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 (%)
Dec 31, 2019 127.32 128.12 127.04 128.00 5,054,440 +0.50(+0.39%)
Dec 30, 2019 127.92 128.29 127.26 127.50 3,331,580 -0.40(-0.31%)
Dec 27, 2019 128.29 128.59 127.71 127.89 3,911,946 -0.07(-0.05%)
Dec 26, 2019 128.08 128.27 127.37 127.96 3,440,874 -0.09(-0.07%)
Dec 24, 2019 128.11 128.12 127.46 128.05 4,830,842 -0.45(-0.35%)
Dec 23, 2019 127.88 128.78 127.53 128.50 7,474,525 +0.33(+0.26%)
Dec 20, 2019 128.88 129.72 127.06 128.16 16,562,351 +0.76(+0.59%)
Dec 19, 2019 126.26 128.00 126.01 127.41 10,729,455 +1.76(+1.40%)
Dec 18, 2019 126.11 126.25 125.25 125.64 8,945,317 -0.32(-0.26%)
Dec 17, 2019 125.48 126.40 125.06 125.97 12,218,911 +1.55(+1.25%)
Dec 16, 2019 124.36 125.35 124.15 124.42 6,100,633 +0.36(+0.29%)
Dec 13, 2019 123.81 124.42 123.12 124.06 4,851,698 +0.03(+0.03%)
Dec 12, 2019 124.00 124.65 123.49 124.02 5,712,393 +0.32(+0.26%)
Dec 11, 2019 123.66 124.58 123.40 123.70 7,557,609 +0.87(+0.71%)
Dec 10, 2019 123.55 123.72 122.77 122.84 6,051,900 -0.45(-0.36%)
Dec 09, 2019 123.19 123.56 122.90 123.28 4,833,217 +0.11(+0.09%)
Dec 06, 2019 122.37 124.23 122.37 123.18 7,567,814 +0.72(+0.59%)
Dec 05, 2019 122.28 122.62 121.05 122.46 6,237,214 +0.16(+0.13%)
Dec 04, 2019 121.53 122.62 121.12 122.30 8,270,701 +1.95(+1.62%)
Dec 03, 2019 120.13 120.61 119.48 120.35 7,311,084 -0.18(-0.15%)
Dec 02, 2019 120.84 120.96 120.08 120.53 5,375,810 -0.11(-0.09%)
Nov 29, 2019 120.74 121.33 120.16 120.64 3,736,669 -0.23(-0.19%)
Nov 27, 2019 120.35 121.31 120.12 120.87 6,294,147 +0.66(+0.55%)
Nov 26, 2019 119.75 120.51 118.59 120.21 12,121,833 -0.16(-0.13%)
Nov 25, 2019 120.27 120.78 119.55 120.37 6,965,404 +0.05(+0.04%)
Nov 22, 2019 119.08 120.81 118.95 120.32 10,598,459 +1.42(+1.19%)
Nov 21, 2019 118.46 119.25 117.64 118.90 7,372,309 +0.44(+0.37%)
Nov 20, 2019 117.74 118.81 116.83 118.46 8,714,937 +0.98(+0.83%)
Nov 19, 2019 117.64 117.81 116.95 117.49 5,958,212 -0.01(-0.01%)
Nov 18, 2019 116.96 118.24 115.60 117.50 10,662,749 -0.10(-0.08%)
Nov 15, 2019 114.38 117.62 113.97 117.59 12,044,131 +3.47(+3.04%)
Nov 14, 2019 114.18 114.47 113.41 114.12 4,839,710 -0.27(-0.24%)
Nov 13, 2019 114.19 114.58 113.91 114.39 6,794,806 -0.07(-0.06%)
Nov 12, 2019 115.03 115.11 114.17 114.46 6,000,178 -0.55(-0.48%)
Nov 11, 2019 115.26 115.48 114.44 115.01 5,016,317 -0.89(-0.77%)
