Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 120.86 120.98 120.10 120.55 5,374,960 -0.11(-0.09%)
Nov 29, 2019 120.76 121.35 120.18 120.66 3,736,078 -0.23(-0.19%)
Nov 27, 2019 120.37 121.33 120.14 120.89 6,293,151 +0.66(+0.55%)
Nov 26, 2019 119.77 120.53 118.61 120.23 12,119,917 -0.16(-0.13%)
Nov 25, 2019 120.28 120.80 119.56 120.39 6,964,303 +0.05(+0.04%)
Nov 22, 2019 119.10 120.83 118.97 120.34 10,596,784 +1.42(+1.19%)
Nov 21, 2019 118.48 119.27 117.66 118.92 7,371,144 +0.44(+0.37%)
Nov 20, 2019 117.76 118.83 116.85 118.48 8,713,560 +0.98(+0.83%)
Nov 19, 2019 117.66 117.83 116.97 117.50 5,957,270 -0.01(-0.01%)
Nov 18, 2019 116.98 118.26 115.62 117.51 10,661,064 -0.10(-0.08%)
Nov 15, 2019 114.39 117.64 113.98 117.61 12,042,228 +3.47(+3.04%)
Nov 14, 2019 114.20 114.49 113.43 114.14 4,838,945 -0.27(-0.24%)
Nov 13, 2019 114.21 114.60 113.93 114.41 6,793,732 -0.07(-0.06%)
Nov 12, 2019 115.05 115.12 114.19 114.48 5,999,230 -0.55(-0.48%)
Nov 11, 2019 115.28 115.50 114.46 115.03 5,015,524 -0.89(-0.77%)
Nov 08, 2019 114.44 115.95 114.15 115.92 5,740,814 +1.37(+1.19%)
Nov 07, 2019 114.81 115.38 114.18 114.55 6,739,281 +0.41(+0.36%)
Nov 06, 2019 113.67 114.59 113.04 114.14 6,253,088 +0.47(+0.41%)
Nov 05, 2019 113.77 114.58 113.03 113.67 7,178,343 +0.17(+0.15%)
Nov 04, 2019 114.87 115.00 113.38 113.50 7,044,137 -0.84(-0.74%)
Nov 01, 2019 115.09 115.92 114.30 114.35 6,358,323 -0.73(-0.64%)
Oct 31, 2019 115.38 115.78 114.08 115.08 8,819,389 -0.70(-0.60%)
Oct 30, 2019 116.18 116.38 114.81 115.78 11,044,871 +3.24(+2.88%)
Oct 29, 2019 113.04 113.28 112.05 112.54 5,154,990 -0.05(-0.05%)
Oct 28, 2019 112.10 113.30 112.00 112.59 9,036,951 +0.72(+0.65%)
Oct 25, 2019 111.41 112.52 110.96 111.87 7,970,937 +0.74(+0.67%)
Oct 24, 2019 113.67 113.81 109.91 111.12 13,934,855 -2.09(-1.85%)
Oct 23, 2019 113.01 113.72 112.49 113.22 7,712,842 +0.61(+0.54%)
Oct 22, 2019 112.22 113.77 111.64 112.61 8,749,230 +1.03(+0.92%)
Oct 21, 2019 112.14 113.02 110.74 111.58 16,186,119 +0.28(+0.25%)
Oct 18, 2019 116.19 117.13 111.30 111.30 29,692,980 -7.38(-6.22%)
Oct 17, 2019 118.50 119.83 118.23 118.68 9,881,719 +1.01(+0.86%)
Oct 16, 2019 117.57 119.05 116.62 117.67 14,300,037 +1.89(+1.63%)
Oct 15, 2019 115.92 117.01 115.13 115.78 11,527,263 +1.85(+1.62%)
Oct 14, 2019 114.49 114.49 113.67 113.93 6,713,613 -0.53(-0.46%)
Oct 11, 2019 114.30 115.59 114.02 114.46 8,246,762 +1.98(+1.76%)
Oct 10, 2019 112.39 113.41 112.11 112.48 6,041,608 -0.14(-0.12%)
Oct 09, 2019 114.30 114.39 112.01 112.62 9,011,780 -2.28(-1.99%)
