Skip to main content

Johnson & Johnson (NY: JNJ )

158.55 +0.59 (+0.37%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 151.22 151.38 149.72 149.91 9,855,497 -1.35(-0.90%)
Apr 29, 2021 149.14 151.32 149.06 151.26 6,941,035 +2.05(+1.37%)
Apr 28, 2021 150.03 150.34 148.91 149.22 8,084,902 -1.11(-0.74%)
Apr 27, 2021 150.86 151.00 149.67 150.32 6,807,870 -0.87(-0.57%)
Apr 26, 2021 152.19 152.38 150.86 151.19 6,542,793 -1.29(-0.85%)
Apr 23, 2021 151.57 152.98 151.08 152.48 6,549,200 +0.31(+0.21%)
Apr 22, 2021 152.77 153.18 151.65 152.17 7,944,167 -1.30(-0.85%)
Apr 21, 2021 153.26 153.76 152.27 153.47 6,874,630 +0.10(+0.07%)
Apr 20, 2021 148.31 154.57 148.31 153.36 15,250,846 +3.49(+2.33%)
Apr 19, 2021 149.70 150.26 148.17 149.87 9,066,460 +0.42(+0.28%)
Apr 16, 2021 148.63 149.71 147.91 149.46 9,823,365 +1.70(+1.15%)
Apr 15, 2021 148.06 149.60 147.61 147.75 8,167,908 +0.43(+0.29%)
Apr 14, 2021 145.40 147.50 145.13 147.32 8,376,072 +0.41(+0.28%)
Apr 13, 2021 144.50 147.33 144.20 146.91 19,996,518 -1.99(-1.34%)
Apr 12, 2021 148.40 149.31 147.71 148.91 5,452,479 +0.36(+0.24%)
Apr 09, 2021 149.35 150.09 147.19 148.54 9,138,290 -1.59(-1.06%)
Apr 08, 2021 151.08 151.18 150.02 150.13 5,468,914 -0.59(-0.39%)
Apr 07, 2021 150.66 151.34 150.45 150.72 5,000,303 +0.20(+0.13%)
Apr 06, 2021 151.15 151.56 150.16 150.52 5,507,632 -0.04(-0.02%)
Apr 05, 2021 150.75 151.77 149.84 150.55 8,017,824 +0.55(+0.37%)
Apr 01, 2021 149.79 150.93 149.48 150.00 7,848,032 -1.40(-0.92%)
Mar 31, 2021 151.96 152.36 150.80 151.40 8,985,883 -0.61(-0.40%)
Mar 30, 2021 152.02 152.61 151.29 152.01 7,854,520 -0.95(-0.62%)
Mar 29, 2021 150.92 153.87 150.74 152.96 9,263,338 +1.02(+0.67%)
Mar 26, 2021 149.32 152.09 148.66 151.94 8,270,845 +2.73(+1.83%)
Mar 25, 2021 149.64 149.65 147.98 149.21 6,805,583 +0.06(+0.04%)
Mar 24, 2021 147.49 149.68 147.23 149.15 6,914,096 +1.44(+0.97%)
Mar 23, 2021 147.59 148.50 146.36 147.72 7,791,532 -0.14(-0.09%)
Mar 22, 2021 145.84 147.99 145.55 147.85 8,188,971 +0.42(+0.29%)
Mar 19, 2021 148.03 148.78 146.91 147.43 16,165,121 -0.40(-0.27%)
Mar 18, 2021 147.59 148.77 147.36 147.83 5,212,277 -0.28(-0.19%)
Mar 17, 2021 148.16 148.99 146.96 148.10 6,514,062 -0.55(-0.37%)
Mar 16, 2021 147.82 148.94 147.62 148.66 6,913,640 +0.88(+0.59%)
Mar 15, 2021 147.16 148.00 146.01 147.78 5,997,448 +0.76(+0.51%)
