Johnson & Johnson (NY: JNJ )

163.20 -0.16 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 182.50 182.54 180.20 180.46 8,517,612 -3.00(-1.64%)
Apr 28, 2022 182.25 184.50 181.92 183.46 9,405,065 +1.36(+0.75%)
Apr 27, 2022 184.24 184.82 181.74 182.10 11,090,314 -2.58(-1.40%)
Apr 26, 2022 185.10 186.57 184.18 184.68 10,189,718 -1.33(-0.72%)
Apr 25, 2022 182.34 186.69 182.10 186.01 11,175,944 +4.47(+2.46%)
Apr 22, 2022 182.47 183.15 181.38 181.54 8,015,704 -1.82(-0.99%)
Apr 21, 2022 183.93 184.87 182.56 183.36 6,969,292 -0.53(-0.29%)
Apr 20, 2022 182.24 184.32 181.90 183.89 8,043,776 +0.81(+0.44%)
Apr 19, 2022 180.72 185.94 179.95 183.08 14,408,128 +5.42(+3.05%)
Apr 18, 2022 179.73 180.39 176.74 177.66 6,315,575 -2.24(-1.25%)
Apr 14, 2022 180.00 181.40 179.73 179.90 6,188,195 -0.76(-0.42%)
Apr 13, 2022 179.90 180.84 179.24 180.66 5,643,078 +0.76(+0.42%)
Apr 12, 2022 179.20 180.81 178.20 179.90 5,957,937 +0.06(+0.03%)
Apr 11, 2022 183.00 184.20 179.60 179.84 5,930,460 -2.28(-1.25%)
Apr 08, 2022 181.33 183.19 180.43 182.12 7,144,638 +0.36(+0.20%)
Apr 07, 2022 181.67 182.95 180.23 181.76 7,384,950 -0.47(-0.26%)
Apr 06, 2022 179.39 182.60 178.62 182.23 10,329,454 +4.62(+2.60%)
Apr 05, 2022 176.47 179.65 176.29 177.61 7,449,779 +1.14(+0.65%)
Apr 04, 2022 178.19 178.19 175.52 176.47 6,860,650 -1.72(-0.97%)
Apr 01, 2022 177.05 178.43 175.60 178.19 6,525,670 +0.96(+0.54%)
Mar 31, 2022 179.59 180.21 176.98 177.23 11,512,591 -2.36(-1.31%)
Mar 30, 2022 178.44 179.86 177.68 179.59 6,277,423 +1.85(+1.04%)
Mar 29, 2022 178.62 179.40 176.80 177.74 5,974,858 -0.09(-0.05%)
Mar 28, 2022 176.65 178.18 176.35 177.83 5,604,174 +0.91(+0.51%)
Mar 25, 2022 175.69 177.70 175.22 176.92 4,809,989 +1.68(+0.96%)
Mar 24, 2022 175.00 175.54 174.07 175.24 5,011,985 +0.90(+0.52%)
Mar 23, 2022 175.23 175.54 174.09 174.34 5,254,325 -0.66(-0.38%)
Mar 22, 2022 175.83 176.37 173.91 175.00 8,470,183 -0.83(-0.47%)
Mar 21, 2022 174.66 177.16 174.32 175.83 7,574,861 +0.99(+0.57%)
Mar 18, 2022 177.00 177.00 173.66 174.84 13,809,582 -1.96(-1.11%)
Mar 17, 2022 175.21 176.84 174.20 176.80 7,472,235 +2.28(+1.31%)
Mar 16, 2022 175.46 176.95 172.56 174.52 9,607,428 -1.62(-0.92%)
Mar 15, 2022 173.33 176.52 172.55 176.14 10,554,532 +4.45(+2.59%)
Mar 14, 2022 170.68 174.12 170.35 171.69 7,729,287 +2.34(+1.38%)
Mar 11, 2022 169.13 171.46 169.02 169.35 5,188,199 -0.31(-0.18%)
