Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 157.46 157.86 156.82 157.15 5,858,809 +0.02(+0.01%)
Jul 29, 2021 157.64 158.19 156.13 157.13 4,617,330 +0.00(+0.00%)
Jul 28, 2021 157.63 158.23 157.04 157.13 6,322,859 -0.44(-0.28%)
Jul 27, 2021 156.78 157.62 155.75 157.57 7,768,050 +0.72(+0.46%)
Jul 26, 2021 156.80 157.09 155.93 156.85 4,914,438 +0.07(+0.05%)
Jul 23, 2021 156.06 157.13 155.49 156.78 5,495,433 +1.65(+1.06%)
Jul 22, 2021 154.56 156.12 153.91 155.12 5,787,814 +0.45(+0.29%)
Jul 21, 2021 154.50 154.86 152.84 154.68 8,311,919 +0.95(+0.62%)
Jul 20, 2021 152.31 155.88 152.26 153.73 10,850,086 +1.43(+0.94%)
Jul 19, 2021 151.97 153.49 150.87 152.29 9,007,050 -1.11(-0.73%)
Jul 16, 2021 153.63 154.31 153.27 153.41 6,394,165 -0.25(-0.16%)
Jul 15, 2021 154.50 155.05 153.06 153.65 7,293,359 -1.87(-1.20%)
Jul 14, 2021 155.14 155.90 154.27 155.53 6,752,069 +1.05(+0.68%)
Jul 13, 2021 154.20 154.92 153.93 154.48 5,140,934 -0.19(-0.12%)
Jul 12, 2021 154.90 156.22 153.81 154.67 8,589,330 -0.25(-0.16%)
Jul 09, 2021 154.57 155.48 154.45 154.91 6,707,351 +0.61(+0.40%)
Jul 08, 2021 154.24 154.65 152.93 154.30 6,306,820 -0.30(-0.19%)
Jul 07, 2021 152.84 154.69 152.84 154.60 6,896,311 +1.31(+0.86%)
Jul 06, 2021 153.24 154.10 152.40 153.29 6,682,004 -0.92(-0.60%)
Jul 02, 2021 151.51 154.50 151.16 154.21 9,928,008 +2.76(+1.82%)
Jul 01, 2021 150.34 151.50 150.24 151.46 6,923,052 +1.11(+0.74%)
Jun 30, 2021 149.67 150.55 149.37 150.34 6,739,258 +0.65(+0.43%)
Jun 29, 2021 149.67 150.25 149.13 149.69 4,108,766 +0.01(+0.01%)
Jun 28, 2021 150.07 150.64 149.23 149.69 6,139,780 -0.17(-0.12%)
Jun 25, 2021 148.70 150.38 148.65 149.86 12,013,827 +0.77(+0.51%)
Jun 24, 2021 149.00 149.85 148.57 149.09 4,984,811 +0.68(+0.45%)
Jun 23, 2021 149.38 149.38 148.28 148.42 4,923,471 -0.90(-0.61%)
Jun 22, 2021 149.40 149.70 149.01 149.32 6,166,348 -0.20(-0.13%)
Jun 21, 2021 148.54 149.90 148.07 149.52 7,223,699 +1.70(+1.15%)
Jun 18, 2021 149.00 149.84 147.65 147.82 14,237,626 -2.96(-1.96%)
Jun 17, 2021 149.84 151.22 149.21 150.78 6,437,417 +0.72(+0.48%)
Jun 16, 2021 150.40 151.26 149.19 150.06 7,657,576 -0.05(-0.04%)
Jun 15, 2021 150.79 151.36 150.02 150.11 5,547,874 -0.80(-0.53%)
Jun 14, 2021 150.12 151.00 149.57 150.92 5,401,945 +0.38(+0.25%)
Jun 11, 2021 152.47 152.48 149.87 150.54 8,097,695 -1.94(-1.27%)
Jun 10, 2021 151.49 152.93 151.49 152.48 7,082,328 +1.36(+0.90%)
Jun 09, 2021 149.66 151.29 149.36 151.12 6,098,590 +2.01(+1.35%)
Jun 08, 2021 150.83 151.18 147.91 149.11 8,488,306 -1.32(-0.88%)
Jun 07, 2021 151.49 151.78 150.24 150.43 5,873,765 -1.03(-0.68%)
Jun 04, 2021 152.41 152.92 151.37 151.46 7,134,042 -0.06(-0.04%)
Jun 03, 2021 151.39 152.54 151.22 151.53 6,365,475 -0.15(-0.10%)
Jun 02, 2021 150.85 152.15 150.68 151.67 7,457,736 +0.61(+0.40%)
Jun 01, 2021 155.28 155.32 150.93 151.06 11,447,652 -3.39(-2.20%)
May 28, 2021 154.70 156.06 154.38 154.46 7,014,043 +0.40(+0.26%)
May 27, 2021 154.47 155.30 153.66 154.06 8,891,400 -0.24(-0.15%)