Nov 08, 2019 114.42 115.94 114.13 115.90 5,741,721 +1.37(+1.19%)
Nov 07, 2019 114.79 115.36 114.17 114.53 6,740,346 +0.41(+0.36%)
Nov 06, 2019 113.65 114.58 113.02 114.12 6,254,076 +0.47(+0.41%)
Nov 05, 2019 113.75 114.57 113.01 113.65 7,179,478 +0.17(+0.15%)
Nov 04, 2019 114.85 114.98 113.36 113.49 7,045,251 -0.84(-0.74%)
Nov 01, 2019 115.07 115.90 114.28 114.33 6,359,328 -0.73(-0.64%)
Oct 31, 2019 115.36 115.76 114.06 115.06 8,820,783 -0.70(-0.60%)
Oct 30, 2019 116.16 116.36 114.79 115.76 11,046,617 +3.24(+2.88%)
Oct 29, 2019 113.02 113.26 112.03 112.52 5,155,805 -0.05(-0.05%)
Oct 28, 2019 112.08 113.29 111.99 112.57 9,038,380 +0.72(+0.65%)
Oct 25, 2019 111.39 112.50 110.94 111.85 7,972,197 +0.74(+0.67%)
Oct 24, 2019 113.65 113.79 109.89 111.11 13,937,058 -2.09(-1.85%)
Oct 23, 2019 112.99 113.70 112.47 113.20 7,714,061 +0.61(+0.54%)
Oct 22, 2019 112.20 113.76 111.62 112.59 8,750,613 +1.03(+0.92%)
Oct 21, 2019 112.13 113.00 110.72 111.56 16,188,678 +0.28(+0.25%)
Oct 18, 2019 116.17 117.11 111.28 111.28 29,697,672 -7.38(-6.22%)
Oct 17, 2019 118.48 119.81 118.21 118.66 9,883,281 +1.01(+0.86%)
Oct 16, 2019 117.56 119.03 116.60 117.65 14,302,297 +1.89(+1.63%)
Oct 15, 2019 115.90 116.99 115.12 115.76 11,529,085 +1.85(+1.62%)
Oct 14, 2019 114.47 114.47 113.65 113.91 6,714,674 -0.53(-0.46%)
Oct 11, 2019 114.28 115.57 114.00 114.44 8,248,066 +1.98(+1.76%)
Oct 10, 2019 112.37 113.39 112.09 112.47 6,042,563 -0.14(-0.12%)
Oct 09, 2019 114.28 114.38 112.00 112.61 9,013,205 -2.28(-1.99%)
Oct 08, 2019 115.42 116.13 114.58 114.89 9,089,447 -1.15(-0.99%)
Oct 07, 2019 115.98 116.62 115.16 116.04 6,239,289 -0.44(-0.37%)
Oct 04, 2019 114.45 116.53 114.38 116.47 8,308,541 +2.15(+1.88%)
Oct 03, 2019 114.72 115.35 113.29 114.32 8,507,329 -0.71(-0.61%)
Oct 02, 2019 115.69 117.38 114.35 115.03 13,872,192 +1.75(+1.55%)
Oct 01, 2019 113.30 113.98 113.08 113.28 8,840,679 +0.53(+0.47%)
Sep 30, 2019 112.59 113.53 112.41 112.75 7,832,523 +0.68(+0.61%)
Sep 27, 2019 112.07 112.76 110.41 112.07 6,892,820 -0.22(-0.19%)
Sep 26, 2019 114.24 114.43 111.57 112.28 8,842,944 -1.86(-1.63%)
Sep 25, 2019 114.59 114.66 113.49 114.15 5,243,843 -0.49(-0.43%)
Sep 24, 2019 115.12 115.71 114.45 114.64 8,183,565 -0.17(-0.14%)
Sep 23, 2019 114.17 115.07 113.71 114.80 6,222,278 +0.08(+0.07%)
Sep 20, 2019 114.16 115.03 113.54 114.72 14,155,263 +1.34(+1.18%)
