Johnson & Johnson (NY: JNJ )

176.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 140.19 141.45 138.96 141.20 6,003,684 +1.36(+0.97%)
Apr 29, 2019 140.35 140.43 139.58 139.84 4,275,158 -0.55(-0.39%)
Apr 26, 2019 139.88 140.52 139.31 140.39 4,613,500 +0.74(+0.53%)
Apr 25, 2019 138.52 139.77 137.96 139.65 5,218,026 +0.65(+0.47%)
Apr 24, 2019 139.65 140.14 138.86 139.00 5,676,341 -0.90(-0.64%)
Apr 23, 2019 137.42 140.85 137.25 139.90 5,790,432 +2.07(+1.50%)
Apr 22, 2019 136.98 138.49 136.46 137.83 4,666,537 +0.31(+0.23%)
Apr 18, 2019 139.35 140.24 135.75 137.52 10,485,200 -1.00(-0.72%)
Apr 17, 2019 139.00 140.15 137.67 138.52 9,477,837 +0.50(+0.36%)
Apr 16, 2019 138.32 140.70 137.56 138.02 10,745,705 +1.50(+1.10%)
Apr 15, 2019 136.00 136.79 135.80 136.52 5,378,293 +0.54(+0.40%)
Apr 12, 2019 135.22 136.35 134.75 135.98 5,756,800 +0.77(+0.57%)
Apr 11, 2019 135.96 136.18 134.42 135.21 4,485,211 -0.37(-0.27%)
Apr 10, 2019 135.89 136.13 135.33 135.58 4,194,146 +0.01(+0.01%)
Apr 09, 2019 136.00 136.26 134.56 135.57 5,210,292 -0.57(-0.42%)
Apr 08, 2019 136.05 136.51 135.70 136.14 4,329,988 -0.04(-0.03%)
Apr 05, 2019 136.04 136.58 135.70 136.18 4,759,600 +0.61(+0.45%)
Apr 04, 2019 136.87 137.01 135.13 135.57 5,844,738 -1.60(-1.17%)
Apr 03, 2019 138.20 138.24 136.87 137.17 5,946,461 -0.54(-0.39%)
Apr 02, 2019 139.01 139.01 136.91 137.71 5,517,716 -1.27(-0.91%)
Apr 01, 2019 139.99 140.29 138.74 138.98 5,885,373 -0.81(-0.58%)
Mar 29, 2019 139.28 139.88 138.88 139.79 7,168,400 +0.91(+0.66%)
Mar 28, 2019 139.06 139.46 138.71 138.88 4,602,043 +0.18(+0.13%)
Mar 27, 2019 138.59 139.48 138.07 138.70 6,764,836 +0.13(+0.09%)
Mar 26, 2019 136.93 139.27 136.93 138.57 4,758,646 +1.96(+1.43%)
Mar 25, 2019 136.91 137.01 135.74 136.61 4,500,368 -0.30(-0.22%)
Mar 22, 2019 137.75 138.39 136.86 136.91 6,528,700 -1.19(-0.86%)
Mar 21, 2019 137.00 138.78 136.95 138.10 5,765,119 +0.81(+0.59%)
Mar 20, 2019 138.33 138.51 136.65 137.29 5,475,863 -1.15(-0.83%)
Mar 19, 2019 137.61 138.82 137.47 138.44 5,882,503 +1.27(+0.93%)
Mar 18, 2019 137.65 137.78 136.72 137.17 6,995,333 -0.43(-0.31%)
Mar 15, 2019 138.00 138.26 136.83 137.60 11,922,800 -0.42(-0.30%)
Mar 14, 2019 138.34 138.80 137.94 138.02 8,492,903 -1.39(-1.00%)
Mar 13, 2019 139.59 139.84 139.02 139.41 6,438,798 +0.23(+0.17%)
Mar 12, 2019 138.65 140.00 138.50 139.18 5,553,235 +0.62(+0.45%)