May 26, 2021 155.14 155.22 153.57 154.29 6,275,064 -0.92(-0.59%)
May 25, 2021 155.75 156.08 154.91 155.22 8,157,877 -0.43(-0.28%)
May 24, 2021 155.96 156.37 154.93 155.64 5,692,904 +0.59(+0.38%)
May 21, 2021 155.39 156.66 154.97 155.05 7,175,086 -0.10(-0.06%)
May 20, 2021 154.13 155.62 153.90 155.15 5,348,164 +0.90(+0.58%)
May 19, 2021 153.74 154.32 152.40 154.25 6,101,599 -0.34(-0.22%)
May 18, 2021 154.16 155.42 153.75 154.59 6,445,552 +0.05(+0.03%)
May 17, 2021 154.54 155.89 154.46 154.53 6,308,101 +0.15(+0.10%)
May 14, 2021 155.52 155.64 154.33 154.38 6,392,591 +0.24(+0.15%)
May 13, 2021 151.43 154.81 151.43 154.14 8,841,494 +1.60(+1.05%)
May 12, 2021 152.86 154.00 152.32 152.55 7,451,395 -0.62(-0.40%)
May 11, 2021 154.73 154.97 152.62 153.16 9,061,176 -1.26(-0.82%)
May 10, 2021 154.09 155.56 153.48 154.43 9,214,190 +1.61(+1.05%)
May 07, 2021 152.64 153.44 152.21 152.82 5,862,789 +0.69(+0.45%)
May 06, 2021 151.27 152.26 150.77 152.13 6,096,559 +0.61(+0.40%)
May 05, 2021 151.91 152.73 151.27 151.52 8,594,964 -0.63(-0.42%)
May 04, 2021 149.49 152.23 149.35 152.16 11,223,760 +2.32(+1.55%)
May 03, 2021 148.38 149.94 147.94 149.84 7,270,779 +2.25(+1.52%)
Apr 30, 2021 148.87 149.04 147.40 147.59 10,010,573 -1.33(-0.90%)
Apr 29, 2021 146.83 148.97 146.75 148.92 7,050,251 +2.01(+1.37%)
Apr 28, 2021 147.70 148.01 146.61 146.91 8,212,117 -1.09(-0.74%)
Apr 27, 2021 148.52 148.66 147.35 148.00 6,914,991 -0.85(-0.57%)
Apr 26, 2021 149.84 150.02 148.52 148.85 6,645,743 -1.27(-0.85%)
Apr 23, 2021 149.22 150.61 148.74 150.12 6,652,251 +0.31(+0.21%)
Apr 22, 2021 150.41 150.81 149.30 149.81 8,069,167 -1.28(-0.85%)
Apr 21, 2021 150.89 151.38 149.91 151.09 6,982,801 +0.10(+0.07%)
Apr 20, 2021 146.02 152.18 146.02 150.99 15,490,817 +3.44(+2.33%)
Apr 19, 2021 147.38 147.93 145.87 147.55 9,209,120 +0.41(+0.28%)
Apr 16, 2021 146.33 147.39 145.62 147.14 9,977,936 +1.68(+1.15%)
Apr 15, 2021 145.76 147.28 145.32 145.46 8,296,429 +0.43(+0.29%)
Apr 14, 2021 143.14 145.21 142.88 145.04 8,507,869 +0.40(+0.28%)
Apr 13, 2021 142.26 145.05 141.96 144.64 20,311,162 -1.96(-1.34%)
Apr 12, 2021 146.10 147.00 145.42 146.60 5,538,273 +0.35(+0.24%)
Apr 09, 2021 147.03 147.77 144.91 146.24 9,282,080 -1.56(-1.06%)
Apr 08, 2021 148.74 148.84 147.69 147.80 5,554,967 -0.58(-0.39%)
Apr 07, 2021 148.33 148.99 148.12 148.38 5,078,982 +0.20(+0.13%)
Apr 06, 2021 148.81 149.21 147.83 148.19 5,594,295 -0.04(-0.02%)
Apr 05, 2021 148.41 149.42 147.52 148.22 8,143,984 +0.54(+0.37%)
Apr 01, 2021 147.47 148.59 147.16 147.68 7,971,521 -1.38(-0.93%)
Mar 31, 2021 149.61 150.00 148.47 149.06 9,127,275 -0.60(-0.40%)
Mar 30, 2021 149.66 150.24 148.95 149.65 7,978,111 -0.94(-0.62%)
Mar 29, 2021 148.58 151.49 148.40 150.59 9,409,096 +1.01(+0.67%)
Mar 26, 2021 147.01 149.74 146.36 149.58 8,400,986 +2.69(+1.83%)
Mar 25, 2021 147.32 147.33 145.69 146.90 6,912,668 +0.05(+0.04%)
Mar 24, 2021 145.20 147.36 144.95 146.84 7,022,889 +1.41(+0.97%)