Oct 08, 2019 115.44 116.14 114.60 114.91 9,088,011 -1.15(-0.99%)
Oct 07, 2019 116.00 116.64 115.17 116.06 6,238,303 -0.44(-0.37%)
Oct 04, 2019 114.47 116.55 114.39 116.49 8,307,228 +2.15(+1.88%)
Oct 03, 2019 114.73 115.37 113.31 114.34 8,505,984 -0.71(-0.61%)
Oct 02, 2019 115.71 117.40 114.37 115.05 13,869,999 +1.75(+1.55%)
Oct 01, 2019 113.32 114.00 113.10 113.30 8,839,282 +0.53(+0.47%)
Sep 30, 2019 112.61 113.55 112.43 112.76 7,831,285 +0.68(+0.61%)
Sep 27, 2019 112.09 112.78 110.43 112.08 6,891,730 -0.22(-0.19%)
Sep 26, 2019 114.25 114.44 111.59 112.30 8,841,547 -1.86(-1.63%)
Sep 25, 2019 114.61 114.68 113.50 114.17 5,243,015 -0.49(-0.43%)
Sep 24, 2019 115.13 115.73 114.47 114.66 8,182,271 -0.16(-0.14%)
Sep 23, 2019 114.19 115.09 113.73 114.82 6,221,295 +0.08(+0.07%)
Sep 20, 2019 114.17 115.05 113.56 114.74 14,153,025 +1.34(+1.18%)
Sep 19, 2019 112.98 114.34 112.75 113.40 5,573,041 -0.26(-0.23%)
Sep 18, 2019 113.22 113.79 112.24 113.66 5,106,553 +0.64(+0.57%)
Sep 17, 2019 112.95 113.74 112.53 113.02 5,740,085 +0.11(+0.10%)
Sep 16, 2019 113.40 113.96 112.72 112.90 5,853,473 -1.08(-0.95%)
Sep 13, 2019 114.46 114.67 113.27 113.98 6,160,977 +0.31(+0.27%)
Sep 12, 2019 114.49 114.85 113.36 113.68 6,023,652 -0.64(-0.56%)
Sep 11, 2019 113.18 114.42 112.50 114.32 7,116,991 +1.41(+1.25%)
Sep 10, 2019 110.98 112.91 110.11 112.91 9,453,643 +2.27(+2.05%)
Sep 09, 2019 111.56 111.70 110.33 110.64 8,816,719 -1.10(-0.98%)
Sep 06, 2019 112.33 112.63 111.62 111.74 7,754,200 -0.32(-0.29%)
Sep 05, 2019 113.22 113.22 111.83 112.07 5,454,634 -0.24(-0.22%)
Sep 04, 2019 112.86 112.95 111.63 112.31 5,531,948 +0.11(+0.09%)
Sep 03, 2019 111.55 112.42 111.13 112.20 6,551,663 +0.33(+0.30%)
Aug 30, 2019 111.80 112.52 111.23 111.87 8,457,303 +0.10(+0.09%)
Aug 29, 2019 112.29 112.61 110.54 111.77 7,744,578 -0.38(-0.34%)
Aug 28, 2019 111.44 112.32 110.70 112.15 11,341,582 -0.84(-0.74%)
Aug 27, 2019 113.20 115.39 112.52 112.99 23,159,844 +1.60(+1.44%)
Aug 26, 2019 111.06 111.63 110.37 111.39 10,217,238 +0.89(+0.80%)
Aug 23, 2019 113.39 113.55 109.98 110.50 18,165,520 -3.06(-2.70%)
Aug 22, 2019 113.84 114.30 113.15 113.56 8,338,556 -0.22(-0.20%)
Aug 21, 2019 113.93 114.55 113.20 113.78 7,990,970 +0.80(+0.71%)
Aug 20, 2019 114.16 114.76 112.86 112.98 8,440,810 -1.43(-1.25%)
Aug 19, 2019 114.62 114.68 114.03 114.41 5,731,221 +0.77(+0.68%)
Aug 16, 2019 113.73 113.91 112.98 113.64 6,772,522 +0.71(+0.63%)
Aug 15, 2019 112.61 113.39 111.81 112.93 8,382,104 +0.24(+0.21%)
Aug 14, 2019 114.65 114.66 112.57 112.69 8,942,773 -2.73(-2.37%)