Mar 11, 2019 138.11 139.03 137.52 138.56 6,149,932 +0.50(+0.36%)
Mar 08, 2019 138.09 139.30 136.42 138.06 7,046,800 -0.18(-0.13%)
Mar 07, 2019 138.53 139.12 137.70 138.24 6,099,500 -0.85(-0.61%)
Mar 06, 2019 139.47 139.65 138.60 139.09 6,234,423 +0.32(+0.23%)
Mar 05, 2019 138.81 139.14 138.36 138.77 6,563,071 +0.29(+0.21%)
Mar 04, 2019 138.85 139.41 137.51 138.48 8,377,844 +0.13(+0.09%)
Mar 01, 2019 137.22 138.61 137.01 138.35 5,641,500 +1.71(+1.25%)
Feb 28, 2019 135.95 137.95 135.69 136.64 10,094,538 +0.77(+0.57%)
Feb 27, 2019 135.52 136.25 135.39 135.87 4,378,066 -0.24(-0.18%)
Feb 26, 2019 136.44 136.96 136.05 136.11 5,106,866 -0.09(-0.07%)
Feb 25, 2019 136.35 137.49 135.86 136.20 6,846,464 -0.40(-0.29%)
Feb 22, 2019 135.29 136.64 134.82 136.60 5,223,800 +1.18(+0.87%)
Feb 21, 2019 134.98 135.79 134.27 135.42 6,586,178 -0.93(-0.68%)
Feb 20, 2019 135.97 136.73 135.73 136.35 5,677,768 +0.66(+0.49%)
Feb 19, 2019 136.14 136.38 135.63 135.69 5,935,496 -0.69(-0.51%)
Feb 15, 2019 135.19 136.41 135.01 136.38 6,665,000 +2.07(+1.54%)
Feb 14, 2019 134.30 134.82 133.35 134.31 3,910,402 -0.14(-0.10%)
Feb 13, 2019 134.07 134.98 133.21 134.45 7,730,174 +0.29(+0.22%)
Feb 12, 2019 132.08 134.30 132.08 134.16 6,238,254 +2.16(+1.64%)
Feb 11, 2019 132.31 132.67 131.26 132.00 4,962,197 -0.40(-0.30%)
Feb 08, 2019 131.95 132.46 131.54 132.40 4,436,700 +0.35(+0.27%)
Feb 07, 2019 132.45 132.64 131.53 132.05 6,084,383 -0.95(-0.71%)
Feb 06, 2019 133.08 133.57 132.30 133.00 5,066,088 +0.12(+0.09%)
Feb 05, 2019 133.52 133.88 132.75 132.88 6,364,704 +0.00(+0.00%)
Feb 04, 2019 133.96 134.15 132.21 132.88 7,729,492 -1.32(-0.98%)
Feb 01, 2019 134.02 134.69 133.47 134.20 9,575,100 +1.12(+0.84%)
Jan 31, 2019 131.63 135.19 130.87 133.08 17,260,152 +1.44(+1.09%)
Jan 30, 2019 130.37 132.19 130.30 131.64 7,299,336 +1.31(+1.01%)
Jan 29, 2019 128.95 130.47 128.50 130.33 6,593,309 +1.34(+1.04%)
Jan 28, 2019 127.81 129.15 127.29 128.99 6,927,609 +0.76(+0.59%)
Jan 25, 2019 128.13 128.45 127.18 128.23 7,585,900 +1.20(+0.94%)
Jan 24, 2019 128.49 128.70 125.00 127.03 9,916,999 -1.77(-1.37%)
Jan 23, 2019 128.50 129.30 127.93 128.80 9,267,952 +0.00(+0.00%)
Jan 22, 2019 128.20 129.50 127.01 128.80 10,567,027 -1.89(-1.45%)
Jan 18, 2019 129.90 131.18 129.45 130.69 10,592,900 +1.60(+1.24%)
