Skip to main content

Johnson & Johnson (NY: JNJ )

158.46 +0.50 (+0.32%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 133.18 134.95 132.02 134.60 16,530,138 -0.18(-0.13%)
Apr 29, 2020 135.80 136.03 133.81 134.78 10,347,144 -1.03(-0.76%)
Apr 28, 2020 135.69 137.35 135.19 135.81 9,539,407 -2.60(-1.88%)
Apr 27, 2020 138.88 139.99 138.15 138.41 9,946,084 -0.51(-0.37%)
Apr 24, 2020 139.56 140.22 137.83 138.93 9,646,771 -0.58(-0.42%)
Apr 23, 2020 138.38 140.84 137.88 139.51 11,887,335 +2.26(+1.65%)
Apr 22, 2020 137.09 139.05 136.12 137.25 12,838,185 +2.97(+2.21%)
Apr 21, 2020 134.67 136.04 133.28 134.28 11,091,972 -1.78(-1.31%)
Apr 20, 2020 135.40 137.26 134.65 136.06 13,627,732 -0.31(-0.23%)
Apr 17, 2020 136.35 136.63 134.21 136.38 12,172,582 +2.11(+1.57%)
Apr 16, 2020 133.05 135.18 131.37 134.27 13,557,510 +1.80(+1.36%)
Apr 15, 2020 131.20 132.69 128.77 132.47 13,333,001 +1.46(+1.12%)
Apr 14, 2020 130.46 132.25 129.23 131.00 15,419,865 +5.62(+4.48%)
Apr 13, 2020 125.59 126.93 123.66 125.39 9,082,881 -1.31(-1.03%)
Apr 09, 2020 129.19 130.46 125.84 126.70 12,403,549 -1.82(-1.42%)
Apr 08, 2020 123.58 129.30 123.17 128.52 11,990,475 +5.19(+4.20%)
Apr 07, 2020 125.47 127.42 123.14 123.33 12,886,714 -2.05(-1.63%)
Apr 06, 2020 122.91 126.46 121.59 125.38 16,711,894 +5.01(+4.17%)
Apr 03, 2020 118.76 120.92 118.04 120.36 11,226,309 +0.92(+0.77%)
Apr 02, 2020 115.83 120.21 114.13 119.45 12,923,364 +3.89(+3.37%)
Apr 01, 2020 114.56 116.83 112.59 115.56 14,051,250 -2.08(-1.77%)
Mar 31, 2020 121.10 121.75 116.67 117.64 17,540,654 -1.69(-1.41%)
Mar 30, 2020 115.24 120.20 114.38 119.32 24,212,034 +8.84(+8.00%)
Mar 27, 2020 109.13 114.49 108.17 110.49 13,524,943 -3.06(-2.69%)
Mar 26, 2020 108.16 114.02 107.99 113.55 16,795,410 +6.43(+6.00%)
Mar 25, 2020 106.67 111.20 104.69 107.11 15,589,039 +0.20(+0.19%)
Mar 24, 2020 106.54 107.34 102.14 106.92 19,621,288 +7.21(+7.23%)
Mar 23, 2020 104.96 106.36 97.93 99.70 23,197,896 -7.85(-7.30%)
Mar 20, 2020 113.78 114.33 105.97 107.55 22,054,556 -6.42(-5.64%)
Mar 19, 2020 121.10 121.10 113.17 113.98 20,598,846 -7.10(-5.86%)
Mar 18, 2020 117.54 121.71 115.47 121.07 19,529,840 -1.46(-1.19%)
Mar 17, 2020 115.32 122.70 114.66 122.53 21,079,350 +8.49(+7.44%)
Mar 16, 2020 110.85 120.00 109.83 114.05 21,041,938 -6.42(-5.33%)
Mar 13, 2020 116.01 121.04 111.82 120.47 22,387,854 +7.97(+7.08%)