Sep 19, 2019 112.96 114.32 112.73 113.38 5,573,922 -0.26(-0.23%)
Sep 18, 2019 113.20 113.77 112.22 113.64 5,107,361 +0.64(+0.57%)
Sep 17, 2019 112.94 113.72 112.51 113.00 5,740,993 +0.11(+0.10%)
Sep 16, 2019 113.38 113.94 112.70 112.89 5,854,398 -1.08(-0.95%)
Sep 13, 2019 114.44 114.65 113.25 113.97 6,161,951 +0.31(+0.27%)
Sep 12, 2019 114.47 114.83 113.34 113.66 6,024,604 -0.65(-0.56%)
Sep 11, 2019 113.16 114.40 112.48 114.31 7,118,116 +1.41(+1.25%)
Sep 10, 2019 110.97 112.89 110.10 112.89 9,455,138 +2.27(+2.05%)
Sep 09, 2019 111.54 111.68 110.31 110.63 8,818,113 -1.10(-0.98%)
Sep 06, 2019 112.31 112.61 111.60 111.73 7,755,426 -0.32(-0.29%)
Sep 05, 2019 113.20 113.20 111.81 112.05 5,455,496 -0.24(-0.22%)
Sep 04, 2019 112.84 112.93 111.61 112.29 5,532,823 +0.10(+0.09%)
Sep 03, 2019 111.53 112.40 111.12 112.19 6,552,699 +0.33(+0.30%)
Aug 30, 2019 111.78 112.50 111.21 111.86 8,458,640 +0.11(+0.09%)
Aug 29, 2019 112.28 112.59 110.52 111.75 7,745,802 -0.38(-0.34%)
Aug 28, 2019 111.42 112.30 110.68 112.14 11,343,375 -0.84(-0.74%)
Aug 27, 2019 113.18 115.38 112.50 112.97 23,163,506 +1.60(+1.44%)
Aug 26, 2019 111.04 111.61 110.35 111.37 10,218,853 +0.89(+0.80%)
Aug 23, 2019 113.37 113.53 109.96 110.48 18,168,390 -3.06(-2.70%)
Aug 22, 2019 113.83 114.28 113.14 113.54 8,339,873 -0.22(-0.20%)
Aug 21, 2019 113.91 114.53 113.18 113.77 7,992,232 +0.80(+0.71%)
Aug 20, 2019 114.14 114.74 112.84 112.96 8,442,143 -1.43(-1.25%)
Aug 19, 2019 114.61 114.67 114.02 114.39 5,732,126 +0.77(+0.68%)
Aug 16, 2019 113.72 113.89 112.96 113.62 6,773,591 +0.71(+0.63%)
Aug 15, 2019 112.59 113.37 111.79 112.91 8,383,428 +0.24(+0.21%)
Aug 14, 2019 114.63 114.64 112.56 112.67 8,944,185 -2.73(-2.37%)
Aug 13, 2019 114.43 115.99 114.17 115.40 5,898,397 +1.31(+1.15%)
Aug 12, 2019 113.74 114.78 113.56 114.09 6,344,674 -0.12(-0.11%)
Aug 09, 2019 114.00 114.83 113.51 114.21 5,407,612 +0.31(+0.27%)
Aug 08, 2019 113.29 114.13 112.64 113.90 6,081,900 +1.27(+1.13%)
Aug 07, 2019 111.89 113.22 110.88 112.62 7,829,081 -0.48(-0.43%)
Aug 06, 2019 112.74 113.50 112.09 113.11 9,110,511 +0.53(+0.47%)
Aug 05, 2019 113.23 113.71 111.59 112.58 10,958,584 -0.79(-0.69%)
Aug 02, 2019 113.19 113.72 112.24 113.37 7,601,503 +0.67(+0.60%)
Aug 01, 2019 112.67 113.08 111.60 112.69 9,099,058 +0.06(+0.05%)
Jul 31, 2019 113.86 114.17 112.60 112.63 9,895,441 -1.61(-1.41%)
