Skip to main content

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 130.02 130.59 128.96 130.42 17,365,224 +0.61(+0.47%)
Nov 27, 2020 130.26 130.40 129.11 129.81 3,393,371 +0.29(+0.22%)
Nov 25, 2020 129.87 129.96 128.78 129.52 8,424,747 -0.17(-0.13%)
Nov 24, 2020 129.81 130.50 129.46 129.69 12,241,077 +0.00(+0.00%)
Nov 23, 2020 131.62 131.62 128.94 129.69 8,105,145 -1.33(-1.02%)
Nov 20, 2020 131.65 132.44 130.82 131.03 7,099,863 -0.70(-0.53%)
Nov 19, 2020 131.87 132.01 130.34 131.73 8,918,751 -0.21(-0.16%)
Nov 18, 2020 133.28 134.07 131.93 131.93 7,439,446 -1.77(-1.33%)
Nov 17, 2020 134.29 134.85 133.50 133.70 8,150,008 -1.34(-0.99%)
Nov 16, 2020 135.11 135.45 134.11 135.05 6,997,231 +0.85(+0.63%)
Nov 13, 2020 133.47 134.65 132.86 134.20 6,586,483 +1.43(+1.08%)
Nov 12, 2020 132.15 133.08 131.38 132.76 5,261,990 +0.45(+0.34%)
Nov 11, 2020 133.54 133.57 131.47 132.32 7,126,345 -0.43(-0.32%)
Nov 10, 2020 131.82 133.17 130.94 132.75 8,249,644 +1.97(+1.51%)
Nov 09, 2020 132.88 133.38 129.74 130.78 13,784,615 +3.43(+2.69%)
Nov 06, 2020 125.69 128.19 125.02 127.35 6,637,865 +2.23(+1.78%)
Nov 05, 2020 125.83 126.97 124.67 125.12 8,950,944 +0.32(+0.26%)
Nov 04, 2020 124.88 127.61 124.17 124.80 11,461,858 +0.81(+0.65%)
Nov 03, 2020 125.35 126.19 123.35 123.99 7,102,929 -0.17(-0.14%)
Nov 02, 2020 124.42 124.45 123.09 124.16 7,913,877 +1.41(+1.15%)
Oct 30, 2020 122.36 123.13 119.65 122.75 8,226,485 -0.07(-0.06%)
Oct 29, 2020 123.54 124.17 121.80 122.82 8,047,135 -1.05(-0.85%)
Oct 28, 2020 126.61 127.11 123.70 123.87 9,410,540 -4.29(-3.35%)
Oct 27, 2020 128.68 129.18 127.95 128.15 5,457,366 -0.73(-0.57%)
Oct 26, 2020 129.30 129.60 127.80 128.89 7,739,947 -1.14(-0.87%)
Oct 23, 2020 130.60 132.02 129.23 130.03 4,640,418 +0.14(+0.11%)
Oct 22, 2020 129.06 130.43 128.77 129.88 5,897,856 +1.03(+0.80%)
Oct 21, 2020 129.02 130.12 128.83 128.85 5,830,627 -0.56(-0.43%)
Oct 20, 2020 129.51 130.48 129.02 129.41 5,948,946 +0.21(+0.16%)
Oct 19, 2020 132.97 133.30 129.03 129.20 8,097,970 -3.38(-2.55%)
Oct 16, 2020 132.14 133.18 131.61 132.59 6,812,008 +0.81(+0.62%)
Oct 15, 2020 132.03 132.41 131.00 131.77 6,678,565 -0.81(-0.61%)
Oct 14, 2020 133.23 133.42 131.95 132.59 8,608,690 -0.23(-0.18%)
Oct 13, 2020 133.39 134.39 132.29 132.82 12,348,062 -3.12(-2.29%)
Oct 12, 2020 135.72 137.10 135.20 135.93 8,114,693 +0.78(+0.58%)