Mar 12, 2021 146.73 147.68 146.65 147.03 5,943,041 +0.42(+0.29%)
Mar 11, 2021 146.97 147.97 146.40 146.60 6,839,831 -0.01(-0.01%)
Mar 10, 2021 146.13 147.30 144.96 146.61 7,199,986 +1.34(+0.92%)
Mar 09, 2021 144.53 148.09 144.53 145.28 8,087,960 +0.28(+0.19%)
Mar 08, 2021 144.63 146.78 143.69 145.00 7,103,910 +1.20(+0.83%)
Mar 05, 2021 141.85 144.34 141.06 143.80 9,044,174 +2.79(+1.98%)
Mar 04, 2021 143.70 143.80 139.54 141.01 11,952,533 -2.90(-2.02%)
Mar 03, 2021 145.78 146.38 143.76 143.91 9,215,893 -2.58(-1.76%)
Mar 02, 2021 147.19 148.11 146.10 146.49 8,256,258 -0.28(-0.19%)
Mar 01, 2021 148.73 148.80 146.56 146.77 11,439,937 +0.79(+0.54%)
Feb 26, 2021 149.24 149.61 145.52 145.97 15,650,581 -3.96(-2.64%)
Feb 25, 2021 150.28 150.80 149.23 149.94 10,540,459 +0.16(+0.10%)
Feb 24, 2021 149.60 151.44 148.24 149.78 11,141,577 +1.98(+1.34%)
Feb 23, 2021 148.56 150.33 147.76 147.80 7,643,027 -1.32(-0.88%)
Feb 22, 2021 149.12 149.73 147.66 149.12 6,993,533 -0.09(-0.06%)
Feb 19, 2021 151.61 151.94 149.15 149.21 8,946,776 -2.53(-1.66%)
Feb 18, 2021 151.02 152.12 150.42 151.74 5,668,126 +0.07(+0.05%)
Feb 17, 2021 151.03 152.06 150.47 151.66 7,294,637 +0.54(+0.36%)
Feb 16, 2021 152.50 152.94 150.73 151.12 6,174,978 -1.38(-0.91%)
Feb 12, 2021 150.51 152.75 150.14 152.50 4,820,301 +0.48(+0.31%)
Feb 11, 2021 152.89 153.24 151.61 152.03 5,317,612 -0.69(-0.45%)
Feb 10, 2021 153.70 153.75 151.70 152.72 6,464,582 +0.49(+0.32%)
Feb 09, 2021 151.24 152.51 151.03 152.22 6,050,847 +1.24(+0.82%)
Feb 08, 2021 151.09 151.90 150.03 150.99 6,583,594 +0.43(+0.29%)
Feb 05, 2021 150.93 151.46 150.01 150.55 10,371,676 +2.25(+1.52%)
Feb 04, 2021 147.40 148.39 146.26 148.30 8,255,307 +1.36(+0.93%)
Feb 03, 2021 147.34 147.87 146.09 146.94 9,394,589 -0.69(-0.47%)
Feb 02, 2021 149.57 149.83 147.56 147.62 12,489,752 -1.34(-0.90%)
Feb 01, 2021 151.34 151.34 148.86 148.96 10,884,263 -0.38(-0.26%)
Jan 29, 2021 150.22 151.97 146.99 149.35 24,582,990 -5.52(-3.56%)
Jan 28, 2021 153.99 156.42 153.62 154.87 9,763,117 +1.17(+0.76%)
Jan 27, 2021 154.83 156.48 153.30 153.69 15,509,405 -2.38(-1.52%)
Jan 26, 2021 155.36 158.98 155.08 156.07 15,496,450 +4.12(+2.71%)
Jan 25, 2021 151.07 152.06 149.83 151.96 10,817,151 +2.22(+1.49%)
Jan 22, 2021 148.64 151.20 148.19 149.73 8,888,011 +1.67(+1.13%)
Jan 21, 2021 147.69 148.75 146.53 148.06 7,446,978 -0.59(-0.40%)
Jan 20, 2021 149.41 150.27 148.13 148.66 7,469,100 -0.37(-0.25%)