Mar 10, 2022 168.56 170.15 168.07 169.66 6,171,377 +0.30(+0.18%)
Mar 09, 2022 170.01 170.23 167.89 169.36 7,247,929 +0.64(+0.38%)
Mar 08, 2022 172.04 173.12 168.51 168.72 11,099,160 -3.49(-2.03%)
Mar 07, 2022 168.30 173.12 167.36 172.21 11,662,286 +2.73(+1.61%)
Mar 04, 2022 167.64 169.86 166.85 169.48 6,302,695 +1.00(+0.59%)
Mar 03, 2022 166.70 169.34 166.32 168.48 7,331,471 +2.44(+1.47%)
Mar 02, 2022 164.41 167.63 164.04 166.04 6,793,678 +2.04(+1.24%)
Mar 01, 2022 163.04 164.75 162.41 164.00 8,736,600 -0.57(-0.35%)
Feb 28, 2022 162.87 165.18 162.38 164.57 9,370,062 -1.43(-0.86%)
Feb 25, 2022 160.00 166.99 162.73 166.00 11,340,355 +7.86(+4.97%)
Feb 24, 2022 159.78 160.13 155.72 158.14 12,918,467 -3.08(-1.91%)
Feb 23, 2022 161.51 162.64 160.85 161.22 8,017,097 +0.08(+0.05%)
Feb 22, 2022 163.57 163.74 160.44 161.14 6,868,526 -2.22(-1.36%)
Feb 18, 2022 163.36 0 -2.83(-1.70%)
Feb 17, 2022 167.21 167.42 164.92 166.19 6,226,826 -0.61(-0.37%)
Feb 16, 2022 166.49 167.84 165.71 166.80 8,482,209 -0.51(-0.30%)
Feb 15, 2022 166.13 168.10 166.01 167.31 6,631,918 +1.71(+1.03%)
Feb 14, 2022 167.71 167.97 163.81 165.60 8,965,243 -2.11(-1.26%)
Feb 11, 2022 169.12 170.15 167.54 167.71 13,125,425 -1.71(-1.01%)
Feb 10, 2022 171.21 171.22 169.30 169.42 10,354,608 -2.07(-1.21%)
Feb 09, 2022 172.07 172.24 171.25 171.49 5,386,981 -0.02(-0.01%)
Feb 08, 2022 171.02 172.05 170.48 171.51 6,296,111 +0.45(+0.26%)
Feb 07, 2022 171.41 171.74 170.01 171.06 6,065,070 -0.57(-0.33%)
Feb 04, 2022 171.00 172.98 170.12 171.63 6,492,335 -1.13(-0.65%)
Feb 03, 2022 172.26 173.62 172.76 6,240,419 -0.01(-0.01%)
Feb 02, 2022 169.65 172.99 169.65 172.77 7,379,801 +1.89(+1.11%)
Feb 01, 2022 171.74 171.98 169.43 170.88 8,154,365 -1.41(-0.82%)
Jan 31, 2022 171.50 172.62 172.29 8,054,813 +0.50(+0.29%)
Jan 28, 2022 170.86 171.80 169.30 171.79 9,789,177 +1.20(+0.70%)
Jan 27, 2022 169.39 171.91 169.00 170.59 9,066,896 +2.21(+1.31%)
Jan 26, 2022 167.54 169.22 166.23 168.38 9,960,049 +0.75(+0.45%)
Jan 25, 2022 162.36 168.32 161.58 167.63 14,078,358 +4.66(+2.86%)
Jan 24, 2022 164.00 164.17 158.26 162.97 14,054,602 -1.90(-1.15%)
Jan 21, 2022 166.19 167.99 164.47 164.87 10,550,644 -0.38(-0.23%)
Jan 20, 2022 167.29 167.86 164.93 165.25 6,009,296 -1.33(-0.80%)
Jan 19, 2022 167.20 168.72 166.32 166.58 5,926,051 -0.52(-0.31%)