Jan 17, 2019 127.71 129.52 127.46 129.09 7,457,904 +1.05(+0.82%)
Jan 16, 2019 129.41 129.41 127.90 128.04 6,267,784 -1.32(-1.02%)
Jan 15, 2019 128.52 129.49 127.65 129.36 5,192,129 +1.08(+0.84%)
Jan 14, 2019 128.74 128.96 127.59 128.28 7,374,382 -1.47(-1.13%)
Jan 11, 2019 129.00 129.84 128.31 129.75 5,300,600 +0.04(+0.03%)
Jan 10, 2019 127.69 129.89 127.69 129.71 6,218,761 +0.78(+0.60%)
Jan 09, 2019 129.83 130.24 128.33 128.93 7,402,921 -1.03(-0.79%)
Jan 08, 2019 128.18 130.50 127.73 129.96 9,315,052 +2.95(+2.32%)
Jan 07, 2019 127.63 128.35 126.80 127.01 8,385,669 -0.82(-0.64%)
Jan 04, 2019 127.12 128.65 126.73 127.83 8,831,900 +2.11(+1.68%)
Jan 03, 2019 128.13 128.27 125.36 125.72 8,654,540 -2.03(-1.59%)
Jan 02, 2019 128.13 128.38 126.28 127.75 6,986,309 -1.30(-1.01%)
Dec 31, 2018 128.18 129.55 127.42 129.05 7,409,800 +1.78(+1.40%)
Dec 28, 2018 127.91 128.75 126.75 127.27 6,537,200 -0.14(-0.11%)
Dec 27, 2018 125.87 127.41 123.07 127.41 9,877,166 +0.70(+0.55%)
Dec 26, 2018 123.42 126.76 122.01 126.71 9,252,957 +3.87(+3.15%)
Dec 24, 2018 127.30 128.00 121.00 122.84 7,531,800 -5.25(-4.10%)
Dec 21, 2018 127.80 130.60 127.12 128.09 19,732,900 -0.18(-0.14%)
Dec 20, 2018 127.72 129.75 126.76 128.27 16,543,700 +0.66(+0.52%)
Dec 19, 2018 129.87 131.35 127.09 127.61 21,222,880 -2.81(-2.15%)
Dec 18, 2018 132.05 132.80 129.20 130.42 23,677,708 +1.28(+0.99%)
Dec 17, 2018 128.32 131.65 126.83 129.14 36,873,976 -3.86(-2.90%)
Dec 14, 2018 144.34 145.38 130.20 133.00 58,140,100 -14.84(-10.04%)
Dec 13, 2018 146.96 148.59 146.80 147.84 5,983,317 +0.74(+0.50%)
Dec 12, 2018 147.00 148.49 147.00 147.10 8,869,173 +0.60(+0.41%)
Dec 11, 2018 146.29 148.21 145.79 146.50 8,300,289 +1.24(+0.85%)
Dec 10, 2018 145.39 145.88 142.38 145.26 6,848,115 -0.17(-0.12%)
Dec 07, 2018 145.49 147.34 144.12 145.43 9,444,400 -0.48(-0.33%)
Dec 06, 2018 144.50 146.45 142.79 145.91 11,372,288 -0.12(-0.08%)
Dec 04, 2018 146.32 148.99 145.82 146.03 9,803,400 -0.18(-0.12%)
Dec 03, 2018 145.57 146.63 144.94 146.21 8,670,780 -0.69(-0.47%)
Nov 30, 2018 145.34 147.00 145.10 146.90 12,517,500 +1.05(+0.72%)
Nov 29, 2018 145.62 147.20 144.84 145.85 6,764,979 -0.59(-0.40%)
Nov 28, 2018 143.83 146.56 143.36 146.44 8,265,102 +3.22(+2.25%)
Nov 27, 2018 140.57 143.35 139.66 143.22 5,961,743 +1.85(+1.31%)
Nov 26, 2018 142.00 142.05 140.71 141.37 7,565,570 -0.86(-0.60%)