Mar 12, 2020 114.21 120.00 111.69 112.50 24,008,586 -5.73(-4.85%)
Mar 11, 2020 123.88 124.47 117.97 118.24 19,803,376 -8.83(-6.95%)
Mar 10, 2020 125.57 127.34 120.42 127.06 14,154,444 +4.66(+3.81%)
Mar 09, 2020 122.30 125.31 121.02 122.40 15,434,004 -5.02(-3.94%)
Mar 06, 2020 124.23 128.29 123.27 127.42 13,642,879 +0.02(+0.01%)
Mar 05, 2020 126.31 128.00 125.45 127.40 12,638,877 -1.32(-1.02%)
Mar 04, 2020 123.51 128.86 123.03 128.72 11,771,738 +7.08(+5.82%)
Mar 03, 2020 125.59 126.48 119.40 121.64 15,226,960 -3.97(-3.16%)
Mar 02, 2020 120.91 125.71 120.22 125.61 12,820,439 +4.97(+4.12%)
Feb 28, 2020 121.43 123.16 117.36 120.64 22,099,590 -4.16(-3.33%)
Feb 27, 2020 127.89 129.87 124.65 124.80 14,005,898 -4.09(-3.17%)
Feb 26, 2020 130.39 131.17 128.81 128.90 11,251,608 -1.09(-0.84%)
Feb 25, 2020 130.97 131.65 129.03 129.99 11,736,785 -0.91(-0.69%)
Feb 24, 2020 131.43 133.67 130.30 130.90 11,803,091 -2.75(-2.06%)
Feb 21, 2020 132.01 133.93 131.52 133.65 8,724,119 +1.39(+1.05%)
Feb 20, 2020 132.47 133.16 131.39 132.26 8,373,986 -0.51(-0.38%)
Feb 19, 2020 133.01 133.50 132.45 132.77 6,860,109 -0.18(-0.13%)
Feb 18, 2020 134.13 134.37 132.87 132.94 8,111,488 -0.88(-0.66%)
Feb 14, 2020 134.21 134.28 132.95 133.83 6,412,846 +0.04(+0.03%)
Feb 13, 2020 133.85 134.64 133.60 133.79 6,147,769 -0.89(-0.66%)
Feb 12, 2020 135.38 135.63 134.53 134.68 5,796,142 -0.80(-0.59%)
Feb 11, 2020 135.75 135.83 135.09 135.49 4,167,906 +0.12(+0.09%)
Feb 10, 2020 135.21 135.41 134.50 135.37 5,424,684 -0.03(-0.02%)
Feb 07, 2020 136.69 136.79 135.09 135.40 6,394,561 -1.46(-1.07%)
Feb 06, 2020 137.50 137.72 136.16 136.86 6,956,560 -0.41(-0.30%)
Feb 05, 2020 135.25 137.30 134.88 137.27 6,708,362 +2.13(+1.58%)
Feb 04, 2020 135.04 136.16 134.78 135.14 7,338,263 +1.27(+0.95%)
Feb 03, 2020 133.19 134.15 133.03 133.86 6,467,426 +1.16(+0.87%)
Jan 31, 2020 133.49 133.71 132.50 132.71 9,705,818 -1.33(-0.99%)
Jan 30, 2020 133.74 134.17 132.87 134.03 7,258,201 -0.16(-0.12%)
Jan 29, 2020 133.22 134.77 132.94 134.19 7,054,681 +0.93(+0.70%)
Jan 28, 2020 132.34 134.22 132.06 133.27 8,230,265 +0.67(+0.50%)
Jan 27, 2020 131.50 133.23 131.04 132.60 8,510,213 +0.38(+0.29%)
Jan 24, 2020 132.45 132.77 131.87 132.22 10,154,543 -0.19(-0.14%)
Jan 23, 2020 131.97 132.62 130.82 132.40 9,728,294 +0.25(+0.19%)
Jan 22, 2020 130.77 132.98 130.15 132.15 11,560,098 -0.91(-0.68%)
Jan 21, 2020 132.45 133.86 132.38 133.06 10,693,002 +0.09(+0.07%)
