Johnson & Johnson (NY: JNJ )

163.72 USD +0.32 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 149.75 150.00 148.64 148.87 8,651,900 -1.49(-0.99%)
Jan 30, 2020 150.03 150.51 149.05 150.36 6,470,061 -0.18(-0.12%)
Jan 29, 2020 149.45 151.19 149.13 150.54 6,288,640 +1.04(+0.70%)
Jan 28, 2020 148.46 150.57 148.15 149.50 7,336,572 +0.75(+0.50%)
Jan 27, 2020 147.52 149.46 147.00 148.75 7,586,121 +0.43(+0.29%)
Jan 24, 2020 148.58 148.95 147.93 148.32 9,051,900 -0.21(-0.14%)
Jan 23, 2020 148.04 148.77 146.76 148.53 8,671,936 +0.28(+0.19%)
Jan 22, 2020 146.70 149.18 146.00 148.25 10,304,831 -1.02(-0.68%)
Jan 21, 2020 148.58 150.17 148.50 149.27 9,531,890 +0.10(+0.07%)
Jan 17, 2020 148.41 149.41 147.93 149.17 9,083,800 +0.97(+0.65%)
Jan 16, 2020 147.42 148.84 146.20 148.20 6,476,011 +1.19(+0.81%)
Jan 15, 2020 146.40 147.40 146.24 147.01 4,960,249 +0.49(+0.33%)
Jan 14, 2020 145.05 146.61 144.73 146.52 7,037,480 +0.82(+0.56%)
Jan 13, 2020 145.48 145.79 144.72 145.70 4,593,248 +0.64(+0.44%)
Jan 10, 2020 145.75 146.18 144.90 145.06 5,042,600 -0.33(-0.23%)
Jan 09, 2020 145.76 146.03 144.99 145.39 6,112,742 +0.43(+0.30%)
Jan 08, 2020 144.87 145.98 143.70 144.96 6,605,759 -0.02(-0.01%)
Jan 07, 2020 144.01 145.45 141.38 144.98 7,386,396 +0.88(+0.61%)
Jan 06, 2020 144.00 144.20 142.85 144.10 7,731,255 -0.18(-0.12%)
Jan 03, 2020 143.50 145.37 143.00 144.28 5,753,400 -1.69(-1.16%)
Jan 02, 2020 145.87 146.02 145.08 145.97 5,776,962 +0.10(+0.07%)
Dec 31, 2019 145.10 146.01 144.78 145.87 4,435,100 +0.57(+0.39%)
Dec 30, 2019 145.78 146.20 145.03 145.30 2,923,349 -0.45(-0.31%)
Dec 27, 2019 146.20 146.55 145.54 145.75 3,432,600 -0.08(-0.05%)
Dec 26, 2019 145.97 146.18 145.16 145.83 3,019,250 -0.10(-0.07%)
Dec 24, 2019 146.00 146.01 145.26 145.93 4,238,900 -0.51(-0.35%)
Dec 23, 2019 145.74 146.76 145.34 146.44 6,558,642 +0.38(+0.26%)
Dec 20, 2019 146.88 147.84 144.80 146.06 14,532,900 +0.86(+0.59%)
Dec 19, 2019 143.89 145.88 143.61 145.20 9,414,732 +2.01(+1.40%)
Dec 18, 2019 143.72 143.88 142.74 143.19 7,849,212 -0.37(-0.26%)
Dec 17, 2019 143.00 144.05 142.52 143.56 10,721,679 +1.77(+1.25%)
Dec 16, 2019 141.73 142.85 141.49 141.79 5,353,098 +0.41(+0.29%)
Dec 13, 2019 141.10 141.80 140.31 141.38 4,257,200 +0.04(+0.03%)
Dec 12, 2019 141.32 142.06 140.73 141.34 5,012,431 +0.36(+0.26%)
Dec 11, 2019 140.93 141.98 140.63 140.98 6,631,545 +0.99(+0.71%)