Jan 18, 2022 167.10 167.72 166.01 167.10 7,815,641 -0.74(-0.44%)
Jan 14, 2022 167.84 0 -0.92(-0.55%)
Jan 13, 2022 169.00 170.42 168.46 168.76 6,135,709 -1.03(-0.61%)
Jan 12, 2022 169.61 170.08 168.34 169.79 8,115,706 -1.46(-0.85%)
Jan 11, 2022 172.99 173.39 170.11 171.25 8,340,003 -1.84(-1.06%)
Jan 10, 2022 173.69 173.69 172.16 173.09 7,698,047 -0.86(-0.49%)
Jan 07, 2022 171.46 174.30 171.13 173.95 6,986,276 +2.32(+1.35%)
Jan 06, 2022 172.15 172.50 170.80 171.63 7,301,193 -0.59(-0.34%)
Jan 05, 2022 172.00 173.47 171.62 172.22 7,015,724 +1.14(+0.67%)
Jan 04, 2022 171.06 172.29 170.59 171.08 6,747,879 -0.46(-0.27%)
Jan 03, 2022 170.21 171.60 169.10 171.54 6,012,133 +0.47(+0.27%)
Dec 31, 2021 172.53 172.68 171.03 171.07 4,409,527 -1.24(-0.72%)
Dec 30, 2021 172.12 172.88 171.75 172.31 4,231,445 +0.76(+0.44%)
Dec 29, 2021 170.00 171.99 169.91 171.55 3,661,186 +1.20(+0.70%)
Dec 28, 2021 169.79 170.64 169.59 170.35 3,187,017 +0.68(+0.40%)
Dec 27, 2021 169.14 169.85 168.70 169.67 3,704,816 +1.42(+0.84%)
Dec 23, 2021 167.88 168.95 167.36 168.25 3,501,459 +0.32(+0.19%)
Dec 22, 2021 167.06 168.17 166.12 167.93 4,178,239 +0.72(+0.43%)
Dec 21, 2021 168.06 168.10 165.98 167.21 7,952,049 -0.54(-0.32%)
Dec 20, 2021 167.81 168.51 166.55 167.75 7,951,783 -0.48(-0.29%)
Dec 17, 2021 169.64 170.78 167.66 168.23 16,770,567 -4.78(-2.76%)
Dec 16, 2021 171.26 173.51 170.84 173.01 8,989,861 +2.38(+1.39%)
Dec 15, 2021 169.85 171.29 169.42 170.63 8,549,215 +0.34(+0.20%)
Dec 14, 2021 168.33 170.97 167.16 170.29 10,481,605 +1.84(+1.09%)
Dec 13, 2021 164.75 169.19 163.80 168.45 11,141,001 +2.96(+1.79%)
Dec 10, 2021 165.57 166.69 164.65 165.49 6,572,260 -0.41(-0.25%)
Dec 09, 2021 164.18 165.98 163.49 165.90 8,573,628 +1.56(+0.95%)
Dec 08, 2021 163.47 164.57 162.64 164.34 6,215,459 +0.98(+0.60%)
Dec 07, 2021 164.00 164.27 162.41 163.36 8,310,884 +0.42(+0.26%)
Dec 06, 2021 160.19 163.52 159.83 162.94 9,690,672 +3.56(+2.23%)
Dec 03, 2021 157.91 159.67 157.59 159.38 8,750,564 +2.29(+1.46%)
Dec 02, 2021 157.26 159.29 156.75 157.09 11,338,997 -0.99(-0.63%)
Dec 01, 2021 156.88 160.08 156.25 158.08 9,835,885 +2.15(+1.38%)
Nov 30, 2021 158.51 159.00 155.85 155.93 14,978,048 -3.82(-2.39%)
Nov 29, 2021 159.50 160.42 158.42 159.75 9,187,181 +0.55(+0.35%)
Nov 26, 2021 160.60 161.16 158.66 159.20 8,523,106 -1.04(-0.65%)