Jul 30, 2019 114.58 114.60 113.54 114.24 6,369,893 -0.81(-0.71%)
Jul 29, 2019 113.31 115.31 112.62 115.06 9,054,487 +1.98(+1.75%)
Jul 26, 2019 113.57 113.57 112.87 113.08 5,658,957 -0.34(-0.30%)
Jul 25, 2019 112.50 113.77 112.16 113.41 10,287,188 +1.16(+1.03%)
Jul 24, 2019 111.47 112.26 111.21 112.25 7,906,163 +0.81(+0.73%)
Jul 23, 2019 111.24 111.97 110.84 111.44 6,709,725 +0.17(+0.16%)
Jul 22, 2019 112.44 112.57 110.58 111.27 14,596,325 -1.44(-1.28%)
Jul 19, 2019 114.39 114.51 112.61 112.71 9,642,437 -1.52(-1.33%)
Jul 18, 2019 114.28 114.61 113.45 114.23 7,172,127 +0.18(+0.16%)
Jul 17, 2019 114.60 115.54 113.66 114.05 10,245,345 -0.55(-0.48%)
Jul 16, 2019 114.98 115.76 113.96 114.61 11,806,686 -1.91(-1.64%)
Jul 15, 2019 117.11 117.94 116.29 116.52 11,602,393 +0.35(+0.31%)
Jul 12, 2019 121.20 121.20 114.45 116.16 20,556,280 -5.03(-4.15%)
Jul 11, 2019 121.91 122.14 120.25 121.19 6,725,394 -0.95(-0.78%)
Jul 10, 2019 122.63 122.81 121.67 122.14 5,635,455 -0.17(-0.14%)
Jul 09, 2019 122.36 123.23 121.88 122.31 4,875,965 +0.38(+0.31%)
Jul 08, 2019 121.20 122.03 120.77 121.93 4,715,011 +0.35(+0.28%)
Jul 05, 2019 122.60 122.70 121.41 121.59 5,378,824 -1.36(-1.10%)
Jul 03, 2019 121.96 122.98 121.78 122.94 3,972,843 +1.83(+1.51%)
Jul 02, 2019 120.42 121.12 119.96 121.12 5,204,024 +0.58(+0.48%)
Jul 01, 2019 121.27 121.32 119.98 120.54 6,792,376 +0.07(+0.06%)
Jun 28, 2019 121.85 122.04 119.80 120.47 14,789,802 -1.22(-1.00%)
Jun 27, 2019 123.02 123.25 121.61 121.69 6,050,462 -1.00(-0.82%)
Jun 26, 2019 124.42 124.42 121.75 122.69 8,872,363 -2.07(-1.66%)
Jun 25, 2019 123.92 125.40 123.85 124.76 8,690,769 +1.02(+0.83%)
Jun 24, 2019 123.19 124.29 122.90 123.74 6,814,807 +0.84(+0.68%)
Jun 21, 2019 122.36 123.19 121.97 122.90 13,032,239 -0.10(-0.08%)
Jun 20, 2019 122.17 123.17 121.96 123.00 8,480,823 +1.52(+1.25%)
Jun 19, 2019 121.10 121.93 121.02 121.48 7,391,823 +0.19(+0.16%)
Jun 18, 2019 121.58 121.90 120.91 121.29 8,234,849 +0.68(+0.57%)
Jun 17, 2019 121.09 121.30 120.41 120.61 6,431,015 -0.56(-0.46%)
Jun 14, 2019 122.16 122.38 121.13 121.17 7,570,519 -0.54(-0.44%)
Jun 13, 2019 122.58 122.78 121.27 121.71 8,671,976 -0.84(-0.68%)
Jun 12, 2019 121.35 123.61 121.35 122.55 10,655,640 +1.64(+1.36%)
Jun 11, 2019 120.82 121.66 120.66 120.90 9,515,640 +0.66(+0.55%)
Jun 10, 2019 119.88 120.36 119.02 120.25 5,774,675 +0.41(+0.34%)