Dec 10, 2019 140.80 141.00 139.91 139.99 5,310,337 -0.51(-0.36%)
Dec 09, 2019 140.39 140.81 140.06 140.50 4,240,984 +0.12(+0.09%)
Dec 06, 2019 139.46 141.58 139.46 140.38 6,640,500 +0.82(+0.59%)
Dec 05, 2019 139.35 139.74 137.95 139.56 5,472,944 +0.18(+0.13%)
Dec 04, 2019 138.50 139.74 138.04 139.38 7,257,259 +2.22(+1.62%)
Dec 03, 2019 136.91 137.45 136.16 137.16 6,415,228 -0.20(-0.15%)
Dec 02, 2019 137.72 137.85 136.85 137.36 4,717,091 -0.13(-0.09%)
Nov 29, 2019 137.60 138.27 136.94 137.49 3,278,800 -0.26(-0.19%)
Nov 27, 2019 137.16 138.25 136.90 137.75 5,522,900 +0.75(+0.55%)
Nov 26, 2019 136.47 137.34 135.15 137.00 10,636,497 -0.18(-0.13%)
Nov 25, 2019 137.06 137.65 136.24 137.18 6,111,906 -0.89(-0.64%)
Nov 22, 2019 136.65 138.63 136.50 138.07 9,235,800 +1.63(+1.19%)
Nov 21, 2019 135.94 136.85 135.00 136.44 6,424,441 +0.50(+0.37%)
Nov 20, 2019 135.11 136.34 134.07 135.94 7,594,445 +1.12(+0.83%)
Nov 19, 2019 135.00 135.19 134.21 134.82 5,192,156 -0.01(-0.01%)
Nov 18, 2019 134.22 135.69 132.66 134.83 9,291,824 -0.11(-0.08%)
Nov 15, 2019 131.25 134.97 130.78 134.94 10,495,600 +3.98(+3.04%)
Nov 14, 2019 131.03 131.36 130.14 130.96 4,217,462 -0.31(-0.24%)
Nov 13, 2019 131.04 131.49 130.72 131.27 5,921,188 -0.08(-0.06%)
Nov 12, 2019 132.00 132.09 131.02 131.35 5,228,727 -0.63(-0.48%)
Nov 11, 2019 132.27 132.52 131.33 131.98 4,371,362 -1.02(-0.77%)
Nov 08, 2019 131.30 133.04 130.97 133.00 5,003,500 +1.57(+1.19%)
Nov 07, 2019 131.73 132.38 131.01 131.43 5,873,730 +0.47(+0.36%)
Nov 06, 2019 130.42 131.48 129.70 130.96 5,449,981 +0.54(+0.41%)
Nov 05, 2019 130.53 131.47 129.68 130.42 6,256,402 +0.19(+0.15%)
Nov 04, 2019 131.80 131.95 130.09 130.23 6,139,433 -0.97(-0.74%)
Nov 01, 2019 132.05 133.00 131.14 131.20 5,541,700 -0.84(-0.64%)
Oct 31, 2019 132.38 132.84 130.89 132.04 7,686,682 -0.80(-0.60%)
Oct 30, 2019 133.30 133.53 131.73 132.84 9,626,337 +3.72(+2.88%)
Oct 29, 2019 129.70 129.97 128.56 129.12 4,492,916 -0.06(-0.05%)
Oct 28, 2019 128.62 130.00 128.51 129.18 7,876,302 +0.83(+0.65%)
Oct 25, 2019 127.83 129.10 127.31 128.35 6,947,200 +0.85(+0.67%)
Oct 24, 2019 130.42 130.58 126.10 127.50 12,145,150 -2.40(-1.85%)
Oct 23, 2019 129.66 130.48 129.07 129.90 6,722,253 +0.70(+0.54%)
Oct 22, 2019 128.76 130.54 128.09 129.20 7,625,534 +1.18(+0.92%)
Oct 21, 2019 128.67 129.67 127.06 128.02 14,107,276 +0.32(+0.25%)