Jan 17, 2020 132.29 133.19 131.87 132.97 10,190,329 +0.86(+0.65%)
Jan 16, 2020 131.41 132.68 130.32 132.11 7,264,876 +1.06(+0.81%)
Jan 15, 2020 130.50 131.39 130.36 131.05 5,564,474 +0.44(+0.33%)
Jan 14, 2020 129.30 130.69 129.01 130.61 7,894,739 +0.73(+0.56%)
Jan 13, 2020 129.68 129.96 129.00 129.88 5,152,767 +0.57(+0.44%)
Jan 10, 2020 129.92 130.31 129.17 129.31 5,656,856 -0.30(-0.23%)
Jan 09, 2020 129.93 130.17 129.25 129.60 6,857,356 +0.38(+0.30%)
Jan 08, 2020 129.14 130.13 128.10 129.22 7,410,429 -0.02(-0.01%)
Jan 07, 2020 128.37 129.66 126.03 129.24 8,286,158 +0.78(+0.61%)
Jan 06, 2020 128.36 128.54 127.34 128.45 8,673,026 -0.16(-0.12%)
Jan 03, 2020 127.92 129.59 127.47 128.61 6,454,241 -1.51(-1.16%)
Jan 02, 2020 130.03 130.16 129.33 130.12 6,480,673 +0.09(+0.07%)
Dec 31, 2019 129.34 130.16 129.06 130.03 4,975,355 +0.51(+0.39%)
Dec 30, 2019 129.95 130.32 129.28 129.52 3,279,452 -0.40(-0.31%)
Dec 27, 2019 130.32 130.64 129.74 129.92 3,850,736 -0.07(-0.05%)
Dec 26, 2019 130.12 130.31 129.40 130.00 3,387,035 -0.09(-0.07%)
Dec 24, 2019 130.15 130.16 129.49 130.08 4,755,255 -0.45(-0.35%)
Dec 23, 2019 129.91 130.82 129.56 130.54 7,357,573 +0.34(+0.26%)
Dec 20, 2019 130.93 131.79 129.08 130.20 16,303,203 +0.77(+0.59%)
Dec 19, 2019 128.27 130.04 128.02 129.43 10,561,573 +1.79(+1.40%)
Dec 18, 2019 128.11 128.26 127.24 127.64 8,805,352 -0.33(-0.26%)
Dec 17, 2019 127.47 128.41 127.04 127.97 12,027,724 +1.58(+1.25%)
Dec 16, 2019 126.34 127.34 126.13 126.39 6,005,177 +0.37(+0.29%)
Dec 13, 2019 125.78 126.40 125.07 126.03 4,775,784 +0.04(+0.03%)
Dec 12, 2019 125.97 126.63 125.45 125.99 5,623,012 +0.32(+0.25%)
Dec 11, 2019 125.63 126.56 125.36 125.67 7,439,356 +0.88(+0.71%)
Dec 10, 2019 125.51 125.69 124.72 124.79 5,957,207 -0.45(-0.36%)
Dec 09, 2019 125.15 125.52 124.85 125.24 4,757,593 +0.11(+0.09%)
Dec 06, 2019 124.32 126.21 124.32 125.14 7,449,402 +0.73(+0.59%)
Dec 05, 2019 124.22 124.57 122.97 124.41 6,139,622 +0.16(+0.13%)
Dec 04, 2019 123.46 124.57 123.05 124.25 8,141,291 +1.98(+1.62%)
Dec 03, 2019 122.04 122.53 121.38 122.27 7,196,689 -0.18(-0.15%)
Dec 02, 2019 122.77 122.88 121.99 122.44 5,291,696 -0.12(-0.09%)
Nov 29, 2019 122.66 123.26 122.07 122.56 3,678,202 -0.23(-0.19%)
Nov 27, 2019 122.27 123.24 122.03 122.79 6,195,663 +0.67(+0.55%)
Nov 26, 2019 121.65 122.43 120.47 122.12 11,932,165 -0.16(-0.13%)