Nov 23, 2018 141.85 142.73 141.60 142.23 3,404,800 +0.24(+0.17%)
Nov 21, 2018 141.99 141.99 141.99 0 -4.46(-3.05%)
Nov 20, 2018 147.50 148.75 146.35 146.45 8,937,799 -1.28(-0.87%)
Nov 19, 2018 146.43 148.44 146.37 147.73 8,709,198 +1.74(+1.19%)
Nov 16, 2018 144.71 146.74 144.55 145.99 8,494,300 +1.49(+1.03%)
Nov 15, 2018 143.41 144.51 142.48 144.50 6,657,881 +0.25(+0.17%)
Nov 14, 2018 145.02 145.31 143.56 144.25 6,426,487 -0.43(-0.30%)
Nov 13, 2018 146.19 146.75 143.42 144.68 7,432,440 -0.94(-0.65%)
Nov 12, 2018 144.99 146.24 144.73 145.62 7,007,197 +0.28(+0.19%)
Nov 09, 2018 145.04 145.74 144.38 145.34 5,343,200 +0.04(+0.03%)
Nov 08, 2018 144.31 145.79 144.00 145.30 5,440,154 +0.55(+0.38%)
Nov 07, 2018 143.10 144.87 142.97 144.75 6,986,177 +2.18(+1.53%)
Nov 06, 2018 141.53 142.83 141.06 142.57 5,797,815 +0.37(+0.26%)
Nov 05, 2018 141.00 142.74 139.00 142.20 5,596,367 +1.52(+1.08%)
Nov 02, 2018 141.97 142.00 139.66 140.68 7,673,300 -0.14(-0.10%)
Nov 01, 2018 140.07 141.58 139.85 140.82 6,913,034 +0.83(+0.59%)
Oct 31, 2018 141.00 141.43 139.61 139.99 9,962,018 -0.76(-0.54%)
Oct 30, 2018 137.93 141.10 137.00 140.75 9,646,111 +3.20(+2.33%)
Oct 29, 2018 136.99 139.10 136.22 137.55 6,783,049 +0.58(+0.42%)
Oct 26, 2018 137.94 139.30 135.33 136.97 11,371,400 -1.50(-1.08%)
Oct 25, 2018 137.46 139.09 135.05 138.47 9,693,296 +1.00(+0.73%)
Oct 24, 2018 138.52 140.11 137.17 137.47 8,149,997 -1.46(-1.05%)
Oct 23, 2018 137.79 139.49 137.45 138.93 8,282,694 +0.25(+0.18%)
Oct 22, 2018 138.61 139.26 138.14 138.68 4,864,292 -0.37(-0.27%)
Oct 19, 2018 138.34 140.00 137.91 139.05 5,924,800 -0.45(-0.32%)
Oct 18, 2018 139.20 139.81 137.71 139.50 7,584,028 +0.04(+0.03%)
Oct 17, 2018 136.23 140.00 136.21 139.46 8,261,106 +2.90(+2.12%)
Oct 16, 2018 134.75 137.99 134.75 136.56 9,592,382 +2.61(+1.95%)
Oct 15, 2018 133.88 135.30 133.51 133.95 6,398,601 +0.08(+0.06%)
Oct 12, 2018 134.40 134.41 132.23 133.87 6,997,900 +0.03(+0.02%)
Oct 11, 2018 137.91 138.66 132.88 133.84 11,602,953 -3.89(-2.82%)
Oct 10, 2018 139.35 140.46 137.73 137.73 7,265,464 -1.47(-1.06%)
Oct 09, 2018 138.74 139.62 137.81 139.20 4,475,392 -0.19(-0.14%)
Oct 08, 2018 138.90 139.68 138.62 139.39 5,174,106 +0.29(+0.21%)
Oct 05, 2018 139.80 140.25 138.56 139.10 4,309,300 -0.25(-0.18%)
Oct 04, 2018 138.55 139.53 137.32 139.35 4,738,399 +0.32(+0.23%)