Oct 18, 2019 133.31 134.39 127.70 127.70 25,879,400 -8.47(-6.22%)
Oct 17, 2019 135.96 137.49 135.65 136.17 8,612,573 +1.16(+0.86%)
Oct 16, 2019 134.90 136.59 133.80 135.01 12,463,430 +2.17(+1.63%)
Oct 15, 2019 133.00 134.25 132.10 132.84 10,046,774 +2.12(+1.62%)
Oct 14, 2019 131.36 131.36 130.42 130.72 5,851,359 -0.61(-0.46%)
Oct 11, 2019 131.14 132.62 130.82 131.33 7,187,600 +2.27(+1.76%)
Oct 10, 2019 128.95 130.12 128.63 129.06 5,265,662 -0.16(-0.12%)
Oct 09, 2019 131.14 131.25 128.52 129.22 7,854,364 -2.62(-1.99%)
Oct 08, 2019 132.45 133.26 131.49 131.84 7,920,804 -1.32(-0.99%)
Oct 07, 2019 133.09 133.82 132.14 133.16 5,437,095 -0.50(-0.37%)
Oct 04, 2019 131.34 133.72 131.25 133.66 7,240,300 +2.47(+1.88%)
Oct 03, 2019 131.64 132.37 130.01 131.19 7,413,529 -0.81(-0.61%)
Oct 02, 2019 132.76 134.70 131.22 132.00 12,088,624 +2.01(+1.55%)
Oct 01, 2019 130.02 130.80 129.77 129.99 7,704,020 +0.61(+0.47%)
Sep 30, 2019 129.20 130.28 129.00 129.38 6,825,484 +0.78(+0.61%)
Sep 27, 2019 128.61 129.40 126.70 128.60 6,006,600 -0.25(-0.19%)
Sep 26, 2019 131.09 131.31 128.03 128.85 7,705,994 -2.14(-1.63%)
Sep 25, 2019 131.50 131.57 130.23 130.99 4,569,635 -0.56(-0.43%)
Sep 24, 2019 132.10 132.78 131.34 131.55 7,131,392 -0.19(-0.14%)
Sep 23, 2019 131.02 132.05 130.49 131.74 5,422,271 +0.09(+0.07%)
Sep 20, 2019 131.00 132.00 130.29 131.65 12,335,300 +1.54(+1.18%)
Sep 19, 2019 129.63 131.19 129.36 130.11 4,857,275 -0.30(-0.23%)
Sep 18, 2019 129.90 130.56 128.78 130.41 4,450,700 +0.74(+0.57%)
Sep 17, 2019 129.60 130.50 129.11 129.67 5,002,865 +0.13(+0.10%)
Sep 16, 2019 130.11 130.75 129.33 129.54 5,101,690 -1.24(-0.95%)
Sep 13, 2019 131.33 131.57 129.96 130.78 5,369,700 +0.35(+0.27%)
Sep 12, 2019 131.36 131.77 130.06 130.43 5,250,012 -0.74(-0.56%)
Sep 11, 2019 129.86 131.28 129.08 131.17 6,202,930 +1.62(+1.25%)
Sep 10, 2019 127.34 129.55 126.34 129.55 8,239,477 +2.60(+2.05%)
Sep 09, 2019 128.00 128.16 126.59 126.95 7,684,355 -1.26(-0.98%)
Sep 06, 2019 128.88 129.23 128.07 128.21 6,758,300 -0.37(-0.29%)
Sep 05, 2019 129.90 129.90 128.31 128.58 4,754,075 -0.28(-0.22%)
Sep 04, 2019 129.49 129.59 128.08 128.86 4,821,460 +0.12(+0.09%)
Sep 03, 2019 127.99 128.98 127.51 128.74 5,710,209 +0.38(+0.30%)
Aug 30, 2019 128.27 129.10 127.62 128.36 7,371,100 +0.12(+0.09%)
Aug 29, 2019 128.84 129.20 126.83 128.24 6,749,913 -0.44(-0.34%)