Nov 24, 2021 160.14 160.62 159.38 160.24 5,230,911 -0.45(-0.28%)
Nov 23, 2021 159.52 161.00 158.78 160.69 7,734,037 +0.99(+0.62%)
Nov 22, 2021 161.03 162.64 159.65 159.70 7,634,963 -3.19(-1.96%)
Nov 19, 2021 163.04 163.19 161.78 162.89 7,628,960 +0.49(+0.30%)
Nov 18, 2021 163.45 162.54 162.15 162.40 6,358,778 -0.88(-0.54%)
Nov 17, 2021 162.87 163.86 161.79 163.28 5,404,678 +0.61(+0.37%)
Nov 16, 2021 163.18 164.35 162.62 162.67 7,389,803 -0.85(-0.52%)
Nov 15, 2021 165.00 165.46 163.22 163.52 7,494,160 -1.49(-0.90%)
Nov 12, 2021 167.43 167.62 164.61 165.01 18,995,274 +1.95(+1.20%)
Nov 11, 2021 163.49 163.81 162.49 163.06 4,115,043 -0.54(-0.33%)
Nov 10, 2021 162.53 163.60 6,556,172 +1.09(+0.67%)
Nov 09, 2021 162.61 163.59 162.02 162.51 6,112,282 -0.36(-0.22%)
Nov 08, 2021 163.68 164.17 162.01 162.87 5,578,851 -0.56(-0.34%)
Nov 05, 2021 162.48 164.60 162.20 163.43 6,215,931 -1.17(-0.71%)
Nov 04, 2021 164.93 164.99 162.67 164.60 8,224,313 -0.46(-0.28%)
Nov 03, 2021 165.04 165.77 163.43 165.06 6,717,477 -0.53(-0.32%)
Nov 02, 2021 163.70 166.98 162.98 165.59 8,450,480 +2.57(+1.58%)
Nov 01, 2021 163.16 163.89 159.40 163.02 5,846,080 +0.14(+0.09%)
Oct 29, 2021 162.35 163.25 160.61 162.88 8,526,923 +0.03(+0.02%)
Oct 28, 2021 163.77 165.20 162.32 162.85 6,277,899 -0.89(-0.54%)
Oct 27, 2021 165.68 165.76 163.31 163.74 7,018,348 -2.01(-1.21%)
Oct 26, 2021 164.56 166.03 165.75 6,942,493 +1.67(+1.02%)
Oct 25, 2021 163.72 164.31 161.71 164.08 6,715,232 +0.36(+0.22%)
Oct 22, 2021 163.06 164.06 162.96 163.72 4,304,486 +0.32(+0.20%)
Oct 21, 2021 164.30 164.32 162.28 163.40 4,523,327 -0.38(-0.23%)
Oct 20, 2021 163.98 164.75 163.26 163.78 6,002,316 -0.09(-0.05%)
Oct 19, 2021 160.90 165.15 160.79 163.87 10,080,830 +3.75(+2.34%)
Oct 18, 2021 160.25 160.25 159.20 160.12 7,460,020 -1.18(-0.73%)
Oct 15, 2021 161.03 161.81 160.41 161.30 6,918,415 +1.19(+0.74%)
Oct 14, 2021 159.71 161.14 159.60 160.11 4,579,912 +0.91(+0.57%)
Oct 13, 2021 157.82 160.08 157.75 159.20 6,903,309 +1.51(+0.96%)
Oct 12, 2021 160.00 160.18 157.34 157.69 6,686,315 -2.56(-1.60%)
Oct 11, 2021 160.86 161.85 159.94 160.25 4,101,650 -0.68(-0.42%)
Oct 08, 2021 161.32 161.61 160.25 160.93 4,343,500 -0.41(-0.25%)
Oct 07, 2021 160.02 162.61 160.02 161.34 5,308,616 +1.43(+0.89%)
Oct 06, 2021 159.87 159.95 157.84 159.91 7,312,107 +0.33(+0.21%)
Oct 05, 2021 159.86 161.11 159.15 159.58 5,127,006 +0.36(+0.23%)