Jun 07, 2019 119.01 120.74 118.62 119.84 7,554,101 +1.62(+1.37%)
Jun 06, 2019 116.68 119.07 116.41 118.22 10,538,468 +1.99(+1.71%)
Jun 05, 2019 116.51 116.88 115.78 116.23 7,931,639 +0.56(+0.49%)
Jun 04, 2019 114.69 116.16 114.67 115.67 7,687,058 +1.98(+1.74%)
Jun 03, 2019 113.74 114.52 113.34 113.69 9,751,763 +0.25(+0.22%)
May 31, 2019 113.76 114.17 112.11 113.44 9,030,492 -0.83(-0.73%)
May 30, 2019 113.69 114.88 113.45 114.27 8,355,590 +0.67(+0.59%)
May 29, 2019 117.54 117.54 111.16 113.59 26,472,866 -4.96(-4.19%)
May 28, 2019 120.23 121.52 118.52 118.56 13,518,211 -1.54(-1.28%)
May 24, 2019 120.66 120.66 119.85 120.10 6,243,848 +0.01(+0.01%)
May 23, 2019 118.98 120.14 118.27 120.09 8,003,944 +0.89(+0.74%)
May 22, 2019 118.85 119.37 118.11 119.20 6,352,038 +0.55(+0.46%)
May 21, 2019 119.51 119.90 118.62 118.66 5,654,899 -0.26(-0.22%)
May 20, 2019 119.08 119.38 118.28 118.91 5,553,834 -0.16(-0.14%)
May 17, 2019 117.69 119.44 117.57 119.08 8,049,644 +0.34(+0.29%)
May 16, 2019 118.03 119.57 117.67 118.73 7,982,054 +1.12(+0.95%)
May 15, 2019 117.61 118.11 116.26 117.61 7,483,982 +0.08(+0.07%)
May 14, 2019 117.73 118.41 117.46 117.54 7,009,139 -0.33(-0.28%)
May 13, 2019 118.42 118.60 117.29 117.86 6,472,124 -1.59(-1.33%)
May 10, 2019 118.92 119.62 117.19 119.45 5,554,385 +0.27(+0.23%)
May 09, 2019 119.37 119.69 118.24 119.18 6,523,549 -0.91(-0.76%)
May 08, 2019 120.44 121.06 120.01 120.09 5,432,604 -0.16(-0.13%)
May 07, 2019 120.97 121.45 119.46 120.24 7,690,474 -1.82(-1.49%)
May 06, 2019 120.48 122.19 120.21 122.06 6,773,472 +0.07(+0.06%)
May 03, 2019 121.38 122.06 121.20 122.00 6,148,051 +0.63(+0.52%)
May 02, 2019 121.91 122.12 120.37 121.37 10,285,073 -0.58(-0.47%)
May 01, 2019 121.09 122.29 120.06 121.94 7,748,135 +0.64(+0.53%)
Apr 30, 2019 120.43 121.52 119.38 121.30 6,988,593 +1.17(+0.97%)
Apr 29, 2019 120.57 120.64 119.91 120.13 4,976,501 -0.47(-0.39%)
Apr 26, 2019 120.17 120.72 119.68 120.61 5,370,348 +0.64(+0.53%)
Apr 25, 2019 119.00 120.07 118.52 119.97 6,074,047 +0.56(+0.47%)
Apr 24, 2019 119.97 120.39 119.29 119.41 6,607,549 -0.77(-0.64%)
Apr 23, 2019 118.05 121.00 117.91 120.18 6,740,357 +1.78(+1.50%)
Apr 22, 2019 117.67 118.97 117.23 118.41 5,432,086 +0.27(+0.23%)
Apr 18, 2019 119.71 120.48 116.62 118.14 12,205,306 -0.86(-0.72%)
Apr 17, 2019 119.41 120.39 118.27 119.00 11,032,684 +0.43(+0.36%)