Oct 09, 2020 133.97 135.61 133.79 135.16 5,645,509 +1.86(+1.40%)
Oct 08, 2020 132.94 134.15 132.53 133.29 4,928,439 +0.91(+0.68%)
Oct 07, 2020 131.14 132.70 130.53 132.39 6,257,850 +1.45(+1.11%)
Oct 06, 2020 132.75 133.04 130.59 130.94 5,715,646 -1.76(-1.33%)
Oct 05, 2020 131.60 132.84 131.08 132.70 5,576,855 +1.78(+1.36%)
Oct 02, 2020 130.89 132.86 130.55 130.92 6,127,501 -0.97(-0.73%)
Oct 01, 2020 133.67 133.97 131.12 131.89 7,213,276 -1.40(-1.05%)
Sep 30, 2020 132.00 134.04 131.46 133.28 9,479,273 +1.63(+1.24%)
Sep 29, 2020 132.14 132.42 130.76 131.65 7,562,413 -0.05(-0.03%)
Sep 28, 2020 131.36 132.76 131.08 131.70 6,525,794 +1.30(+1.00%)
Sep 25, 2020 128.91 130.93 128.82 130.40 6,178,437 +0.89(+0.68%)
Sep 24, 2020 129.42 130.03 128.32 129.51 6,271,278 +0.21(+0.16%)
Sep 23, 2020 132.03 132.09 129.25 129.31 9,805,165 +0.21(+0.16%)
Sep 22, 2020 129.53 130.12 128.66 129.10 5,915,179 -0.80(-0.61%)
Sep 21, 2020 132.12 132.43 127.98 129.90 8,459,664 -3.65(-2.73%)
Sep 18, 2020 131.16 133.97 130.88 133.55 13,598,549 +1.80(+1.37%)
Sep 17, 2020 132.53 133.06 130.75 131.75 6,099,814 -1.10(-0.83%)
Sep 16, 2020 133.74 134.34 132.81 132.85 4,829,283 -0.44(-0.33%)
Sep 15, 2020 133.79 134.81 132.96 133.29 4,087,167 +0.48(+0.36%)
Sep 14, 2020 132.60 133.81 132.50 132.81 4,887,658 +0.51(+0.39%)
Sep 11, 2020 131.65 132.97 131.27 132.30 4,395,010 +0.78(+0.59%)
Sep 10, 2020 133.62 134.09 131.17 131.52 6,915,356 -2.50(-1.86%)
Sep 09, 2020 132.63 135.27 132.60 134.02 7,773,809 +2.19(+1.66%)
Sep 08, 2020 134.51 135.08 131.51 131.83 9,780,378 -1.19(-0.90%)
Sep 04, 2020 134.44 135.14 131.72 133.02 8,042,513 -0.86(-0.64%)
Sep 03, 2020 138.61 139.18 132.76 133.88 9,686,009 -3.83(-2.78%)
Sep 02, 2020 134.99 138.16 133.61 137.72 7,686,482 +2.07(+1.52%)
Sep 01, 2020 137.75 137.94 134.35 135.65 7,046,959 -1.69(-1.23%)
Aug 31, 2020 136.97 138.22 136.31 137.34 7,106,875 -0.21(-0.15%)
Aug 28, 2020 136.74 137.60 135.99 137.54 6,026,970 +0.59(+0.43%)
Aug 27, 2020 136.45 137.21 135.98 136.95 6,227,634 +0.61(+0.45%)
Aug 26, 2020 135.95 136.66 134.86 136.34 8,944,400 +0.21(+0.16%)
Aug 25, 2020 136.78 137.03 135.66 136.13 4,314,767 -0.08(-0.06%)
Aug 24, 2020 136.74 136.88 134.60 136.21 6,018,079 +0.36(+0.26%)
Aug 21, 2020 134.98 136.65 133.92 135.85 7,559,343 +1.19(+0.89%)
Aug 20, 2020 133.18 134.80 132.99 134.66 5,479,560 +0.92(+0.68%)