Aug 28, 2019 127.86 128.87 127.01 128.68 9,884,941 -0.96(-0.74%)
Aug 27, 2019 129.88 132.40 129.10 129.64 20,185,341 +1.84(+1.44%)
Aug 26, 2019 127.42 128.08 126.63 127.80 8,905,000 +0.07(+0.05%)
Aug 23, 2019 131.07 131.26 127.13 127.73 15,714,700 -3.54(-2.70%)
Aug 22, 2019 131.60 132.13 130.80 131.27 7,213,551 -0.26(-0.20%)
Aug 21, 2019 131.70 132.41 130.85 131.53 6,912,860 +0.93(+0.71%)
Aug 20, 2019 131.96 132.66 130.46 130.60 7,302,009 -1.65(-1.25%)
Aug 19, 2019 132.50 132.57 131.82 132.25 4,957,987 +0.89(+0.68%)
Aug 16, 2019 131.47 131.67 130.60 131.36 5,858,800 +0.82(+0.63%)
Aug 15, 2019 130.17 131.07 129.25 130.54 7,251,224 +0.28(+0.21%)
Aug 14, 2019 132.53 132.54 130.13 130.26 7,736,249 -3.16(-2.37%)
Aug 13, 2019 132.30 134.10 132.00 133.42 5,101,803 +1.52(+1.15%)
Aug 12, 2019 131.50 132.70 131.29 131.90 5,487,809 -0.14(-0.11%)
Aug 09, 2019 131.80 132.76 131.23 132.04 4,677,300 +0.36(+0.27%)
Aug 08, 2019 130.98 131.95 130.23 131.68 5,260,523 +1.47(+1.13%)
Aug 07, 2019 129.36 130.90 128.19 130.21 6,771,743 -0.56(-0.43%)
Aug 06, 2019 130.34 131.22 129.59 130.77 7,880,112 +0.61(+0.47%)
Aug 05, 2019 130.91 131.46 129.01 130.16 9,478,598 -0.91(-0.69%)
Aug 02, 2019 130.86 131.47 129.77 131.07 6,574,900 +0.78(+0.60%)
Aug 01, 2019 130.26 130.74 129.02 130.29 7,870,206 +0.07(+0.05%)
Jul 31, 2019 131.64 132.00 130.18 130.22 8,559,035 -1.86(-1.41%)
Jul 30, 2019 132.47 132.49 131.27 132.08 5,509,622 -0.94(-0.71%)
Jul 29, 2019 131.00 133.31 130.21 133.02 7,831,654 +2.29(+1.75%)
Jul 26, 2019 131.30 131.30 130.49 130.73 4,894,700 -0.39(-0.30%)
Jul 25, 2019 130.06 131.53 129.67 131.12 8,897,876 +1.34(+1.03%)
Jul 24, 2019 128.88 129.79 128.57 129.78 6,838,415 +0.94(+0.73%)
Jul 23, 2019 128.61 129.45 128.15 128.84 5,803,559 +0.20(+0.16%)
Jul 22, 2019 130.00 130.15 127.84 128.64 12,625,052 -1.67(-1.28%)
Jul 19, 2019 132.25 132.39 130.19 130.31 8,340,200 -1.76(-1.33%)
Jul 18, 2019 132.13 132.51 131.17 132.07 6,203,512 +0.21(+0.16%)
Jul 17, 2019 132.49 133.58 131.41 131.86 8,861,684 -0.64(-0.48%)
Jul 16, 2019 132.93 133.83 131.75 132.50 10,212,161 -2.21(-1.64%)
Jul 15, 2019 135.39 136.36 134.45 134.71 10,035,459 +0.41(+0.31%)
Jul 12, 2019 140.12 140.12 132.32 134.30 17,780,100 -5.81(-4.15%)
Jul 11, 2019 140.94 141.21 139.02 140.11 5,817,112 -1.10(-0.78%)
Jul 10, 2019 141.78 141.99 140.67 141.21 4,874,372 -0.20(-0.14%)