Aug 13, 2019 114.45 116.01 114.19 115.42 5,897,466 +1.31(+1.15%)
Aug 12, 2019 113.76 114.80 113.58 114.11 6,343,672 -0.12(-0.11%)
Aug 09, 2019 114.02 114.85 113.53 114.23 5,406,758 +0.31(+0.27%)
Aug 08, 2019 113.31 114.15 112.66 113.91 6,080,939 +1.27(+1.13%)
Aug 07, 2019 111.91 113.24 110.89 112.64 7,827,845 -0.48(-0.43%)
Aug 06, 2019 112.75 113.52 112.11 113.13 9,109,072 +0.53(+0.47%)
Aug 05, 2019 113.25 113.72 111.60 112.60 10,956,854 -0.79(-0.69%)
Aug 02, 2019 113.20 113.73 112.26 113.39 7,600,303 +0.67(+0.60%)
Aug 01, 2019 112.69 113.10 111.61 112.71 9,097,621 +0.06(+0.05%)
Jul 31, 2019 113.88 114.19 112.62 112.65 9,893,878 -1.61(-1.41%)
Jul 30, 2019 114.60 114.61 113.56 114.26 6,368,887 -0.81(-0.71%)
Jul 29, 2019 113.33 115.32 112.64 115.07 9,053,057 +1.98(+1.75%)
Jul 26, 2019 113.59 113.59 112.89 113.09 5,658,063 -0.34(-0.30%)
Jul 25, 2019 112.51 113.78 112.17 113.43 10,285,564 +1.16(+1.03%)
Jul 24, 2019 111.49 112.28 111.22 112.27 7,904,915 +0.81(+0.73%)
Jul 23, 2019 111.26 111.98 110.86 111.46 6,708,666 +0.17(+0.16%)
Jul 22, 2019 112.46 112.59 110.59 111.28 14,594,020 -1.44(-1.28%)
Jul 19, 2019 114.41 114.53 112.62 112.73 9,640,914 -1.52(-1.33%)
Jul 18, 2019 114.30 114.63 113.47 114.25 7,170,994 +0.18(+0.16%)
Jul 17, 2019 114.61 115.56 113.68 114.07 10,243,727 -0.55(-0.48%)
Jul 16, 2019 115.00 115.77 113.97 114.62 11,804,821 -1.91(-1.64%)
Jul 15, 2019 117.12 117.96 116.31 116.53 11,600,561 +0.35(+0.30%)
Jul 12, 2019 121.22 121.22 114.47 116.18 20,553,034 -5.03(-4.15%)
Jul 11, 2019 121.92 122.16 120.26 121.21 6,724,332 -0.95(-0.78%)
Jul 10, 2019 122.65 122.83 121.69 122.16 5,634,565 -0.17(-0.14%)
Jul 09, 2019 122.38 123.25 121.90 122.33 4,875,195 +0.38(+0.31%)
Jul 08, 2019 121.22 122.05 120.79 121.95 4,714,266 +0.35(+0.28%)
Jul 05, 2019 122.62 122.72 121.43 121.61 5,377,975 -1.36(-1.10%)
Jul 03, 2019 121.98 123.00 121.80 122.96 3,972,215 +1.82(+1.51%)
Jul 02, 2019 120.44 121.14 119.98 121.14 5,203,202 +0.58(+0.48%)
Jul 01, 2019 121.28 121.34 120.00 120.56 6,791,304 +0.07(+0.06%)
Jun 28, 2019 121.87 122.06 119.82 120.49 14,787,467 -1.22(-1.00%)
Jun 27, 2019 123.04 123.27 121.63 121.71 6,049,506 -1.00(-0.82%)
Jun 26, 2019 124.44 124.44 121.77 122.71 8,870,962 -2.07(-1.66%)
Jun 25, 2019 123.94 125.42 123.87 124.78 8,689,396 +1.02(+0.82%)
Jun 24, 2019 123.20 124.31 122.92 123.76 6,813,731 +0.84(+0.68%)
Jun 21, 2019 122.38 123.21 121.98 122.92 13,030,181 -0.10(-0.08%)
Jun 20, 2019 122.19 123.19 121.98 123.02 8,479,484 +1.52(+1.25%)
Jun 19, 2019 121.12 121.95 121.03 121.50 7,390,656 +0.19(+0.16%)