Jan 19, 2021 148.31 149.26 147.49 149.03 9,890,939 +2.27(+1.55%)
Jan 15, 2021 146.75 147.77 145.66 146.75 8,335,090 -0.32(-0.22%)
Jan 14, 2021 146.89 148.27 146.12 147.08 10,948,925 +2.53(+1.75%)
Jan 13, 2021 144.86 145.07 143.50 144.55 7,206,491 -0.22(-0.15%)
Jan 12, 2021 145.70 146.17 144.04 144.77 7,537,598 -1.14(-0.78%)
Jan 11, 2021 146.99 147.69 145.35 145.90 7,718,372 -0.61(-0.42%)
Jan 08, 2021 146.95 147.49 146.37 146.52 8,988,393 -0.30(-0.21%)
Jan 07, 2021 145.56 147.42 144.97 146.82 8,459,809 +0.49(+0.34%)
Jan 06, 2021 143.95 146.69 143.48 146.32 8,987,874 +1.36(+0.94%)
Jan 05, 2021 143.05 145.34 141.97 144.96 10,484,822 +1.69(+1.18%)
Jan 04, 2021 143.95 144.08 141.11 143.28 12,850,466 -0.81(-0.56%)
Dec 31, 2020 144.08 144.08 144.08 5,911,800 +1.22(+0.85%)
Dec 30, 2020 141.66 143.17 141.54 142.86 5,911,800 +1.75(+1.24%)
Dec 29, 2020 141.09 141.84 140.80 141.12 5,692,440 +0.87(+0.62%)
Dec 28, 2020 140.37 140.87 139.43 140.25 4,209,800 +0.66(+0.47%)
Dec 24, 2020 139.02 140.11 138.99 139.59 2,310,096 +0.48(+0.35%)
Dec 23, 2020 139.89 140.62 139.06 139.10 5,030,947 -0.71(-0.51%)
Dec 22, 2020 139.52 140.90 139.03 139.82 5,133,265 -0.27(-0.20%)
Dec 21, 2020 139.17 140.45 137.37 140.09 8,616,793 -1.36(-0.96%)
Dec 18, 2020 140.67 142.00 138.85 141.45 18,718,890 +0.81(+0.58%)
Dec 17, 2020 137.41 140.88 137.29 140.64 10,834,311 +3.62(+2.64%)
Dec 16, 2020 137.51 138.17 136.91 137.02 9,267,445 -0.82(-0.60%)
Dec 15, 2020 137.32 138.01 136.90 137.85 8,315,292 +1.37(+1.01%)
Dec 14, 2020 140.30 140.51 136.40 136.47 9,333,438 -3.55(-2.54%)
Dec 11, 2020 138.73 140.45 138.45 140.03 6,524,501 +0.64(+0.46%)
Dec 10, 2020 139.91 140.05 138.86 139.38 8,073,613 -0.78(-0.56%)
Dec 09, 2020 139.92 140.53 138.94 140.16 9,211,346 +1.42(+1.02%)
Dec 08, 2020 137.32 139.28 136.91 138.74 9,106,215 +2.36(+1.73%)
Dec 07, 2020 136.73 137.24 135.96 136.38 7,244,484 -1.19(-0.87%)
Dec 04, 2020 137.13 137.61 136.66 137.57 7,369,719 +1.16(+0.85%)
Dec 03, 2020 135.53 136.94 135.21 136.41 7,980,377 +0.79(+0.58%)
Dec 02, 2020 135.36 137.06 135.22 135.62 8,457,441 +0.63(+0.47%)
Dec 01, 2020 133.93 136.53 133.53 134.99 10,636,961 +2.54(+1.91%)
Nov 30, 2020 132.04 132.62 130.97 132.46 17,098,920 +0.62(+0.47%)
Nov 27, 2020 132.29 132.44 131.12 131.83 3,341,332 +0.29(+0.22%)
Nov 25, 2020 131.89 131.99 130.79 131.54 8,295,549 -0.17(-0.13%)