Aug 19, 2020 133.03 134.80 132.79 133.75 8,788,415 +0.27(+0.20%)
Aug 18, 2020 132.74 133.49 132.13 133.48 4,860,351 +0.98(+0.74%)
Aug 17, 2020 131.90 133.60 131.82 132.50 4,842,327 +0.67(+0.51%)
Aug 14, 2020 131.27 132.81 131.25 131.83 4,767,782 +0.21(+0.16%)
Aug 13, 2020 132.10 132.68 131.20 131.62 5,796,266 -1.48(-1.11%)
Aug 12, 2020 131.21 133.61 131.17 133.10 5,911,878 +2.39(+1.83%)
Aug 11, 2020 132.63 132.71 130.17 130.70 7,182,877 -0.94(-0.72%)
Aug 10, 2020 132.38 132.52 131.37 131.65 4,606,424 -0.51(-0.38%)
Aug 07, 2020 131.18 132.20 130.86 132.15 4,087,377 +0.93(+0.71%)
Aug 06, 2020 131.98 132.73 130.29 131.22 5,439,404 -0.76(-0.57%)
Aug 05, 2020 132.60 132.78 131.44 131.98 6,173,545 +1.18(+0.90%)
Aug 04, 2020 130.72 130.93 129.68 130.79 4,679,235 -0.25(-0.19%)
Aug 03, 2020 130.19 131.43 129.97 131.04 4,587,189 +1.41(+1.09%)
Jul 31, 2020 130.43 131.13 128.03 129.63 9,285,600 -0.96(-0.74%)
Jul 30, 2020 131.12 131.18 129.97 130.59 6,656,324 +0.27(+0.20%)
Jul 29, 2020 130.19 131.15 129.90 130.32 5,047,160 -0.26(-0.20%)
Jul 28, 2020 131.09 131.61 130.51 130.58 5,444,719 -0.31(-0.24%)
Jul 27, 2020 131.06 132.44 130.61 130.89 6,381,179 -0.84(-0.63%)
Jul 24, 2020 133.84 133.93 130.76 131.73 6,078,554 -1.32(-1.00%)
Jul 23, 2020 133.59 134.15 132.76 133.05 7,381,567 -0.36(-0.27%)
Jul 22, 2020 133.34 133.75 131.49 133.41 6,645,463 +0.24(+0.18%)
Jul 21, 2020 133.04 134.88 132.95 133.17 6,271,180 +0.12(+0.09%)
Jul 20, 2020 133.60 133.68 132.00 133.04 6,961,374 +0.22(+0.17%)
Jul 17, 2020 133.40 133.91 132.23 132.82 8,370,522 +0.09(+0.07%)
Jul 16, 2020 132.22 132.81 130.45 132.73 10,450,475 +0.88(+0.67%)
Jul 15, 2020 133.16 133.59 131.82 131.85 9,562,175 +0.30(+0.23%)
Jul 14, 2020 129.24 131.97 129.18 131.55 8,372,249 +2.41(+1.87%)
Jul 13, 2020 127.72 130.41 127.42 129.14 7,816,487 +2.53(+2.00%)
Jul 10, 2020 126.95 127.06 125.77 126.61 4,815,346 -0.11(-0.08%)
Jul 09, 2020 126.96 128.44 125.02 126.72 6,451,801 -0.69(-0.54%)
Jul 08, 2020 127.06 127.52 126.02 127.41 7,036,278 +0.37(+0.29%)
Jul 07, 2020 125.74 128.04 125.60 127.04 6,321,901 -0.11(-0.09%)
Jul 06, 2020 126.44 127.86 126.18 127.16 6,919,956 +1.79(+1.43%)
Jul 02, 2020 125.62 126.14 124.80 125.37 5,793,393 +0.52(+0.42%)
Jul 01, 2020 125.12 125.74 124.56 124.84 6,943,394 -0.22(-0.18%)
Jun 30, 2020 123.97 125.41 122.58 125.07 8,700,808 +1.41(+1.14%)
Jun 29, 2020 123.39 124.24 122.71 123.65 5,969,660 +1.09(+0.89%)