Jun 18, 2019 121.60 121.92 120.93 121.31 8,233,549 +0.68(+0.57%)
Jun 17, 2019 121.11 121.32 120.43 120.63 6,429,999 -0.56(-0.46%)
Jun 14, 2019 122.18 122.40 121.15 121.19 7,569,323 -0.54(-0.44%)
Jun 13, 2019 122.60 122.80 121.29 121.73 8,670,606 -0.84(-0.68%)
Jun 12, 2019 121.37 123.63 121.37 122.56 10,653,957 +1.64(+1.36%)
Jun 11, 2019 120.83 121.68 120.68 120.92 9,514,137 +0.66(+0.55%)
Jun 10, 2019 119.90 120.38 119.04 120.26 5,773,763 +0.41(+0.34%)
Jun 07, 2019 119.03 120.76 118.64 119.86 7,552,908 +1.62(+1.37%)
Jun 06, 2019 116.70 119.09 116.43 118.24 10,536,804 +1.99(+1.71%)
Jun 05, 2019 116.53 116.90 115.80 116.25 7,930,386 +0.56(+0.49%)
Jun 04, 2019 114.71 116.18 114.69 115.69 7,685,844 +1.98(+1.74%)
Jun 03, 2019 113.76 114.54 113.36 113.71 9,750,223 +0.25(+0.22%)
May 31, 2019 113.78 114.19 112.12 113.46 9,029,066 -0.83(-0.73%)
May 30, 2019 113.71 114.90 113.47 114.29 8,354,270 +0.67(+0.59%)
May 29, 2019 117.56 117.56 111.18 113.61 26,468,684 -4.97(-4.19%)
May 28, 2019 120.25 121.54 118.53 118.58 13,516,076 -1.54(-1.28%)
May 24, 2019 120.68 120.68 119.87 120.12 6,242,862 +0.01(+0.01%)
May 23, 2019 119.00 120.16 118.29 120.11 8,002,679 +0.89(+0.74%)
May 22, 2019 118.87 119.39 118.13 119.22 6,351,034 +0.55(+0.46%)
May 21, 2019 119.53 119.92 118.64 118.67 5,654,006 -0.26(-0.22%)
May 20, 2019 119.09 119.39 118.30 118.93 5,552,957 -0.16(-0.14%)
May 17, 2019 117.71 119.45 117.59 119.09 8,048,372 +0.34(+0.29%)
May 16, 2019 118.05 119.59 117.69 118.75 7,980,792 +1.12(+0.95%)
May 15, 2019 117.62 118.13 116.28 117.63 7,482,799 +0.08(+0.07%)
May 14, 2019 117.75 118.43 117.48 117.56 7,008,031 -0.33(-0.28%)
May 13, 2019 118.44 118.62 117.31 117.88 6,471,101 -1.59(-1.33%)
May 10, 2019 118.94 119.64 117.20 119.47 5,553,507 +0.27(+0.23%)
May 09, 2019 119.39 119.70 118.26 119.20 6,522,518 -0.91(-0.76%)
May 08, 2019 120.46 121.08 120.03 120.11 5,431,746 -0.16(-0.13%)
May 07, 2019 120.99 121.47 119.48 120.26 7,689,259 -1.82(-1.49%)
May 06, 2019 120.50 122.21 120.23 122.08 6,772,402 +0.07(+0.06%)
May 03, 2019 121.40 122.08 121.22 122.02 6,147,079 +0.63(+0.52%)
May 02, 2019 121.93 122.14 120.39 121.39 10,283,447 -0.58(-0.47%)
May 01, 2019 121.11 122.31 120.07 121.96 7,746,911 +0.64(+0.53%)
Apr 30, 2019 120.45 121.53 119.39 121.32 6,987,489 +1.17(+0.97%)
Apr 29, 2019 120.59 120.66 119.93 120.15 4,975,715 -0.47(-0.39%)
Apr 26, 2019 120.19 120.74 119.70 120.62 5,369,500 +0.64(+0.53%)
Apr 25, 2019 119.02 120.09 118.54 119.99 6,073,088 +0.56(+0.47%)
