Skip to main content

Johnson & Johnson (NY: JNJ )

167.02 -0.05 (-0.03%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.