Jul 09, 2019 141.46 142.47 140.91 141.41 4,217,453 +0.44(+0.31%)
Jul 08, 2019 140.12 141.08 139.63 140.97 4,078,236 +0.40(+0.28%)
Jul 05, 2019 141.74 141.86 140.37 140.57 4,652,400 -1.57(-1.10%)
Jul 03, 2019 141.00 142.18 140.79 142.14 3,436,300 +2.11(+1.51%)
Jul 02, 2019 139.22 140.03 138.69 140.03 4,501,207 +0.67(+0.48%)
Jul 01, 2019 140.20 140.26 138.72 139.36 5,875,048 +0.08(+0.06%)
Jun 28, 2019 140.88 141.10 138.51 139.28 12,792,400 -1.41(-1.00%)
Jun 27, 2019 142.23 142.50 140.60 140.69 5,233,331 -1.16(-0.82%)
Jun 26, 2019 143.85 143.85 140.76 141.85 7,674,127 -2.39(-1.66%)
Jun 25, 2019 143.27 144.98 143.19 144.24 7,517,057 +1.18(+0.82%)
Jun 24, 2019 142.42 143.70 142.09 143.06 5,894,449 +0.97(+0.68%)
Jun 21, 2019 141.46 142.43 141.01 142.09 11,272,200 -0.12(-0.08%)
Jun 20, 2019 141.25 142.40 141.00 142.21 7,335,465 +1.76(+1.25%)
Jun 19, 2019 140.01 140.97 139.91 140.45 6,393,538 +0.22(+0.16%)
Jun 18, 2019 140.56 140.93 139.79 140.23 7,122,711 +0.79(+0.57%)
Jun 17, 2019 140.00 140.24 139.21 139.44 5,562,489 -0.65(-0.46%)
Jun 14, 2019 141.23 141.49 140.04 140.09 6,548,100 -0.62(-0.44%)
Jun 13, 2019 141.72 141.95 140.21 140.71 7,500,802 -0.97(-0.68%)
Jun 12, 2019 140.30 142.91 140.30 141.68 9,216,567 +1.90(+1.36%)
Jun 11, 2019 139.68 140.66 139.50 139.78 8,230,527 +0.76(+0.55%)
Jun 10, 2019 138.60 139.15 137.60 139.02 4,994,790 +0.47(+0.34%)
Jun 07, 2019 137.59 139.59 137.14 138.55 6,533,900 +1.87(+1.37%)
Jun 06, 2019 134.90 137.66 134.59 136.68 9,115,220 +2.30(+1.71%)
Jun 05, 2019 134.70 135.13 133.86 134.38 6,860,450 +0.65(+0.49%)
Jun 04, 2019 132.60 134.30 132.58 133.73 6,648,900 +2.29(+1.74%)
Jun 03, 2019 131.50 132.40 131.04 131.44 8,434,761 +0.29(+0.22%)
May 31, 2019 131.52 132.00 129.61 131.15 7,810,900 -0.96(-0.73%)
May 30, 2019 131.44 132.82 131.17 132.11 7,227,145 +0.78(+0.59%)
May 29, 2019 135.89 135.89 128.52 131.33 22,897,634 -5.74(-4.19%)
May 28, 2019 139.00 140.49 137.02 137.07 11,692,540 -1.78(-1.28%)
May 24, 2019 139.50 139.50 138.56 138.85 5,400,600 -0.94(-0.67%)
May 23, 2019 138.50 139.85 137.67 139.79 6,875,940 +1.03(+0.74%)
May 22, 2019 138.35 138.95 137.49 138.76 5,456,839 +0.64(+0.46%)
May 21, 2019 139.12 139.57 138.08 138.12 4,857,949 -0.30(-0.22%)
May 20, 2019 138.61 138.96 137.68 138.42 4,771,127 -0.19(-0.14%)
May 17, 2019 137.00 139.03 136.86 138.61 6,915,200 +0.40(+0.29%)