Nov 24, 2020 131.83 132.53 131.47 131.71 12,053,354 +0.00(+0.00%)
Nov 23, 2020 133.67 133.67 130.95 131.71 7,980,849 -1.36(-1.02%)
Nov 20, 2020 133.70 134.50 132.86 133.07 6,990,983 -0.71(-0.53%)
Nov 19, 2020 133.92 134.07 132.37 133.78 8,781,978 -0.21(-0.16%)
Nov 18, 2020 135.35 136.16 133.99 133.99 7,325,359 -1.80(-1.33%)
Nov 17, 2020 136.38 136.95 135.58 135.79 8,025,023 -1.36(-0.99%)
Nov 16, 2020 137.21 137.56 136.20 137.15 6,889,925 +0.86(+0.63%)
Nov 13, 2020 135.55 136.75 134.93 136.29 6,485,476 +1.46(+1.08%)
Nov 12, 2020 134.21 135.15 133.42 134.83 5,181,295 +0.45(+0.34%)
Nov 11, 2020 135.62 135.65 133.52 134.38 7,017,060 -0.44(-0.32%)
Nov 10, 2020 133.88 135.24 132.98 134.81 8,123,132 +2.00(+1.51%)
Nov 09, 2020 134.95 135.46 131.76 132.81 13,573,221 +3.48(+2.69%)
Nov 06, 2020 127.65 130.19 126.97 129.33 6,536,071 +2.26(+1.78%)
Nov 05, 2020 127.79 128.95 126.61 127.07 8,813,677 +0.33(+0.26%)
Nov 04, 2020 126.82 129.59 126.10 126.74 11,286,085 +0.82(+0.65%)
Nov 03, 2020 127.30 128.16 125.27 125.92 6,994,003 -0.17(-0.14%)
Nov 02, 2020 126.36 126.39 125.00 126.09 7,792,514 +1.44(+1.15%)
Oct 30, 2020 124.27 125.05 121.51 124.66 8,100,328 -0.07(-0.06%)
Oct 29, 2020 125.47 126.10 123.69 124.73 7,923,728 -1.06(-0.85%)
Oct 28, 2020 128.59 129.09 125.63 125.80 9,266,225 -4.36(-3.35%)
Oct 27, 2020 130.69 131.19 129.94 130.15 5,373,675 -0.75(-0.57%)
Oct 26, 2020 131.31 131.62 129.79 130.90 7,621,251 -1.16(-0.87%)
Oct 23, 2020 132.63 134.08 131.24 132.05 4,569,255 +0.15(+0.11%)
Oct 22, 2020 131.07 132.46 130.78 131.91 5,807,410 +1.05(+0.80%)
Oct 21, 2020 131.03 132.14 130.84 130.86 5,741,212 -0.56(-0.43%)
Oct 20, 2020 131.52 132.51 131.03 131.42 5,857,716 +0.21(+0.16%)
Oct 19, 2020 135.04 135.38 131.04 131.21 7,973,784 -3.44(-2.55%)
Oct 16, 2020 134.20 135.25 133.66 134.65 6,707,543 +0.83(+0.62%)
Oct 15, 2020 134.09 134.47 133.04 133.82 6,576,146 -0.83(-0.61%)
Oct 14, 2020 135.31 135.50 134.00 134.65 8,476,672 -0.24(-0.18%)
Oct 13, 2020 135.47 136.49 134.35 134.89 12,158,699 -3.16(-2.29%)
Oct 12, 2020 137.83 139.23 137.31 138.05 7,990,251 +0.79(+0.58%)
Oct 09, 2020 136.06 137.72 135.87 137.26 5,558,932 +1.89(+1.40%)
Oct 08, 2020 135.01 136.24 134.60 135.37 4,852,860 +0.92(+0.68%)
Oct 07, 2020 133.19 134.77 132.57 134.45 6,161,883 +1.47(+1.11%)
Oct 06, 2020 134.81 135.11 132.62 132.98 5,627,994 -1.79(-1.33%)