Jun 26, 2020 124.09 124.15 121.86 122.56 14,448,851 -1.65(-1.33%)
Jun 25, 2020 125.01 125.01 122.32 124.21 8,343,662 -0.13(-0.11%)
Jun 24, 2020 126.45 126.45 123.37 124.34 9,232,856 -2.70(-2.13%)
Jun 23, 2020 127.83 128.13 126.89 127.05 6,658,331 -0.47(-0.37%)
Jun 22, 2020 127.59 127.76 126.31 127.52 5,942,365 -0.39(-0.31%)
Jun 19, 2020 129.65 129.73 127.40 127.91 13,711,549 +0.37(+0.29%)
Jun 18, 2020 126.75 128.17 126.17 127.54 5,392,709 -0.54(-0.42%)
Jun 17, 2020 128.86 129.32 127.59 128.08 5,730,603 -0.39(-0.31%)
Jun 16, 2020 128.14 129.32 126.97 128.47 8,523,196 +2.86(+2.27%)
Jun 15, 2020 125.39 126.64 123.96 125.62 9,730,494 -0.80(-0.63%)
Jun 12, 2020 127.03 127.80 124.75 126.42 9,768,439 +1.14(+0.91%)
Jun 11, 2020 132.14 132.66 125.17 125.28 13,392,364 -6.16(-4.69%)
Jun 10, 2020 130.38 133.43 130.38 131.44 11,391,329 +1.64(+1.26%)
Jun 09, 2020 131.84 132.80 129.53 129.81 9,273,156 -0.72(-0.55%)
Jun 08, 2020 129.73 131.27 129.61 130.53 8,495,178 -0.47(-0.36%)
Jun 05, 2020 131.34 133.08 130.38 131.00 10,935,731 +0.51(+0.39%)
Jun 04, 2020 130.55 131.95 129.47 130.49 9,186,884 -1.71(-1.29%)
Jun 03, 2020 132.08 132.63 130.24 132.20 7,127,281 +0.36(+0.27%)
Jun 02, 2020 130.78 131.93 129.95 131.84 6,830,361 +0.94(+0.72%)
Jun 01, 2020 130.99 131.92 129.85 130.90 6,906,723 -1.39(-1.05%)
May 29, 2020 131.58 132.82 129.25 132.29 9,563,676 +1.58(+1.21%)
May 28, 2020 129.86 131.72 129.67 130.70 6,960,277 +1.85(+1.44%)
May 27, 2020 128.35 129.17 127.18 128.85 8,937,517 +0.29(+0.23%)
May 26, 2020 130.01 130.23 128.33 128.56 7,951,871 +0.17(+0.13%)
May 22, 2020 128.57 130.09 128.12 128.39 6,905,025 -1.18(-0.91%)
May 21, 2020 131.16 131.16 128.79 129.57 7,343,007 -0.86(-0.66%)
May 20, 2020 132.26 132.82 130.07 130.43 6,466,335 -1.18(-0.90%)
May 19, 2020 132.57 133.45 131.07 131.62 6,914,178 -1.32(-1.00%)
May 18, 2020 134.68 135.68 132.89 132.94 8,365,883 +0.07(+0.05%)
May 15, 2020 130.60 132.90 128.65 132.87 11,707,868 +2.47(+1.90%)
May 14, 2020 128.41 130.50 127.41 130.40 7,779,014 +0.45(+0.35%)
May 13, 2020 129.02 131.55 128.96 129.94 7,890,690 -0.01(-0.01%)
May 12, 2020 132.57 132.78 129.86 129.95 7,967,589 -1.74(-1.32%)
May 11, 2020 131.11 132.57 130.82 131.69 6,665,602 +0.36(+0.28%)
May 08, 2020 131.53 131.76 130.62 131.33 5,335,592 +0.98(+0.75%)
May 07, 2020 131.92 132.06 129.94 130.35 6,307,419 -0.43(-0.33%)