Oct 03, 2018 140.54 141.27 138.88 139.03 5,411,780 -1.45(-1.03%)
Oct 02, 2018 139.79 140.73 139.65 140.48 6,439,032 +0.79(+0.57%)
Oct 01, 2018 138.26 139.85 138.00 139.69 4,873,163 +1.52(+1.10%)
Sep 28, 2018 138.10 138.56 137.41 138.17 6,638,400 -0.05(-0.04%)
Sep 27, 2018 138.45 139.58 137.57 138.22 6,392,653 +0.06(+0.04%)
Sep 26, 2018 138.95 140.00 137.96 138.16 7,133,078 -0.48(-0.35%)
Sep 25, 2018 140.53 140.96 138.40 138.64 7,982,757 -1.83(-1.30%)
Sep 24, 2018 142.10 142.50 140.23 140.47 6,708,095 -2.41(-1.69%)
Sep 21, 2018 142.18 143.13 141.69 142.88 13,283,400 +0.90(+0.63%)
Sep 20, 2018 140.82 142.14 140.51 141.98 5,019,253 +1.52(+1.08%)
Sep 19, 2018 140.76 140.99 140.05 140.46 5,049,647 -0.08(-0.06%)
Sep 18, 2018 140.27 140.84 139.83 140.54 4,581,234 +0.58(+0.41%)
Sep 17, 2018 139.33 140.40 139.18 139.96 5,295,380 +0.47(+0.34%)
Sep 14, 2018 140.00 140.35 139.10 139.49 4,534,800 -0.40(-0.29%)
Sep 13, 2018 139.89 140.48 139.02 139.89 6,412,394 +0.53(+0.38%)
Sep 12, 2018 138.90 139.99 138.56 139.36 6,767,681 +0.85(+0.61%)
Sep 11, 2018 137.64 138.91 137.22 138.51 7,856,769 +1.30(+0.95%)
Sep 10, 2018 137.53 138.47 137.06 137.21 4,892,136 -0.11(-0.08%)
Sep 07, 2018 136.78 137.69 135.75 137.32 6,375,100 +0.45(+0.33%)
Sep 06, 2018 135.50 137.31 135.18 136.87 6,562,088 +1.01(+0.74%)
Sep 05, 2018 133.48 135.94 133.46 135.86 6,174,816 +2.14(+1.60%)
Sep 04, 2018 134.69 134.75 133.44 133.72 4,406,792 -0.97(-0.72%)
Aug 31, 2018 134.69 134.69 134.69 0 -0.26(-0.19%)
Aug 30, 2018 134.70 135.60 134.60 134.95 4,822,040 +0.09(+0.07%)
Aug 29, 2018 134.32 134.94 133.94 134.86 4,648,794 +0.54(+0.40%)
Aug 28, 2018 134.78 134.90 133.89 134.32 6,037,517 -0.60(-0.44%)
Aug 27, 2018 135.50 136.05 134.21 134.92 4,325,878 -1.03(-0.76%)
Aug 24, 2018 135.11 136.15 134.83 135.95 4,809,500 +0.84(+0.62%)
Aug 23, 2018 134.61 135.49 134.10 135.11 5,055,880 +0.50(+0.37%)
Aug 22, 2018 135.56 135.68 134.42 134.61 4,688,593 -0.74(-0.55%)
Aug 21, 2018 137.00 137.43 135.30 135.35 5,832,153 -1.53(-1.12%)
Aug 20, 2018 134.93 137.12 134.00 136.88 7,934,950 +2.41(+1.79%)
Aug 17, 2018 132.45 135.00 132.19 134.47 6,701,000 +1.99(+1.50%)
Aug 16, 2018 131.02 132.88 130.57 132.48 7,861,491 +2.05(+1.57%)
Aug 15, 2018 129.75 130.74 128.93 130.43 5,377,275 +0.93(+0.72%)
Aug 14, 2018 129.67 130.47 129.35 129.50 4,542,802 -0.72(-0.55%)