Oct 05, 2020 133.65 134.91 133.12 134.77 5,491,331 +1.81(+1.36%)
Oct 02, 2020 132.93 134.93 132.59 132.96 6,033,533 -0.98(-0.73%)
Oct 01, 2020 135.75 136.06 133.16 133.94 7,102,657 -1.42(-1.05%)
Sep 30, 2020 134.06 136.13 133.50 135.36 9,333,904 +1.66(+1.24%)
Sep 29, 2020 134.20 134.49 132.80 133.71 7,446,440 -0.04(-0.03%)
Sep 28, 2020 133.41 134.82 133.12 133.75 6,425,718 +1.32(+1.00%)
Sep 25, 2020 130.92 132.97 130.82 132.43 6,083,688 +0.90(+0.68%)
Sep 24, 2020 131.43 132.06 130.32 131.53 6,175,105 +0.21(+0.16%)
Sep 23, 2020 134.09 134.15 131.27 131.32 9,654,798 +0.21(+0.16%)
Sep 22, 2020 131.55 132.15 130.67 131.11 5,824,467 -0.81(-0.61%)
Sep 21, 2020 134.18 134.50 129.98 131.92 8,329,930 -3.71(-2.73%)
Sep 18, 2020 133.21 136.06 132.92 135.63 13,390,009 +1.83(+1.37%)
Sep 17, 2020 134.60 135.13 132.79 133.81 6,006,270 -1.12(-0.83%)
Sep 16, 2020 135.82 136.43 134.88 134.92 4,755,224 -0.45(-0.33%)
Sep 15, 2020 135.88 136.91 135.03 135.37 4,024,488 +0.49(+0.36%)
Sep 14, 2020 134.67 135.90 134.57 134.88 4,812,704 +0.52(+0.39%)
Sep 11, 2020 133.70 135.04 133.31 134.36 4,327,610 +0.79(+0.59%)
Sep 10, 2020 135.70 136.18 133.21 133.57 6,809,305 -2.54(-1.86%)
Sep 09, 2020 134.70 137.38 134.67 136.10 7,654,594 +2.22(+1.66%)
Sep 08, 2020 136.60 137.19 133.56 133.89 9,630,392 -1.21(-0.89%)
Sep 04, 2020 136.53 137.24 133.77 135.10 7,919,177 -0.87(-0.64%)
Sep 03, 2020 140.77 141.35 134.83 135.97 9,537,470 -3.89(-2.78%)
Sep 02, 2020 137.10 140.31 135.69 139.86 7,568,606 +2.10(+1.52%)
Sep 01, 2020 139.90 140.09 136.44 137.76 6,938,891 -1.72(-1.23%)
Aug 31, 2020 139.10 140.38 138.43 139.48 6,997,887 -0.21(-0.15%)
Aug 28, 2020 138.87 139.74 138.10 139.69 5,934,543 +0.60(+0.43%)
Aug 27, 2020 138.58 139.34 138.10 139.09 6,132,130 +0.62(+0.45%)
Aug 26, 2020 138.07 138.79 136.96 138.47 8,807,234 +0.22(+0.16%)
Aug 25, 2020 138.91 139.17 137.78 138.25 4,248,598 -0.08(-0.06%)
Aug 24, 2020 138.87 139.01 136.70 138.33 5,925,789 +0.36(+0.26%)
Aug 21, 2020 137.08 138.77 136.01 137.97 7,443,416 +1.21(+0.88%)
Aug 20, 2020 135.25 136.90 135.07 136.76 5,395,528 +0.93(+0.69%)
Aug 19, 2020 135.10 136.90 134.86 135.83 8,653,639 +0.27(+0.20%)
Aug 18, 2020 134.81 135.57 134.19 135.56 4,785,815 +0.99(+0.74%)
Aug 17, 2020 133.96 135.68 133.88 134.56 4,768,067 +0.68(+0.51%)
Aug 14, 2020 133.32 134.88 133.29 133.89 4,694,666 +0.22(+0.16%)