Nov 25, 2019 122.18 122.70 121.45 122.28 6,856,418 +0.05(+0.04%)
Nov 22, 2019 120.97 122.73 120.84 122.23 10,432,628 +1.44(+1.19%)
Nov 21, 2019 120.34 121.15 119.51 120.79 7,256,957 +0.44(+0.37%)
Nov 20, 2019 119.61 120.70 118.69 120.34 8,578,577 +0.99(+0.83%)
Nov 19, 2019 119.51 119.68 118.81 119.35 5,864,985 -0.01(-0.01%)
Nov 18, 2019 118.82 120.12 117.44 119.36 10,495,912 -0.10(-0.08%)
Nov 15, 2019 116.19 119.49 115.78 119.46 11,855,680 +3.52(+3.04%)
Nov 14, 2019 116.00 116.29 115.21 115.94 4,763,985 -0.27(-0.24%)
Nov 13, 2019 116.01 116.41 115.72 116.21 6,688,489 -0.07(-0.06%)
Nov 12, 2019 116.86 116.94 115.99 116.28 5,906,295 -0.56(-0.48%)
Nov 11, 2019 117.10 117.32 116.26 116.84 4,937,828 -0.90(-0.77%)
Nov 08, 2019 116.24 117.78 115.94 117.74 5,651,882 +1.39(+1.19%)
Nov 07, 2019 116.62 117.19 115.98 116.35 6,634,881 +0.42(+0.36%)
Nov 06, 2019 115.46 116.40 114.82 115.94 6,156,220 +0.48(+0.41%)
Nov 05, 2019 115.56 116.39 114.80 115.46 7,067,142 +0.17(+0.15%)
Nov 04, 2019 116.68 116.81 115.17 115.29 6,935,016 -0.86(-0.74%)
Nov 01, 2019 116.90 117.74 116.10 116.15 6,259,825 -0.74(-0.64%)
Oct 31, 2019 117.19 117.60 115.87 116.89 8,682,766 -0.71(-0.60%)
Oct 30, 2019 118.01 118.21 116.62 117.60 10,873,773 +3.29(+2.88%)
Oct 29, 2019 114.82 115.06 113.81 114.31 5,075,134 -0.05(-0.05%)
Oct 28, 2019 113.86 115.09 113.77 114.36 8,896,958 +0.73(+0.65%)
Oct 25, 2019 113.17 114.29 112.70 113.63 7,847,458 +0.75(+0.67%)
Oct 24, 2019 115.46 115.60 111.63 112.87 13,718,988 -2.12(-1.85%)
Oct 23, 2019 114.78 115.51 114.26 115.00 7,593,361 +0.62(+0.54%)
Oct 22, 2019 113.99 115.56 113.40 114.38 8,613,694 +1.04(+0.92%)
Oct 21, 2019 113.91 114.79 112.48 113.33 15,935,378 +0.28(+0.25%)
Oct 18, 2019 118.02 118.97 113.05 113.05 29,233,000 -7.50(-6.22%)
Oct 17, 2019 120.36 121.72 120.09 120.55 9,728,639 +1.03(+0.86%)
Oct 16, 2019 119.42 120.92 118.45 119.52 14,078,513 +1.92(+1.63%)
Oct 15, 2019 117.74 118.85 116.95 117.60 11,348,692 +1.88(+1.62%)
Oct 14, 2019 116.29 116.29 115.46 115.72 6,609,611 -0.54(-0.46%)
Oct 11, 2019 116.10 117.41 115.81 116.26 8,119,010 +2.01(+1.76%)
Oct 10, 2019 114.16 115.19 113.87 114.25 5,948,016 -0.14(-0.12%)
Oct 09, 2019 116.10 116.19 113.78 114.40 8,872,177 -2.32(-1.99%)
Oct 08, 2019 117.25 117.97 116.41 116.72 8,947,227 -1.17(-0.99%)
Oct 07, 2019 117.82 118.47 116.98 117.88 6,141,665 -0.44(-0.37%)
Oct 04, 2019 116.27 118.38 116.19 118.33 8,178,539 +2.19(+1.88%)