Oct 04, 2021 159.99 159.99 157.67 159.22 8,620,950 -1.25(-0.78%)
Oct 01, 2021 161.53 161.90 158.62 160.47 8,568,580 -1.03(-0.64%)
Sep 30, 2021 164.64 165.40 161.45 161.50 6,972,415 -2.52(-1.54%)
Sep 29, 2021 163.00 164.66 162.78 164.02 5,123,815 +1.21(+0.74%)
Sep 28, 2021 163.10 163.91 161.77 162.81 7,610,000 -0.36(-0.22%)
Sep 27, 2021 164.00 164.36 162.85 163.17 5,775,431 -1.19(-0.72%)
Sep 24, 2021 164.75 165.65 163.89 164.36 4,399,668 -0.50(-0.30%)
Sep 23, 2021 164.40 165.77 164.15 164.86 4,697,615 +0.93(+0.57%)
Sep 22, 2021 165.35 165.95 163.63 163.93 5,656,486 -0.60(-0.36%)
Sep 21, 2021 164.61 165.98 164.24 164.53 6,663,086 +0.72(+0.44%)
Sep 20, 2021 163.48 165.17 162.16 163.81 7,271,064 -0.94(-0.57%)
Sep 17, 2021 164.30 164.91 163.56 164.75 13,572,141 -0.47(-0.28%)
Sep 16, 2021 165.65 166.46 164.19 165.22 5,665,515 -0.20(-0.12%)
Sep 15, 2021 165.00 165.96 164.31 165.42 7,934,001 +0.62(+0.38%)
Sep 14, 2021 166.40 166.54 164.51 164.80 5,258,012 -1.00(-0.60%)
Sep 13, 2021 167.92 168.01 165.13 165.80 6,273,147 -1.17(-0.70%)
Sep 10, 2021 168.55 169.09 166.87 166.97 6,716,675 -1.10(-0.65%)
Sep 09, 2021 171.19 171.19 167.70 168.07 7,111,784 -3.83(-2.23%)
Sep 08, 2021 171.62 172.98 171.08 171.90 4,661,724 -0.42(-0.24%)
Sep 07, 2021 174.35 175.03 171.67 172.32 6,859,443 -2.72(-1.55%)
Sep 03, 2021 175.10 175.22 173.81 175.04 4,097,522 +0.11(+0.06%)
Sep 02, 2021 174.34 175.19 173.91 174.93 4,545,305 +1.19(+0.68%)
Sep 01, 2021 172.90 173.74 172.06 173.74 5,327,103 +0.61(+0.35%)
Aug 31, 2021 173.49 174.49 172.48 173.13 7,105,872 -0.53(-0.31%)
Aug 30, 2021 172.79 174.28 172.78 173.66 3,252,888 +0.73(+0.42%)
Aug 27, 2021 174.28 174.28 172.75 172.93 7,046,107 -0.37(-0.21%)
Aug 26, 2021 173.95 174.72 173.09 173.30 5,029,942 -0.93(-0.53%)
Aug 25, 2021 175.69 175.90 173.89 174.23 5,699,643 -1.16(-0.66%)
Aug 24, 2021 176.99 177.21 175.28 175.39 5,734,607 -2.22(-1.25%)
Aug 23, 2021 178.39 178.93 177.54 177.61 6,461,421 -1.83(-1.02%)
Aug 20, 2021 178.89 179.92 178.07 179.44 5,428,753 +0.87(+0.49%)
Aug 19, 2021 176.62 179.33 176.07 178.57 5,614,963 +1.38(+0.78%)
Aug 18, 2021 179.50 179.50 177.13 177.19 7,132,223 -2.28(-1.27%)
Aug 17, 2021 177.31 179.51 177.31 179.47 6,041,302 +1.63(+0.92%)
Aug 16, 2021 176.55 177.89 175.95 177.84 4,783,126 +1.59(+0.90%)
Aug 13, 2021 175.29 176.29 175.12 176.25 5,882,129 +1.05(+0.60%)