May 06, 2020 132.48 132.76 130.75 130.78 7,009,723 -1.25(-0.95%)
May 05, 2020 131.60 133.17 131.28 132.04 7,429,862 +1.09(+0.83%)
May 04, 2020 131.39 131.67 129.91 130.95 8,149,919 -0.02(-0.01%)
May 01, 2020 132.15 132.19 129.65 130.97 8,275,466 -1.54(-1.17%)
Apr 30, 2020 131.12 132.86 129.97 132.51 16,790,240 -0.18(-0.13%)
Apr 29, 2020 133.70 133.92 131.74 132.69 10,509,956 -1.02(-0.76%)
Apr 28, 2020 133.58 135.22 133.10 133.71 9,689,510 -2.56(-1.88%)
Apr 27, 2020 136.73 137.82 136.01 136.27 10,102,585 -0.50(-0.37%)
Apr 24, 2020 137.40 138.04 135.69 136.77 9,798,563 -0.58(-0.42%)
Apr 23, 2020 136.23 138.66 135.75 137.35 12,074,381 +2.23(+1.65%)
Apr 22, 2020 134.96 136.90 134.01 135.12 13,040,193 +2.92(+2.21%)
Apr 21, 2020 132.59 133.93 131.22 132.20 11,266,504 -1.76(-1.31%)
Apr 20, 2020 133.30 135.13 132.56 133.96 13,842,164 -0.31(-0.23%)
Apr 17, 2020 134.24 134.51 132.13 134.26 12,364,117 +2.08(+1.57%)
Apr 16, 2020 130.99 133.08 129.34 132.19 13,770,837 +1.78(+1.36%)
Apr 15, 2020 129.17 130.63 126.78 130.41 13,542,795 +1.44(+1.12%)
Apr 14, 2020 128.44 130.20 127.22 128.97 15,662,496 +5.53(+4.48%)
Apr 13, 2020 123.65 124.96 121.74 123.44 9,225,800 -1.29(-1.03%)
Apr 09, 2020 127.19 128.44 123.89 124.73 12,598,718 -1.79(-1.42%)
Apr 08, 2020 121.66 127.30 121.26 126.53 12,179,145 +5.11(+4.20%)
Apr 07, 2020 123.52 125.44 121.23 121.42 13,089,486 -2.01(-1.63%)
Apr 06, 2020 121.01 124.50 119.71 123.44 16,974,856 +4.94(+4.17%)
Apr 03, 2020 116.92 119.04 116.21 118.50 11,402,954 +0.90(+0.77%)
Apr 02, 2020 114.04 118.35 112.36 117.60 13,126,713 +3.83(+3.37%)
Apr 01, 2020 112.78 115.02 110.84 113.77 14,272,345 -2.05(-1.77%)
Mar 31, 2020 119.22 119.86 114.86 115.81 17,816,654 -1.66(-1.41%)
Mar 30, 2020 113.46 118.34 112.61 117.47 24,593,008 +8.70(+8.00%)
Mar 27, 2020 107.44 112.71 106.50 108.78 13,737,757 -3.01(-2.69%)
Mar 26, 2020 106.49 112.25 106.32 111.79 17,059,686 +6.33(+6.01%)
Mar 25, 2020 105.02 109.48 103.07 105.45 15,834,332 +0.19(+0.18%)
Mar 24, 2020 104.89 105.67 100.56 105.26 19,930,028 +7.10(+7.23%)
Mar 23, 2020 103.33 104.71 96.41 98.16 23,562,914 -7.73(-7.30%)
Mar 20, 2020 112.02 112.56 104.33 105.89 22,401,584 -6.32(-5.64%)
Mar 19, 2020 119.22 119.22 111.42 112.21 20,922,966 -6.99(-5.86%)
Mar 18, 2020 115.72 119.82 113.68 119.20 19,837,142 -1.44(-1.19%)
Mar 17, 2020 113.53 120.80 112.88 120.64 21,411,032 +8.35(+7.44%)