Oct 03, 2019 116.54 117.19 115.09 116.14 8,374,216 -0.72(-0.61%)
Oct 02, 2019 117.53 119.25 116.17 116.86 13,655,137 +1.78(+1.55%)
Oct 01, 2019 115.10 115.80 114.88 115.08 8,702,351 +0.54(+0.47%)
Sep 30, 2019 114.38 115.33 114.20 114.54 7,709,969 +0.69(+0.61%)
Sep 27, 2019 113.86 114.56 112.17 113.85 6,784,969 -0.22(-0.19%)
Sep 26, 2019 116.05 116.25 113.34 114.07 8,704,581 -1.89(-1.63%)
Sep 25, 2019 116.41 116.48 115.29 115.96 5,161,794 -0.50(-0.43%)
Sep 24, 2019 116.95 117.55 116.27 116.46 8,055,518 -0.17(-0.14%)
Sep 23, 2019 115.99 116.90 115.52 116.63 6,124,920 +0.08(+0.07%)
Sep 20, 2019 115.97 116.86 115.34 116.55 13,933,779 +1.36(+1.18%)
Sep 19, 2019 114.76 116.14 114.52 115.18 5,486,708 -0.27(-0.23%)
Sep 18, 2019 115.00 115.58 114.01 115.45 5,027,447 +0.66(+0.57%)
Sep 17, 2019 114.73 115.53 114.30 114.79 5,651,165 +0.11(+0.10%)
Sep 16, 2019 115.18 115.75 114.49 114.68 5,762,796 -1.10(-0.95%)
Sep 13, 2019 116.26 116.48 115.05 115.78 6,065,536 +0.31(+0.27%)
Sep 12, 2019 116.29 116.65 115.14 115.47 5,930,338 -0.66(-0.56%)
Sep 11, 2019 114.96 116.22 114.27 116.12 7,006,741 +1.43(+1.25%)
Sep 10, 2019 112.73 114.69 111.85 114.69 9,307,196 +2.30(+2.05%)
Sep 09, 2019 113.32 113.46 112.07 112.39 8,680,138 -1.12(-0.98%)
Sep 06, 2019 114.09 114.41 113.38 113.50 7,634,079 -0.33(-0.29%)
Sep 05, 2019 115.00 115.00 113.59 113.83 5,370,135 -0.25(-0.22%)
Sep 04, 2019 114.64 114.72 113.39 114.08 5,446,252 +0.11(+0.09%)
Sep 03, 2019 113.31 114.18 112.88 113.97 6,450,170 +0.34(+0.30%)
Aug 30, 2019 113.56 114.29 112.98 113.64 8,326,289 +0.11(+0.09%)
Aug 29, 2019 114.06 114.38 112.28 113.53 7,624,605 -0.39(-0.34%)
Aug 28, 2019 113.19 114.09 112.44 113.92 11,165,888 -0.85(-0.74%)
Aug 27, 2019 114.98 117.21 114.29 114.77 22,801,072 +1.63(+1.44%)
Aug 26, 2019 112.80 113.39 112.10 113.14 10,058,961 +0.90(+0.80%)
Aug 23, 2019 115.17 115.34 111.71 112.24 17,884,116 -3.11(-2.70%)
Aug 22, 2019 115.64 116.10 114.93 115.35 8,209,382 -0.23(-0.20%)
Aug 21, 2019 115.72 116.35 114.98 115.58 7,867,181 +0.82(+0.71%)
Aug 20, 2019 115.95 116.57 114.64 114.76 8,310,052 -1.45(-1.25%)
Aug 19, 2019 116.43 116.49 115.83 116.21 5,642,437 +0.78(+0.68%)
Aug 16, 2019 115.52 115.70 114.75 115.42 6,667,607 +0.72(+0.63%)
Aug 15, 2019 114.38 115.17 113.57 114.70 8,252,256 +0.25(+0.21%)
Aug 14, 2019 116.45 116.46 114.34 114.46 8,804,239 -2.78(-2.37%)