Aug 12, 2021 173.82 175.29 173.59 175.20 4,391,378 +1.40(+0.81%)
Aug 11, 2021 174.25 174.47 173.56 173.80 4,220,751 +0.03(+0.02%)
Aug 10, 2021 173.26 174.11 172.78 173.77 3,678,829 +0.06(+0.03%)
Aug 09, 2021 173.72 174.25 172.93 173.71 3,950,380 +0.60(+0.35%)
Aug 06, 2021 173.94 173.94 172.45 173.11 4,581,079 -0.58(-0.33%)
Aug 05, 2021 173.85 173.85 172.42 173.69 4,291,301 +0.33(+0.19%)
Aug 04, 2021 174.20 174.59 173.26 173.36 4,792,856 -1.03(-0.59%)
Aug 03, 2021 172.73 174.50 172.44 174.39 6,031,377 +2.12(+1.23%)
Aug 02, 2021 172.47 172.84 171.30 172.27 3,720,558 +0.07(+0.04%)
Jul 30, 2021 172.54 172.98 171.84 172.20 5,346,746 +0.02(+0.01%)
Jul 29, 2021 172.74 173.34 171.09 172.18 4,213,773 +0.00(+0.00%)
Jul 28, 2021 172.73 173.38 172.08 172.18 5,770,238 -0.48(-0.28%)
Jul 27, 2021 171.80 172.72 170.67 172.66 7,089,118 +0.79(+0.46%)
Jul 26, 2021 171.82 172.14 170.86 171.87 4,484,914 +0.08(+0.05%)
Jul 23, 2021 171.00 172.18 170.38 171.79 5,015,129 +1.81(+1.06%)
Jul 22, 2021 169.36 171.07 168.65 169.98 5,281,956 +0.49(+0.29%)
Jul 21, 2021 169.30 169.69 167.48 169.49 7,585,453 +1.04(+0.62%)
Jul 20, 2021 166.90 170.81 166.84 168.45 9,901,782 +1.57(+0.94%)
Jul 19, 2021 166.52 168.19 165.32 166.88 8,219,829 -1.22(-0.73%)
Jul 16, 2021 168.34 169.09 167.95 168.10 5,835,312 -0.27(-0.16%)
Jul 15, 2021 169.30 169.90 167.72 168.37 6,655,916 -2.05(-1.20%)
Jul 14, 2021 170.00 170.83 169.04 170.42 6,161,935 +1.15(+0.68%)
Jul 13, 2021 168.97 169.75 168.67 169.27 4,691,614 -0.21(-0.12%)
Jul 12, 2021 169.73 171.18 168.54 169.48 7,838,618 -0.27(-0.16%)
Jul 09, 2021 169.37 170.37 169.24 169.75 6,121,125 +0.67(+0.40%)
Jul 08, 2021 169.01 169.46 167.58 169.08 5,755,601 -0.33(-0.19%)
Jul 07, 2021 167.48 169.50 167.48 169.41 6,293,570 +1.44(+0.86%)
Jul 06, 2021 167.91 168.86 166.99 167.97 6,097,993 -1.01(-0.60%)
Jul 02, 2021 166.02 169.30 165.64 168.98 9,060,295 +3.02(+1.82%)
Jul 01, 2021 164.74 166.01 164.63 165.96 6,317,974 +1.22(+0.74%)
Jun 30, 2021 164.00 164.97 163.67 164.74 6,150,243 +0.71(+0.43%)
Jun 29, 2021 164.00 164.64 163.41 164.03 3,749,658 +0.01(+0.01%)
Jun 28, 2021 164.44 165.07 163.52 164.02 5,603,160 -0.19(-0.12%)
Jun 25, 2021 162.94 164.78 162.89 164.21 10,963,812 +0.84(+0.51%)
Jun 24, 2021 163.27 164.20 162.80 163.37 4,549,136 +0.74(+0.46%)
Jun 23, 2021 163.69 163.69 162.48 162.63 4,493,157 -0.99(-0.61%)