Mar 16, 2020 109.14 118.14 108.13 112.28 21,373,032 -6.32(-5.33%)
Mar 13, 2020 114.22 119.16 110.09 118.61 22,740,126 +7.84(+7.08%)
Mar 12, 2020 112.44 118.14 109.96 110.76 24,386,360 -5.64(-4.85%)
Mar 11, 2020 121.96 122.54 116.14 116.41 20,114,980 -8.69(-6.95%)
Mar 10, 2020 123.62 125.37 118.55 125.10 14,377,163 +4.59(+3.81%)
Mar 09, 2020 120.41 123.37 119.14 120.50 15,676,857 -4.94(-3.94%)
Mar 06, 2020 122.31 126.31 121.36 125.44 13,857,549 +0.02(+0.01%)
Mar 05, 2020 124.36 126.02 123.51 125.42 12,837,749 -1.30(-1.03%)
Mar 04, 2020 121.60 126.86 121.12 126.72 11,956,965 +6.97(+5.82%)
Mar 03, 2020 123.65 124.52 117.55 119.75 15,466,555 -3.91(-3.16%)
Mar 02, 2020 119.04 123.76 118.36 123.67 13,022,168 +4.89(+4.12%)
Feb 28, 2020 119.55 121.25 115.54 118.77 22,447,326 -4.10(-3.34%)
Feb 27, 2020 125.91 127.86 122.72 122.87 14,226,280 -4.03(-3.17%)
Feb 26, 2020 128.37 129.14 126.82 126.90 11,428,652 -1.08(-0.84%)
Feb 25, 2020 128.94 129.61 127.03 127.98 11,921,463 -0.89(-0.69%)
Feb 24, 2020 129.39 131.60 128.28 128.87 11,988,812 -2.71(-2.06%)
Feb 21, 2020 129.96 131.85 129.48 131.58 8,861,392 +1.37(+1.05%)
Feb 20, 2020 130.42 131.10 129.36 130.21 8,505,750 -0.50(-0.38%)
Feb 19, 2020 130.95 131.43 130.40 130.71 6,968,052 -0.18(-0.13%)
Feb 18, 2020 132.05 132.29 130.82 130.89 8,239,122 -0.87(-0.66%)
Feb 14, 2020 132.13 132.20 130.90 131.75 6,513,752 +0.03(+0.03%)
Feb 13, 2020 131.78 132.55 131.53 131.72 6,244,503 -0.88(-0.66%)
Feb 12, 2020 133.28 133.53 132.45 132.60 5,887,343 -0.79(-0.59%)
Feb 11, 2020 133.65 133.73 132.99 133.39 4,233,487 +0.11(+0.09%)
Feb 10, 2020 133.12 133.32 132.42 133.27 5,510,040 -0.03(-0.02%)
Feb 07, 2020 134.57 134.67 133.00 133.30 6,495,179 -1.44(-1.07%)
Feb 06, 2020 135.37 135.59 134.04 134.74 7,066,021 -0.40(-0.30%)
Feb 05, 2020 133.15 135.17 132.79 135.14 6,813,918 +2.10(+1.58%)
Feb 04, 2020 132.95 134.05 132.69 133.04 7,453,730 +1.25(+0.95%)
Feb 03, 2020 131.13 132.07 130.97 131.79 6,569,190 +1.14(+0.87%)
Jan 31, 2020 131.42 131.64 130.45 130.65 9,858,538 -1.31(-0.99%)
Jan 30, 2020 131.67 132.09 130.81 131.96 7,372,408 -0.16(-0.12%)
Jan 29, 2020 131.16 132.69 130.88 132.12 7,165,685 +0.91(+0.70%)
Jan 28, 2020 130.29 132.14 130.02 131.20 8,359,767 +0.66(+0.50%)
Jan 27, 2020 129.46 131.17 129.01 130.54 8,644,120 +0.38(+0.29%)
Jan 24, 2020 130.40 130.72 129.82 130.17 10,314,324 -0.19(-0.14%)