Apr 16, 2019 118.83 120.87 118.17 118.57 12,508,547 +1.29(+1.10%)
Apr 15, 2019 116.83 117.51 116.66 117.28 6,260,606 +0.46(+0.40%)
Apr 12, 2019 116.16 117.13 115.76 116.82 6,701,208 +0.66(+0.57%)
Apr 11, 2019 116.80 116.99 115.48 116.16 5,221,013 -0.32(-0.27%)
Apr 10, 2019 116.74 116.94 116.26 116.47 4,882,199 +0.01(+0.01%)
Apr 09, 2019 116.83 117.06 115.60 116.46 6,065,045 -0.49(-0.42%)
Apr 08, 2019 116.88 117.27 116.58 116.95 5,040,326 -0.03(-0.03%)
Apr 05, 2019 116.87 117.33 116.58 116.99 5,540,416 +0.52(+0.45%)
Apr 04, 2019 117.58 117.70 116.09 116.46 6,803,572 -1.37(-1.17%)
Apr 03, 2019 118.72 118.76 117.58 117.84 6,921,983 -0.46(-0.39%)
Apr 02, 2019 119.42 119.42 117.61 118.30 6,422,902 -1.09(-0.91%)
Apr 01, 2019 120.26 120.52 119.18 119.39 6,850,873 -0.70(-0.58%)
Mar 29, 2019 119.65 120.17 119.31 120.09 8,344,382 +0.78(+0.65%)
Mar 28, 2019 119.46 119.81 119.16 119.31 5,357,012 +0.16(+0.13%)
Mar 27, 2019 119.06 119.82 118.61 119.15 7,874,613 +0.11(+0.09%)
Mar 26, 2019 117.63 119.64 117.63 119.04 5,539,306 +1.68(+1.43%)
Mar 25, 2019 117.61 117.70 116.61 117.36 5,238,657 -0.26(-0.22%)
Mar 22, 2019 118.34 118.89 117.57 117.61 7,599,739 -1.02(-0.86%)
Mar 21, 2019 117.69 119.22 117.65 118.64 6,710,892 +0.70(+0.59%)
Mar 20, 2019 118.83 118.99 117.39 117.94 6,374,183 -0.99(-0.83%)
Mar 19, 2019 118.22 119.26 118.10 118.93 6,847,532 +1.09(+0.93%)
Mar 18, 2019 118.25 118.36 117.45 117.84 8,142,923 -0.37(-0.31%)
Mar 15, 2019 118.55 118.78 117.55 118.21 13,878,746 -0.36(-0.30%)
Mar 14, 2019 118.84 119.24 118.50 118.57 9,886,171 -1.19(-1.00%)
Mar 13, 2019 119.92 120.13 119.43 119.76 7,495,088 +0.20(+0.17%)
Mar 12, 2019 119.11 120.27 118.98 119.56 6,464,248 +0.53(+0.45%)
Mar 11, 2019 118.65 119.44 118.14 119.03 7,158,833 +0.43(+0.36%)
Mar 08, 2019 118.63 119.67 117.19 118.60 8,202,833 -0.16(-0.13%)
Mar 07, 2019 119.01 119.51 118.29 118.76 7,100,128 -0.73(-0.61%)
Mar 06, 2019 119.81 119.97 119.07 119.49 7,257,185 +0.28(+0.23%)
Mar 05, 2019 119.25 119.53 118.86 119.21 7,639,748 +0.25(+0.21%)
Mar 04, 2019 119.28 119.76 118.13 118.96 9,752,237 +0.11(+0.09%)
Mar 01, 2019 117.88 119.08 117.70 118.85 6,566,993 +1.47(+1.25%)
Feb 28, 2019 116.79 118.51 116.57 117.38 11,750,556 +0.66(+0.57%)
Feb 27, 2019 116.42 117.05 116.31 116.72 5,096,291 -0.21(-0.18%)
Feb 26, 2019 117.21 117.66 116.88 116.93 5,944,652 -0.08(-0.07%)
Feb 25, 2019 117.13 118.11 116.71 117.00 7,969,632 +0.43(+0.37%)