Aug 13, 2018 130.72 130.90 129.85 130.22 3,778,023 -0.53(-0.41%)
Aug 10, 2018 131.19 131.63 130.26 130.75 4,324,000 -0.45(-0.34%)
Aug 09, 2018 131.54 131.72 130.67 131.20 4,057,854 +0.03(+0.02%)
Aug 08, 2018 131.49 131.80 130.89 131.17 3,721,868 -0.29(-0.22%)
Aug 07, 2018 131.88 132.17 131.30 131.46 4,664,630 -0.56(-0.42%)
Aug 06, 2018 131.64 132.53 131.01 132.02 5,840,188 +0.07(+0.05%)
Aug 03, 2018 131.18 132.70 130.90 131.95 6,498,700 +0.70(+0.53%)
Aug 02, 2018 132.89 133.00 131.09 131.25 6,563,467 -1.39(-1.05%)
Aug 01, 2018 132.39 132.96 132.08 132.64 5,770,549 +0.12(+0.09%)
Jul 31, 2018 132.28 132.64 131.77 132.52 7,598,851 +0.35(+0.26%)
Jul 30, 2018 131.78 132.49 131.25 132.17 11,013,387 +0.62(+0.47%)
Jul 27, 2018 129.98 132.27 129.94 131.55 6,735,300 +1.27(+0.97%)
Jul 26, 2018 129.90 131.22 129.85 130.28 7,639,607 +1.66(+1.29%)
Jul 25, 2018 129.14 129.14 127.65 128.62 6,539,042 -0.74(-0.57%)
Jul 24, 2018 127.24 129.62 127.20 129.36 7,158,917 +2.73(+2.16%)
Jul 23, 2018 125.75 126.68 125.45 126.63 4,631,007 +0.78(+0.62%)
Jul 20, 2018 125.30 126.14 125.12 125.85 5,862,442 -0.09(-0.07%)
Jul 19, 2018 127.53 127.66 125.87 125.94 5,984,626 -1.86(-1.46%)
Jul 18, 2018 128.81 129.05 127.17 127.80 7,152,355 -1.31(-1.01%)
Jul 17, 2018 128.53 130.54 127.60 129.11 12,858,272 +4.42(+3.54%)
Jul 16, 2018 126.00 126.10 124.16 124.69 7,312,667 -1.24(-0.98%)
Jul 13, 2018 127.50 127.76 125.93 8,252,131 -1.83(-1.43%)
Jul 12, 2018 127.71 128.21 127.17 127.76 6,186,790 +1.52(+1.20%)
Jul 11, 2018 126.24 4,824,517 -1.14(-0.89%)
Jul 10, 2018 126.37 127.52 126.11 127.38 5,072,532 +1.33(+1.06%)
Jul 09, 2018 126.22 126.75 125.60 126.05 6,703,241 +0.30(+0.24%)
Jul 06, 2018 125.16 125.92 124.61 125.75 7,312,163 +0.75(+0.60%)
Jul 05, 2018 125.12 123.23 125.00 7,318,612 +2.29(+1.87%)
Jul 03, 2018 122.71 122.71 122.71 0 +1.13(+0.93%)
Jul 02, 2018 121.34 121.73 120.11 121.58 5,481,094 +0.24(+0.20%)
Jun 29, 2018 122.24 123.18 121.19 121.34 7,728,480 -0.66(-0.54%)
Jun 28, 2018 121.78 122.41 121.07 122.00 5,296,978 +0.39(+0.32%)
Jun 27, 2018 122.13 122.97 121.45 121.61 5,666,040 -0.74(-0.60%)
Jun 26, 2018 122.49 122.89 121.60 122.35 5,492,780 -0.24(-0.20%)
Jun 25, 2018 122.82 123.43 121.51 122.59 8,170,482 -0.25(-0.20%)
Jun 22, 2018 121.68 123.38 121.65 122.84 10,305,307 +1.39(+1.14%)
Jun 21, 2018 121.83 122.24 121.11 121.45 4,417,134 -0.59(-0.48%)