Jan 23, 2020 129.92 130.56 128.80 130.35 9,881,368 +0.25(+0.19%)
Jan 22, 2020 128.75 130.92 128.13 130.10 11,741,995 -0.90(-0.68%)
Jan 21, 2020 130.40 131.79 130.32 131.00 10,861,256 +0.09(+0.07%)
Jan 17, 2020 130.25 131.12 129.82 130.91 10,350,673 +0.85(+0.65%)
Jan 16, 2020 129.38 130.62 128.31 130.06 7,379,188 +1.04(+0.81%)
Jan 15, 2020 128.48 129.36 128.34 129.02 5,652,030 +0.43(+0.33%)
Jan 14, 2020 127.30 128.67 127.02 128.59 8,018,962 +0.72(+0.56%)
Jan 13, 2020 127.67 127.95 127.01 127.87 5,233,845 +0.56(+0.44%)
Jan 10, 2020 127.91 128.29 127.17 127.31 5,745,866 -0.29(-0.23%)
Jan 09, 2020 127.92 128.16 127.24 127.59 6,965,256 +0.38(+0.30%)
Jan 08, 2020 127.14 128.11 126.11 127.22 7,527,031 -0.02(-0.01%)
Jan 07, 2020 126.38 127.65 124.08 127.23 8,416,540 +0.77(+0.61%)
Jan 06, 2020 126.38 126.55 125.37 126.46 8,809,495 -0.16(-0.12%)
Jan 03, 2020 125.94 127.58 125.50 126.62 6,555,798 -1.48(-1.16%)
Jan 02, 2020 128.02 128.15 127.32 128.10 6,582,646 +0.09(+0.07%)
Dec 31, 2019 127.34 128.14 127.06 128.02 5,053,641 +0.50(+0.39%)
Dec 30, 2019 127.94 128.31 127.28 127.52 3,331,054 -0.39(-0.31%)
Dec 27, 2019 128.31 128.61 127.73 127.91 3,911,327 -0.07(-0.05%)
Dec 26, 2019 128.10 128.29 127.39 127.98 3,440,330 -0.09(-0.07%)
Dec 24, 2019 128.13 128.14 127.48 128.07 4,830,078 -0.45(-0.35%)
Dec 23, 2019 127.90 128.80 127.55 128.52 7,473,343 +0.33(+0.26%)
Dec 20, 2019 128.90 129.75 127.08 128.18 16,559,732 +0.75(+0.59%)
Dec 19, 2019 126.28 128.03 126.03 127.43 10,727,758 +1.76(+1.40%)
Dec 18, 2019 126.13 126.27 125.27 125.66 8,943,903 -0.33(-0.26%)
Dec 17, 2019 125.50 126.42 125.08 125.99 12,216,979 +1.55(+1.25%)
Dec 16, 2019 124.38 125.37 124.17 124.44 6,099,668 +0.36(+0.29%)
Dec 13, 2019 123.83 124.44 123.14 124.08 4,850,930 +0.03(+0.03%)
Dec 12, 2019 124.02 124.67 123.50 124.04 5,711,490 +0.32(+0.26%)
Dec 11, 2019 123.68 124.60 123.42 123.72 7,556,414 +0.87(+0.71%)
Dec 10, 2019 123.57 123.74 122.79 122.86 6,050,943 -0.45(-0.36%)
Dec 09, 2019 123.21 123.58 122.92 123.30 4,832,453 +0.11(+0.09%)
Dec 06, 2019 122.39 124.25 122.39 123.20 7,566,618 +0.72(+0.59%)
Dec 05, 2019 122.29 122.64 121.07 122.48 6,236,228 +0.16(+0.13%)
Dec 04, 2019 121.55 122.64 121.14 122.32 8,269,393 +1.95(+1.62%)
Dec 03, 2019 120.15 120.63 119.50 120.37 7,309,928 -0.18(-0.15%)
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.