Aug 13, 2020 134.16 134.75 133.25 133.67 5,707,377 -1.50(-1.11%)
Aug 12, 2020 133.25 135.69 133.21 135.17 5,821,216 +2.43(+1.83%)
Aug 11, 2020 134.70 134.78 132.20 132.74 7,072,723 -0.96(-0.72%)
Aug 10, 2020 134.45 134.58 133.42 133.70 4,535,781 -0.51(-0.38%)
Aug 07, 2020 133.23 134.26 132.90 134.21 4,024,695 +0.95(+0.71%)
Aug 06, 2020 134.03 134.80 132.31 133.26 5,355,988 -0.77(-0.57%)
Aug 05, 2020 134.66 134.85 133.49 134.03 6,078,871 +1.20(+0.90%)
Aug 04, 2020 132.76 132.97 131.70 132.83 4,607,476 -0.25(-0.19%)
Aug 03, 2020 132.22 133.48 132.00 133.08 4,516,842 +1.44(+1.09%)
Jul 31, 2020 132.46 133.17 130.02 131.65 9,143,200 -0.98(-0.74%)
Jul 30, 2020 133.16 133.22 131.99 132.62 6,554,245 +0.27(+0.20%)
Jul 29, 2020 132.22 133.19 131.93 132.35 4,969,759 -0.26(-0.20%)
Jul 28, 2020 133.13 133.66 132.54 132.61 5,361,221 -0.32(-0.24%)
Jul 27, 2020 133.10 134.50 132.64 132.93 6,283,320 -0.85(-0.63%)
Jul 24, 2020 135.93 136.02 132.79 133.78 5,985,336 -1.35(-1.00%)
Jul 23, 2020 135.67 136.24 134.83 135.12 7,268,367 -0.36(-0.27%)
Jul 22, 2020 135.41 135.84 133.53 135.49 6,543,551 +0.24(+0.18%)
Jul 21, 2020 135.12 136.98 135.03 135.24 6,175,008 +0.13(+0.09%)
Jul 20, 2020 135.68 135.76 134.06 135.12 6,854,617 +0.23(+0.17%)
Jul 17, 2020 135.48 136.00 134.29 134.89 8,242,155 +0.09(+0.07%)
Jul 16, 2020 134.28 134.88 132.48 134.80 10,290,211 +0.89(+0.67%)
Jul 15, 2020 135.23 135.67 133.88 133.91 9,415,534 +0.31(+0.23%)
Jul 14, 2020 131.25 134.02 131.19 133.60 8,243,855 +2.45(+1.87%)
Jul 13, 2020 129.71 132.44 129.41 131.15 7,696,616 +2.56(+1.99%)
Jul 10, 2020 128.93 129.04 127.73 128.59 4,741,500 -0.11(-0.08%)
Jul 09, 2020 128.94 130.44 126.97 128.69 6,352,859 -0.70(-0.54%)
Jul 08, 2020 129.04 129.51 127.98 129.40 6,928,372 +0.38(+0.29%)
Jul 07, 2020 127.70 130.03 127.56 129.02 6,224,951 -0.12(-0.09%)
Jul 06, 2020 128.40 129.85 128.14 129.14 6,813,834 +1.82(+1.43%)
Jul 02, 2020 127.57 128.10 126.74 127.32 5,704,548 +0.53(+0.42%)
Jul 01, 2020 127.07 127.70 126.50 126.79 6,836,913 -0.23(-0.18%)
Jun 30, 2020 125.90 127.37 124.49 127.01 8,567,376 +1.44(+1.14%)
Jun 29, 2020 125.31 126.17 124.62 125.58 5,878,112 +1.11(+0.89%)
Jun 26, 2020 126.02 126.08 123.75 124.47 14,227,270 -1.68(-1.33%)
Jun 25, 2020 126.96 126.96 124.22 126.15 8,215,707 -0.14(-0.11%)
Jun 24, 2020 128.42 128.42 125.29 126.28 9,091,265 -2.74(-2.13%)
Jun 23, 2020 129.82 130.13 128.87 129.03 6,556,222 -0.48(-0.37%)