Apr 24, 2019 119.99 120.41 119.31 119.43 6,606,505 -0.77(-0.64%)
Apr 23, 2019 118.07 121.02 117.93 120.20 6,739,292 +1.78(+1.50%)
Apr 22, 2019 117.69 118.99 117.25 118.42 5,431,228 +0.27(+0.23%)
Apr 18, 2019 119.73 120.50 116.64 118.16 12,203,377 -0.86(-0.72%)
Apr 17, 2019 119.43 120.41 118.29 119.02 11,030,941 +0.43(+0.36%)
Apr 16, 2019 118.84 120.89 118.19 118.59 12,506,570 +1.29(+1.10%)
Apr 15, 2019 116.85 117.53 116.68 117.30 6,259,617 +0.46(+0.40%)
Apr 12, 2019 116.18 117.15 115.78 116.83 6,700,149 +0.66(+0.57%)
Apr 11, 2019 116.82 117.01 115.49 116.17 5,220,188 -0.32(-0.27%)
Apr 10, 2019 116.76 116.96 116.28 116.49 4,881,427 +0.01(+0.01%)
Apr 09, 2019 116.85 117.08 115.61 116.48 6,064,086 -0.49(-0.42%)
Apr 08, 2019 116.89 117.29 116.59 116.97 5,039,530 -0.04(-0.03%)
Apr 05, 2019 116.89 117.35 116.59 117.01 5,539,541 +0.53(+0.45%)
Apr 04, 2019 117.60 117.72 116.10 116.48 6,802,497 -1.38(-1.17%)
Apr 03, 2019 118.74 118.78 117.60 117.86 6,920,889 -0.46(-0.39%)
Apr 02, 2019 119.44 119.44 117.63 118.32 6,421,887 -1.09(-0.91%)
Apr 01, 2019 120.28 120.54 119.20 119.41 6,849,791 -0.70(-0.58%)
Mar 29, 2019 119.67 120.19 119.33 120.11 8,343,063 +0.78(+0.66%)
Mar 28, 2019 119.48 119.83 119.18 119.33 5,356,165 +0.15(+0.13%)
Mar 27, 2019 119.08 119.84 118.63 119.17 7,873,369 +0.11(+0.09%)
Mar 26, 2019 117.65 119.66 117.65 119.06 5,538,430 +1.68(+1.43%)
Mar 25, 2019 117.63 117.72 116.63 117.38 5,237,829 -0.26(-0.22%)
Mar 22, 2019 118.36 118.91 117.59 117.63 7,598,538 -1.02(-0.86%)
Mar 21, 2019 117.71 119.24 117.67 118.66 6,709,831 +0.70(+0.59%)
Mar 20, 2019 118.85 119.01 117.41 117.96 6,373,176 -0.99(-0.83%)
Mar 19, 2019 118.23 119.28 118.11 118.95 6,846,450 +1.09(+0.93%)
Mar 18, 2019 118.27 118.38 117.47 117.86 8,141,636 -0.37(-0.31%)
Mar 15, 2019 118.57 118.79 117.56 118.23 13,876,552 -0.36(-0.30%)
Mar 14, 2019 118.86 119.26 118.52 118.59 9,884,609 -1.19(-1.00%)
Mar 13, 2019 119.94 120.15 119.45 119.78 7,493,904 +0.20(+0.17%)
Mar 12, 2019 119.13 120.29 119.00 119.58 6,463,226 +0.53(+0.45%)
Mar 11, 2019 118.67 119.45 118.16 119.05 7,157,702 +0.43(+0.36%)
Mar 08, 2019 118.65 119.69 117.21 118.62 8,201,537 -0.15(-0.13%)
Mar 07, 2019 119.03 119.53 118.31 118.78 7,099,006 -0.73(-0.61%)
Mar 06, 2019 119.83 119.99 119.09 119.51 7,256,038 +0.28(+0.23%)
Mar 05, 2019 119.27 119.55 118.88 119.23 7,638,541 +0.25(+0.21%)
Mar 04, 2019 119.30 119.78 118.15 118.98 9,750,695 +0.11(+0.09%)
Mar 01, 2019 117.90 119.09 117.72 118.87 6,565,955 +1.47(+1.25%)
Feb 28, 2019 116.81 118.53 116.58 117.40 11,748,699 +0.66(+0.57%)
