 24, 2018 125.73 125.78 124.24 124.48 14,357,378 +0.21(+0.17%)
Jan 23, 2018 128.76 129.17 124.08 124.27 19,927,662 -5.53(-4.26%)
Jan 22, 2018 128.80 129.79 128.55 129.79 7,990,242 +0.68(+0.53%)
Jan 19, 2018 129.20 129.37 128.29 129.11 9,973,984 +0.39(+0.30%)
Jan 18, 2018 128.73 129.18 127.89 128.72 6,339,079 -0.05(-0.04%)
Jan 17, 2018 129.53 129.95 127.46 128.78 12,120,532 +0.10(+0.08%)
Jan 16, 2018 128.29 129.72 127.94 128.67 8,977,217 +0.96(+0.75%)
Jan 12, 2018 127.71 127.71 127.71 0 +0.85(+0.67%)
Jan 11, 2018 126.28 126.95 125.89 126.86 5,663,410 +0.72(+0.57%)
Jan 10, 2018 125.77 126.30 125.57 126.14 7,485,656 -0.15(-0.12%)
Jan 09, 2018 124.74 127.63 124.64 126.29 10,154,141 +1.97(+1.59%)
Jan 08, 2018 124.15 124.42 123.47 124.32 5,854,825 +0.16(+0.13%)
Jan 05, 2018 123.27 124.26 122.91 124.16 7,029,269 +1.02(+0.83%)
Jan 04, 2018 123.06 123.66 122.86 123.14 5,520,744 -0.01(-0.01%)
Jan 03, 2018 122.10 123.26 121.70 123.15 6,106,609 +1.17(+0.96%)
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.