Jun 22, 2020 129.58 129.75 128.28 129.51 5,851,236 -0.40(-0.31%)
Jun 19, 2020 131.67 131.75 129.38 129.90 13,501,275 +0.38(+0.29%)
Jun 18, 2020 128.72 130.16 128.13 129.52 5,310,009 -0.55(-0.42%)
Jun 17, 2020 130.87 131.34 129.58 130.07 5,642,721 -0.40(-0.31%)
Jun 16, 2020 130.14 131.34 128.95 130.47 8,392,488 +2.90(+2.27%)
Jun 15, 2020 127.35 128.61 125.89 127.57 9,581,271 -0.81(-0.63%)
Jun 12, 2020 129.01 129.79 126.70 128.39 9,618,634 +1.16(+0.91%)
Jun 11, 2020 134.19 134.73 127.12 127.23 13,186,984 -6.26(-4.69%)
Jun 10, 2020 132.41 135.50 132.41 133.49 11,216,636 +1.66(+1.26%)
Jun 09, 2020 133.90 134.87 131.55 131.83 9,130,947 -0.73(-0.55%)
Jun 08, 2020 131.75 133.32 131.63 132.56 8,364,900 -0.48(-0.36%)
Jun 05, 2020 133.39 135.15 132.41 133.04 10,768,025 +0.52(+0.39%)
Jun 04, 2020 132.59 134.00 131.48 132.52 9,045,998 -1.73(-1.29%)
Jun 03, 2020 134.14 134.70 132.27 134.26 7,017,980 +0.36(+0.27%)
Jun 02, 2020 132.82 133.99 131.97 133.90 6,725,613 +0.96(+0.72%)
Jun 01, 2020 133.03 133.98 131.87 132.94 6,800,805 -1.41(-1.05%)
May 29, 2020 133.63 134.89 131.26 134.35 9,417,012 +1.61(+1.21%)
May 28, 2020 131.88 133.77 131.69 132.74 6,853,538 +1.88(+1.44%)
May 27, 2020 130.35 131.19 129.16 130.86 8,800,455 +0.30(+0.23%)
May 26, 2020 132.03 132.26 130.33 130.56 7,829,924 +0.17(+0.13%)
May 22, 2020 130.57 132.12 130.11 130.39 6,799,133 -1.20(-0.91%)
May 21, 2020 133.20 133.20 130.79 131.59 7,230,398 -0.87(-0.66%)
May 20, 2020 134.32 134.89 132.09 132.46 6,367,170 -1.20(-0.90%)
May 19, 2020 134.63 135.53 133.11 133.66 6,808,146 -1.35(-1.00%)
May 18, 2020 136.78 137.79 134.96 135.01 8,237,588 +0.07(+0.05%)
May 15, 2020 132.63 134.97 130.65 134.94 11,528,321 +2.51(+1.90%)
May 14, 2020 130.41 132.53 129.40 132.43 7,659,719 +0.46(+0.35%)
May 13, 2020 131.03 133.60 130.97 131.97 7,769,682 -0.01(-0.01%)
May 12, 2020 134.63 134.85 131.88 131.98 7,845,401 -1.77(-1.32%)
May 11, 2020 133.15 134.63 132.86 133.75 6,563,381 +0.37(+0.28%)
May 08, 2020 133.57 133.81 132.65 133.38 5,253,768 +1.00(+0.75%)
May 07, 2020 133.98 134.12 131.97 132.38 6,210,692 -0.44(-0.33%)
May 06, 2020 134.54 134.83 132.78 132.82 6,902,225 -1.27(-0.95%)
May 05, 2020 133.65 135.24 133.32 134.09 7,315,921 +1.10(+0.83%)
May 04, 2020 133.44 133.72 131.93 132.99 8,024,935 -0.02(-0.01%)
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.