Jun 20, 2018 122.42 122.66 121.66 122.04 6,276,928 -0.53(-0.43%)
Jun 19, 2018 120.66 123.17 120.57 122.57 8,572,409 +1.25(+1.03%)
Jun 18, 2018 121.61 121.81 120.25 121.32 6,786,908 -1.29(-1.05%)
Jun 15, 2018 122.41 121.24 122.61 13,173,510 +0.20(+0.16%)
Jun 14, 2018 122.71 123.15 122.09 122.41 5,239,142 -0.22(-0.18%)
Jun 13, 2018 123.15 124.09 122.46 122.63 5,836,658 +0.09(+0.07%)
Jun 12, 2018 123.16 123.18 121.95 122.54 5,227,201 -0.12(-0.10%)
Jun 11, 2018 124.27 124.34 122.55 122.66 5,571,369 -1.40(-1.13%)
Jun 08, 2018 123.36 124.84 123.33 124.06 6,208,077 +0.73(+0.59%)
Jun 07, 2018 123.00 123.49 122.27 123.33 7,413,897 +0.54(+0.44%)
Jun 06, 2018 122.79 122.79 6,798,291 +1.31(+1.08%)
Jun 05, 2018 122.05 122.56 120.90 121.48 5,125,336 -0.47(-0.39%)
Jun 04, 2018 121.85 122.37 121.02 121.95 4,853,022 +0.69(+0.57%)
Jun 01, 2018 120.38 121.32 119.97 121.26 5,741,030 +1.64(+1.37%)
May 31, 2018 120.92 121.25 119.54 119.62 10,336,690 -1.35(-1.12%)
May 30, 2018 120.12 121.58 119.54 120.97 6,423,685 +1.57(+1.31%)
May 29, 2018 120.50 120.80 118.62 119.40 9,821,239 -2.07(-1.70%)
May 25, 2018 121.47 121.47 121.47 0 -0.78(-0.64%)
May 24, 2018 123.22 123.39 121.55 122.25 6,920,581 -1.20(-0.97%)
May 23, 2018 122.87 123.97 122.74 123.45 4,939,807 +0.54(+0.44%)
May 22, 2018 123.80 124.24 122.76 122.91 7,170,820 -0.81(-0.65%)
May 21, 2018 124.62 124.99 123.32 123.72 5,558,412 -0.52(-0.42%)
May 18, 2018 123.78 124.44 123.28 124.24 5,433,919 +0.39(+0.31%)
May 17, 2018 125.49 125.59 123.55 123.85 6,473,329 -1.50(-1.20%)
May 16, 2018 125.44 125.90 125.00 125.35 3,818,114 +0.22(+0.18%)
May 15, 2018 125.54 125.83 124.40 125.13 5,874,644 -0.93(-0.74%)
May 14, 2018 127.35 127.61 125.60 126.06 6,101,624 -1.18(-0.93%)
May 11, 2018 125.77 127.60 125.76 127.24 5,716,654 +1.89(+1.51%)
May 10, 2018 124.22 126.05 124.00 125.35 4,947,844 +1.84(+1.49%)
May 09, 2018 122.99 124.05 122.53 123.51 6,808,362 +0.90(+0.73%)
May 08, 2018 122.86 123.49 121.69 122.61 5,951,515 -0.98(-0.79%)
May 07, 2018 124.14 125.24 123.32 123.59 6,710,243 -0.60(-0.48%)
May 04, 2018 122.60 124.50 121.80 124.19 6,127,629 +1.16(+0.94%)
May 03, 2018 123.30 123.69 121.28 123.03 7,282,784 -0.47(-0.38%)
May 02, 2018 125.52 126.18 123.20 123.50 7,390,705 -2.51(-1.99%)
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.