Feb 27, 2019 116.44 117.07 116.33 116.74 5,095,486 -0.21(-0.18%)
Feb 26, 2019 117.23 117.68 116.89 116.95 5,943,712 -0.08(-0.07%)
Feb 25, 2019 117.15 118.13 116.73 117.02 7,968,373 +0.43(+0.37%)
Feb 22, 2019 115.48 116.63 115.08 116.59 6,120,128 +1.01(+0.87%)
Feb 21, 2019 115.21 115.90 114.61 115.59 7,716,271 -0.79(-0.68%)
Feb 20, 2019 116.06 116.70 115.85 116.38 6,651,991 +0.56(+0.49%)
Feb 19, 2019 116.20 116.41 115.77 115.82 6,953,941 -0.59(-0.51%)
Feb 15, 2019 115.39 116.43 115.24 116.41 7,808,617 +1.77(+1.54%)
Feb 14, 2019 114.63 115.08 113.82 114.64 4,581,370 -0.12(-0.10%)
Feb 13, 2019 114.44 115.21 113.70 114.76 9,056,560 +0.25(+0.22%)
Feb 12, 2019 112.74 114.63 112.74 114.51 7,308,648 +1.84(+1.64%)
Feb 11, 2019 112.93 113.24 112.04 112.67 5,813,638 -0.34(-0.30%)
Feb 08, 2019 112.62 113.06 112.28 113.01 5,197,973 +0.30(+0.26%)
Feb 07, 2019 113.05 113.21 112.27 112.71 7,128,375 -0.81(-0.71%)
Feb 06, 2019 113.59 114.01 112.92 113.52 5,935,355 +0.10(+0.09%)
Feb 05, 2019 113.97 114.27 113.31 113.42 7,456,795 +0.00(+0.00%)
Feb 04, 2019 114.34 114.50 112.85 113.42 9,055,761 -1.13(-0.98%)
Feb 01, 2019 114.39 114.96 113.92 114.55 11,218,049 +0.96(+0.84%)
Jan 31, 2019 112.35 115.39 111.70 113.59 20,221,744 +1.23(+1.09%)
Jan 30, 2019 111.28 112.83 111.22 112.36 8,551,796 +1.12(+1.01%)
Jan 29, 2019 110.06 111.36 109.68 111.24 7,724,625 +1.14(+1.04%)
Jan 28, 2019 109.09 110.23 108.65 110.10 8,116,286 +0.65(+0.59%)
Jan 25, 2019 109.36 109.64 108.55 109.45 8,887,531 +1.02(+0.94%)
Jan 24, 2019 109.67 109.85 106.69 108.43 11,618,612 -1.51(-1.37%)
Jan 23, 2019 109.68 110.36 109.19 109.94 10,858,198 +0.00(+0.00%)
Jan 22, 2019 109.42 110.53 108.41 109.94 12,380,176 -1.61(-1.45%)
Jan 18, 2019 110.88 111.97 110.49 111.55 12,410,488 +1.37(+1.24%)
Jan 17, 2019 109.01 110.55 108.79 110.18 8,737,572 +0.90(+0.82%)
Jan 16, 2019 110.46 110.46 109.17 109.29 7,343,245 -1.13(-1.02%)
Jan 15, 2019 109.70 110.53 108.95 110.41 6,083,023 +0.92(+0.84%)
Jan 14, 2019 109.89 110.07 108.90 109.49 8,639,719 -1.25(-1.13%)
Jan 11, 2019 110.11 110.82 109.52 110.75 6,210,106 +0.03(+0.03%)
Jan 10, 2019 108.99 110.87 108.99 110.71 7,285,810 +0.67(+0.61%)
Jan 09, 2019 110.82 111.17 109.53 110.05 8,673,155 -0.88(-0.79%)
Jan 08, 2019 109.41 111.39 109.02 110.93 10,913,380 +2.52(+2.32%)
Jan 07, 2019 108.94 109.55 108.23 108.41 9,824,528 -0.70(-0.64%)
Jan 04, 2019 108.50 109.81 108.17 109.11 10,347,326 +1.80(+1.68%)
Jan 03, 2019 109.36 109.48 107.00 107.31 10,139,534 -1.73(-1.59%)
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.