Aug 13, 2019 116.25 117.83 115.99 117.24 5,806,107 +1.34(+1.15%)
Aug 12, 2019 115.55 116.60 115.36 115.90 6,245,401 -0.12(-0.11%)
Aug 09, 2019 115.81 116.66 115.31 116.02 5,323,001 +0.32(+0.27%)
Aug 08, 2019 115.09 115.94 114.43 115.71 5,986,738 +1.29(+1.13%)
Aug 07, 2019 113.67 115.02 112.64 114.42 7,706,582 -0.49(-0.43%)
Aug 06, 2019 114.53 115.30 113.87 114.91 8,967,962 +0.54(+0.47%)
Aug 05, 2019 115.03 115.51 113.36 114.37 10,787,119 -0.80(-0.69%)
Aug 02, 2019 114.99 115.52 114.03 115.17 7,482,565 +0.69(+0.60%)
Aug 01, 2019 114.46 114.88 113.37 114.48 8,956,688 +0.06(+0.05%)
Jul 31, 2019 115.67 115.99 114.39 114.42 9,740,610 -1.63(-1.41%)
Jul 30, 2019 116.40 116.42 115.35 116.06 6,270,225 -0.83(-0.71%)
Jul 29, 2019 115.11 117.14 114.42 116.88 8,912,814 +2.01(+1.75%)
Jul 26, 2019 115.37 115.37 114.66 114.87 5,570,413 -0.34(-0.30%)
Jul 25, 2019 114.28 115.58 113.94 115.22 10,126,228 +1.18(+1.03%)
Jul 24, 2019 113.25 114.05 112.97 114.04 7,782,458 +0.83(+0.73%)
Jul 23, 2019 113.01 113.75 112.61 113.21 6,604,740 +0.18(+0.16%)
Jul 22, 2019 114.23 114.36 112.33 113.03 14,367,941 -1.47(-1.28%)
Jul 19, 2019 116.21 116.33 114.40 114.50 9,491,565 -1.55(-1.33%)
Jul 18, 2019 116.10 116.44 115.26 116.05 7,059,907 +0.18(+0.16%)
Jul 17, 2019 116.42 117.38 115.47 115.86 10,085,040 -0.56(-0.48%)
Jul 16, 2019 116.81 117.60 115.77 116.43 11,621,950 -1.94(-1.64%)
Jul 15, 2019 118.97 119.82 118.14 118.37 11,420,855 +0.36(+0.31%)
Jul 12, 2019 123.12 123.12 116.27 118.01 20,234,644 -5.11(-4.15%)
Jul 11, 2019 123.84 124.08 122.16 123.11 6,620,164 -0.97(-0.78%)
Jul 10, 2019 124.58 124.77 123.61 124.08 5,547,279 -0.17(-0.14%)
Jul 09, 2019 124.30 125.19 123.82 124.26 4,799,672 +0.39(+0.31%)
Jul 08, 2019 123.12 123.97 122.69 123.87 4,641,236 +0.35(+0.28%)
Jul 05, 2019 124.55 124.66 123.34 123.52 5,294,664 -1.38(-1.10%)
Jul 03, 2019 123.90 124.93 123.71 124.90 3,910,681 +1.85(+1.51%)
Jul 02, 2019 122.33 123.04 121.87 123.04 5,122,599 +0.59(+0.48%)
Jul 01, 2019 123.19 123.25 121.89 122.45 6,686,099 +0.07(+0.06%)
Jun 28, 2019 123.79 123.98 121.70 122.39 14,558,392 -1.24(-1.00%)
Jun 27, 2019 124.98 125.21 123.55 123.62 5,955,792 -1.02(-0.82%)
Jun 26, 2019 126.40 126.40 123.69 124.64 8,733,541 -2.10(-1.66%)
Jun 25, 2019 125.89 127.39 125.82 126.74 8,554,787 +1.04(+0.82%)
Jun 24, 2019 125.14 126.27 124.85 125.71 6,708,178 +0.85(+0.68%)