Jun 22, 2021 163.71 164.04 163.28 163.62 5,627,406 -0.22(-0.13%)
Jun 21, 2021 162.77 164.25 162.25 163.84 6,592,344 +1.86(+1.15%)
Jun 18, 2021 163.27 164.19 161.79 161.98 12,993,250 -3.24(-1.96%)
Jun 17, 2021 164.19 165.70 163.50 165.22 5,874,783 +0.79(+0.48%)
Jun 16, 2021 164.80 165.75 163.48 164.43 6,988,306 -0.06(-0.04%)
Jun 15, 2021 165.23 165.86 164.39 164.49 5,062,987 -0.88(-0.53%)
Jun 14, 2021 164.50 165.46 163.90 165.37 4,929,812 +0.41(+0.25%)
Jun 11, 2021 167.07 167.08 164.22 164.96 7,389,952 -2.12(-1.27%)
Jun 10, 2021 166.00 167.57 166.00 167.08 6,463,329 +1.49(+0.90%)
Jun 09, 2021 163.99 165.78 163.66 165.59 5,565,570 +2.20(+1.35%)
Jun 08, 2021 165.28 165.66 162.07 163.39 7,746,423 -1.45(-0.88%)
Jun 07, 2021 166.00 166.32 164.63 164.84 5,360,395 -1.13(-0.68%)
Jun 04, 2021 167.01 167.56 165.87 165.97 6,510,523 -0.07(-0.04%)
Jun 03, 2021 165.89 167.15 165.71 166.04 5,809,129 -0.16(-0.10%)
Jun 02, 2021 165.30 166.72 165.11 166.20 6,805,926 +0.67(+0.40%)
Jun 01, 2021 170.15 170.20 165.38 165.53 10,447,121 -3.72(-2.20%)
May 28, 2021 169.52 171.00 169.17 169.25 6,401,012 +0.44(+0.26%)
May 27, 2021 169.26 170.17 168.38 168.81 8,114,287 -0.26(-0.15%)
May 26, 2021 170.00 170.08 168.28 169.07 5,726,620 -1.01(-0.59%)
May 25, 2021 170.67 171.03 169.74 170.08 7,444,874 -0.47(-0.28%)
May 24, 2021 170.90 171.35 169.77 170.55 5,195,341 -0.41(-0.24%)
May 21, 2021 171.33 172.74 170.87 170.96 6,507,381 -0.11(-0.06%)
May 20, 2021 169.94 171.59 169.69 171.07 4,850,470 +0.99(+0.58%)
May 19, 2021 169.51 170.16 168.03 170.08 5,533,791 -0.37(-0.22%)
May 18, 2021 169.98 171.37 169.53 170.45 5,845,736 +0.06(+0.04%)
May 17, 2021 170.40 171.89 170.31 170.39 5,721,076 +0.17(+0.10%)
May 14, 2021 171.48 171.61 170.17 170.22 5,797,704 +0.26(+0.15%)
May 13, 2021 166.97 170.70 166.97 169.96 8,018,714 +1.76(+1.05%)
May 12, 2021 168.54 169.80 167.95 168.20 6,757,977 -0.68(-0.40%)
May 11, 2021 170.61 170.87 168.28 168.88 8,217,953 -1.39(-0.82%)
May 10, 2021 169.90 171.53 169.23 170.27 8,356,728 +1.77(+1.05%)
May 07, 2021 168.30 169.18 167.83 168.50 5,317,205 +0.76(+0.45%)
May 06, 2021 166.79 167.88 166.24 167.74 5,529,220 +0.67(+0.40%)
May 05, 2021 167.50 168.40 166.79 167.07 7,795,126 -0.70(-0.42%)
May 04, 2021 164.83 167.85 164.67 167.77 10,179,289 +2.56(+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.