May 16, 2019 137.39 139.19 136.97 138.21 6,857,135 +1.30(+0.95%)
May 15, 2019 136.90 137.49 135.33 136.91 6,429,257 +0.09(+0.07%)
May 14, 2019 137.04 137.84 136.73 136.82 6,021,334 -0.38(-0.28%)
May 13, 2019 137.85 138.06 136.53 137.20 5,560,001 -1.85(-1.33%)
May 10, 2019 138.43 139.25 136.41 139.05 4,771,600 +0.32(+0.23%)
May 09, 2019 138.95 139.32 137.64 138.73 5,604,179 -1.06(-0.76%)
May 08, 2019 140.20 140.92 139.70 139.79 4,666,982 -0.18(-0.13%)
May 07, 2019 140.82 141.38 139.06 139.97 6,606,648 -2.12(-1.49%)
May 06, 2019 140.25 142.24 139.93 142.09 5,818,880 +0.08(+0.06%)
May 03, 2019 141.29 142.09 141.08 142.01 5,281,600 +0.73(+0.52%)
May 02, 2019 141.91 142.15 140.12 141.28 8,835,587 -0.67(-0.47%)
May 01, 2019 140.95 142.35 139.75 141.95 6,656,183 +0.75(+0.53%)
Apr 30, 2019 140.19 141.45 138.96 141.20 6,003,684 +1.36(+0.97%)
Apr 29, 2019 140.35 140.43 139.58 139.84 4,275,158 -0.55(-0.39%)
Apr 26, 2019 139.88 140.52 139.31 140.39 4,613,500 +0.74(+0.53%)
Apr 25, 2019 138.52 139.77 137.96 139.65 5,218,026 +0.65(+0.47%)
Apr 24, 2019 139.65 140.14 138.86 139.00 5,676,341 -0.90(-0.64%)
Apr 23, 2019 137.42 140.85 137.25 139.90 5,790,432 +2.07(+1.50%)
Apr 22, 2019 136.98 138.49 136.46 137.83 4,666,537 +0.31(+0.23%)
Apr 18, 2019 139.35 140.24 135.75 137.52 10,485,200 -1.00(-0.72%)
Apr 17, 2019 139.00 140.15 137.67 138.52 9,477,837 +0.50(+0.36%)
Apr 16, 2019 138.32 140.70 137.56 138.02 10,745,705 +1.50(+1.10%)
Apr 15, 2019 136.00 136.79 135.80 136.52 5,378,293 +0.54(+0.40%)
Apr 12, 2019 135.22 136.35 134.75 135.98 5,756,800 +0.77(+0.57%)
Apr 11, 2019 135.96 136.18 134.42 135.21 4,485,211 -0.37(-0.27%)
Apr 10, 2019 135.89 136.13 135.33 135.58 4,194,146 +0.01(+0.01%)
Apr 09, 2019 136.00 136.26 134.56 135.57 5,210,292 -0.57(-0.42%)
Apr 08, 2019 136.05 136.51 135.70 136.14 4,329,988 -0.04(-0.03%)
Apr 05, 2019 136.04 136.58 135.70 136.18 4,759,600 +0.61(+0.45%)
Apr 04, 2019 136.87 137.01 135.13 135.57 5,844,738 -1.60(-1.17%)
Apr 03, 2019 138.20 138.24 136.87 137.17 5,946,461 -0.54(-0.39%)
Apr 02, 2019 139.01 139.01 136.91 137.71 5,517,716 -1.27(-0.91%)
Apr 01, 2019 139.99 140.29 138.74 138.98 5,885,373 -0.81(-0.58%)
Mar 29, 2019 139.28 139.88 138.88 139.79 7,168,400 +0.91(+0.66%)
Mar 28, 2019 139.06 139.46 138.71 138.88 4,602,043 +0.18(+0.13%)
Mar 27, 2019 138.59 139.48 138.07 138.70 6,764,836 +0.13(+0.09%)
Mar 26, 2019 136.93 139.27 136.93 138.57 4,758,646 +1.96(+1.43%)