Jun 21, 2019 124.30 125.15 123.91 124.85 12,828,328 -0.11(-0.08%)
Jun 20, 2019 124.12 125.13 123.90 124.96 8,348,126 +1.55(+1.25%)
Jun 19, 2019 123.03 123.87 122.94 123.41 7,276,166 +0.19(+0.16%)
Jun 18, 2019 123.51 123.83 122.83 123.22 8,106,001 +0.69(+0.57%)
Jun 17, 2019 123.02 123.23 122.32 122.53 6,330,391 -0.57(-0.46%)
Jun 14, 2019 124.10 124.32 123.05 123.10 7,452,065 -0.54(-0.44%)
Jun 13, 2019 124.53 124.73 123.20 123.64 8,536,288 -0.85(-0.69%)
Jun 12, 2019 123.28 125.57 123.28 124.49 10,488,915 +1.67(+1.36%)
Jun 11, 2019 122.74 123.60 122.58 122.82 9,366,752 +0.67(+0.55%)
Jun 10, 2019 121.79 122.27 120.91 122.16 5,684,321 +0.41(+0.34%)
Jun 07, 2019 120.90 122.66 120.50 121.74 7,435,905 +1.64(+1.37%)
Jun 06, 2019 118.54 120.96 118.26 120.10 10,373,577 +2.02(+1.71%)
Jun 05, 2019 118.36 118.74 117.62 118.08 7,807,535 +0.57(+0.49%)
Jun 04, 2019 116.52 118.01 116.50 117.51 7,566,781 +2.01(+1.74%)
Jun 03, 2019 115.55 116.34 115.14 115.50 9,599,180 +0.25(+0.22%)
May 31, 2019 115.57 115.99 113.89 115.24 8,889,195 -0.84(-0.73%)
May 30, 2019 115.50 116.71 115.26 116.08 8,224,853 +0.69(+0.59%)
May 29, 2019 119.41 119.41 112.93 115.40 26,058,654 -5.04(-4.19%)
May 28, 2019 122.14 123.45 120.40 120.44 13,306,696 -1.56(-1.28%)
May 24, 2019 122.58 122.58 121.75 122.01 6,146,153 +0.01(+0.01%)
May 23, 2019 120.87 122.05 120.15 122.00 7,878,708 +0.90(+0.74%)
May 22, 2019 120.74 121.27 119.99 121.10 6,252,649 +0.56(+0.46%)
May 21, 2019 121.41 121.81 120.51 120.54 5,566,419 -0.26(-0.22%)
May 20, 2019 120.97 121.27 120.16 120.80 5,466,935 -0.17(-0.14%)
May 17, 2019 119.56 121.33 119.44 120.97 7,923,693 +0.35(+0.29%)
May 16, 2019 119.90 121.47 119.54 120.62 7,857,160 +1.13(+0.95%)
May 15, 2019 119.48 119.99 118.11 119.48 7,366,882 +0.08(+0.07%)
May 14, 2019 119.60 120.30 119.33 119.41 6,899,469 -0.33(-0.28%)
May 13, 2019 120.31 120.49 119.15 119.74 6,370,856 -1.61(-1.33%)
May 10, 2019 120.81 121.53 119.05 121.35 5,467,477 +0.28(+0.23%)
May 09, 2019 121.27 121.59 120.12 121.07 6,421,477 -0.93(-0.76%)
May 08, 2019 122.36 122.98 121.92 122.00 5,347,602 -0.16(-0.13%)
May 07, 2019 122.90 123.39 121.36 122.16 7,570,143 -1.85(-1.49%)
May 06, 2019 122.40 124.14 122.12 124.00 6,667,489 +0.07(+0.06%)
May 03, 2019 123.31 124.00 123.12 123.94 6,051,854 +0.64(+0.52%)
May 02, 2019 123.85 124.06 122.29 123.30 10,124,145 -0.58(-0.47%)
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.