Feb 22, 2019 115.46 116.61 115.06 116.58 6,121,096 +1.01(+0.87%)
Feb 21, 2019 115.19 115.88 114.59 115.57 7,717,491 -0.79(-0.68%)
Feb 20, 2019 116.04 116.69 115.83 116.36 6,653,042 +0.56(+0.49%)
Feb 19, 2019 116.18 116.39 115.75 115.80 6,955,041 -0.59(-0.51%)
Feb 15, 2019 115.37 116.41 115.22 116.39 7,809,852 +1.77(+1.54%)
Feb 14, 2019 114.61 115.06 113.80 114.62 4,582,095 -0.12(-0.10%)
Feb 13, 2019 114.42 115.19 113.68 114.74 9,057,992 +0.25(+0.22%)
Feb 12, 2019 112.72 114.61 112.72 114.49 7,309,804 +1.84(+1.64%)
Feb 11, 2019 112.92 113.22 112.02 112.65 5,814,557 -0.34(-0.30%)
Feb 08, 2019 112.61 113.04 112.26 112.99 5,198,795 +0.30(+0.26%)
Feb 07, 2019 113.03 113.20 112.25 112.69 7,129,502 -0.81(-0.71%)
Feb 06, 2019 113.57 113.99 112.91 113.50 5,936,294 +0.10(+0.09%)
Feb 05, 2019 113.95 114.25 113.29 113.40 7,457,974 +0.00(+0.00%)
Feb 04, 2019 114.32 114.48 112.83 113.40 9,057,193 -1.13(-0.98%)
Feb 01, 2019 114.37 114.95 113.91 114.53 11,219,822 +0.96(+0.84%)
Jan 31, 2019 112.33 115.37 111.69 113.57 20,224,942 +1.23(+1.09%)
Jan 30, 2019 111.26 112.81 111.20 112.34 8,553,149 +1.12(+1.01%)
Jan 29, 2019 110.05 111.34 109.66 111.22 7,725,847 +1.14(+1.04%)
Jan 28, 2019 109.07 110.22 108.63 110.08 8,117,570 +0.65(+0.59%)
Jan 25, 2019 109.35 109.62 108.54 109.43 8,888,936 +1.02(+0.94%)
Jan 24, 2019 109.66 109.83 106.68 108.41 11,620,450 -1.51(-1.37%)
Jan 23, 2019 109.66 110.35 109.18 109.92 10,859,915 +0.00(+0.00%)
Jan 22, 2019 109.41 110.52 108.39 109.92 12,382,133 -1.61(-1.45%)
Jan 18, 2019 110.86 111.95 110.47 111.53 12,412,451 +1.36(+1.24%)
Jan 17, 2019 108.99 110.53 108.78 110.17 8,738,954 +0.90(+0.82%)
Jan 16, 2019 110.44 110.44 109.15 109.27 7,344,406 -1.13(-1.02%)
Jan 15, 2019 109.68 110.51 108.94 110.40 6,083,985 +0.92(+0.84%)
Jan 14, 2019 109.87 110.06 108.89 109.47 8,641,085 -1.26(-1.13%)
Jan 11, 2019 110.09 110.81 109.50 110.73 6,211,088 +0.03(+0.03%)
Jan 10, 2019 108.97 110.85 108.97 110.70 7,286,962 +0.67(+0.61%)
Jan 09, 2019 110.80 111.15 109.52 110.03 8,674,527 -0.88(-0.79%)
Jan 08, 2019 109.39 111.37 109.01 110.91 10,915,106 +2.52(+2.32%)
Jan 07, 2019 108.92 109.53 108.21 108.39 9,826,082 -0.70(-0.64%)
Jan 04, 2019 108.48 109.79 108.15 109.09 10,348,962 +1.80(+1.68%)
Jan 03, 2019 109.35 109.47 106.98 107.29 10,141,137 -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.