Mar 25, 2019 136.91 137.01 135.74 136.61 4,500,368 -0.30(-0.22%)
Mar 22, 2019 137.75 138.39 136.86 136.91 6,528,700 -1.19(-0.86%)
Mar 21, 2019 137.00 138.78 136.95 138.10 5,765,119 +0.81(+0.59%)
Mar 20, 2019 138.33 138.51 136.65 137.29 5,475,863 -1.15(-0.83%)
Mar 19, 2019 137.61 138.82 137.47 138.44 5,882,503 +1.27(+0.93%)
Mar 18, 2019 137.65 137.78 136.72 137.17 6,995,333 -0.43(-0.31%)
Mar 15, 2019 138.00 138.26 136.83 137.60 11,922,800 -0.42(-0.30%)
Mar 14, 2019 138.34 138.80 137.94 138.02 8,492,903 -1.39(-1.00%)
Mar 13, 2019 139.59 139.84 139.02 139.41 6,438,798 +0.23(+0.17%)
Mar 12, 2019 138.65 140.00 138.50 139.18 5,553,235 +0.62(+0.45%)
Mar 11, 2019 138.11 139.03 137.52 138.56 6,149,932 +0.50(+0.36%)
Mar 08, 2019 138.09 139.30 136.42 138.06 7,046,800 -0.18(-0.13%)
Mar 07, 2019 138.53 139.12 137.70 138.24 6,099,500 -0.85(-0.61%)
Mar 06, 2019 139.47 139.65 138.60 139.09 6,234,423 +0.32(+0.23%)
Mar 05, 2019 138.81 139.14 138.36 138.77 6,563,071 +0.29(+0.21%)
Mar 04, 2019 138.85 139.41 137.51 138.48 8,377,844 +0.13(+0.09%)
Mar 01, 2019 137.22 138.61 137.01 138.35 5,641,500 +1.71(+1.25%)
Feb 28, 2019 135.95 137.95 135.69 136.64 10,094,538 +0.77(+0.57%)
Feb 27, 2019 135.52 136.25 135.39 135.87 4,378,066 -0.24(-0.18%)
Feb 26, 2019 136.44 136.96 136.05 136.11 5,106,866 -0.09(-0.07%)
Feb 25, 2019 136.35 137.49 135.86 136.20 6,846,464 -0.40(-0.29%)
Feb 22, 2019 135.29 136.64 134.82 136.60 5,223,800 +1.18(+0.87%)
Feb 21, 2019 134.98 135.79 134.27 135.42 6,586,178 -0.93(-0.68%)
Feb 20, 2019 135.97 136.73 135.73 136.35 5,677,768 +0.66(+0.49%)
Feb 19, 2019 136.14 136.38 135.63 135.69 5,935,496 -0.69(-0.51%)
Feb 15, 2019 135.19 136.41 135.01 136.38 6,665,000 +2.07(+1.54%)
Feb 14, 2019 134.30 134.82 133.35 134.31 3,910,402 -0.14(-0.10%)
Feb 13, 2019 134.07 134.98 133.21 134.45 7,730,174 +0.29(+0.22%)
Feb 12, 2019 132.08 134.30 132.08 134.16 6,238,254 +2.16(+1.64%)
Feb 11, 2019 132.31 132.67 131.26 132.00 4,962,197 -0.40(-0.30%)
Feb 08, 2019 131.95 132.46 131.54 132.40 4,436,700 +0.35(+0.27%)
Feb 07, 2019 132.45 132.64 131.53 132.05 6,084,383 -0.95(-0.71%)
Feb 06, 2019 133.08 133.57 132.30 133.00 5,066,088 +0.12(+0.09%)
Feb 05, 2019 133.52 133.88 132.75 132.88 6,364,704 +0.00(+0.00%)
Feb 04, 2019 133.96 134.15 132.21 132.88 7,729,492 -1.32(-0.98%)
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.