Mar 23, 2021 145.30 146.20 144.09 145.43 7,914,131 -0.14(-0.09%)
Mar 22, 2021 143.58 145.70 143.30 145.56 8,317,824 +0.42(+0.29%)
Mar 19, 2021 145.74 146.47 144.63 145.15 16,419,478 -0.39(-0.27%)
Mar 18, 2021 145.30 146.46 145.07 145.54 5,294,292 -0.27(-0.19%)
Mar 17, 2021 145.86 146.68 144.68 145.81 6,616,561 -0.54(-0.37%)
Mar 16, 2021 145.53 146.63 145.33 146.35 7,022,426 +0.86(+0.59%)
Mar 15, 2021 144.88 145.71 143.75 145.49 6,091,818 +0.74(+0.51%)
Mar 12, 2021 144.46 145.39 144.38 144.75 6,036,555 +0.42(+0.29%)
Mar 11, 2021 144.69 145.68 144.13 144.33 6,947,455 -0.01(-0.01%)
Mar 10, 2021 143.87 145.02 142.72 144.34 7,313,277 +1.31(+0.92%)
Mar 09, 2021 142.29 145.79 142.29 143.03 8,215,223 +0.27(+0.19%)
Mar 08, 2021 142.39 144.50 141.47 142.75 7,215,690 +1.18(+0.83%)
Mar 05, 2021 139.65 142.11 138.88 141.57 9,186,484 +2.75(+1.98%)
Mar 04, 2021 141.47 141.57 137.37 138.82 12,140,605 -2.86(-2.02%)
Mar 03, 2021 143.52 144.11 141.54 141.68 9,360,904 -2.54(-1.76%)
Mar 02, 2021 144.91 145.82 143.84 144.22 8,386,169 -0.27(-0.19%)
Mar 01, 2021 146.43 146.50 144.28 144.49 11,619,944 +0.78(+0.54%)
Feb 26, 2021 146.92 147.30 143.27 143.71 15,896,842 -3.90(-2.64%)
Feb 25, 2021 147.95 148.47 146.91 147.61 10,706,312 +0.15(+0.10%)
Feb 24, 2021 147.29 149.09 145.94 147.46 11,316,889 +1.95(+1.34%)
Feb 23, 2021 146.25 148.00 145.47 145.51 7,763,290 -1.30(-0.88%)
Feb 22, 2021 146.81 147.41 145.37 146.81 7,103,576 -0.09(-0.06%)
Feb 19, 2021 149.26 149.58 146.83 146.90 9,087,553 -2.49(-1.67%)
Feb 18, 2021 148.68 149.76 148.09 149.38 5,757,313 +0.07(+0.05%)
Feb 17, 2021 148.69 149.70 148.14 149.31 7,409,417 +0.53(+0.36%)
Feb 16, 2021 150.14 150.57 148.39 148.78 6,272,141 -1.36(-0.91%)
Feb 12, 2021 148.18 150.38 147.82 150.14 4,896,148 +0.47(+0.31%)
Feb 11, 2021 150.52 150.86 149.26 149.67 5,401,284 -0.68(-0.45%)
Feb 10, 2021 151.32 151.37 149.35 150.35 6,566,301 +0.49(+0.32%)
Feb 09, 2021 148.90 150.15 148.69 149.86 6,146,057 +1.22(+0.82%)
Feb 08, 2021 148.75 149.55 147.71 148.65 6,687,186 +0.42(+0.29%)
Feb 05, 2021 148.59 149.12 147.69 148.22 10,534,873 +2.22(+1.52%)
Feb 04, 2021 145.11 146.09 144.00 146.00 8,385,203 +1.34(+0.93%)
Feb 03, 2021 145.06 145.58 143.82 144.66 9,542,412 -0.68(-0.47%)
Feb 02, 2021 147.26 147.51 145.28 145.34 12,686,277 -1.32(-0.90%)
Feb 01, 2021 149.00 149.00 146.56 146.65 11,055,526 -0.38(-0.26%)
Jan 29, 2021 147.90 149.62 144.71 147.03 24,969,802 -5.44(-3.56%)
Jan 28, 2021 151.60 154.00 151.24 152.47 9,916,739 +1.15(+0.76%)
Jan 27, 2021 152.43 154.05 150.93 151.31 15,753,444 -2.34(-1.52%)
Jan 26, 2021 152.95 156.51 152.68 153.66 15,740,285 +4.06(+2.71%)
Jan 25, 2021 148.73 149.70 147.51 149.60 10,987,358 +2.19(+1.49%)
Jan 22, 2021 146.34 148.86 145.90 147.41 9,027,863 +1.64(+1.13%)
Jan 21, 2021 145.40 146.45 144.26 145.77 7,564,156 -0.59(-0.40%)
Jan 20, 2021 147.10 147.94 145.83 146.36 7,586,625 -0.36(-0.25%)
Jan 19, 2021 146.01 146.95 145.20 146.72 10,046,572 +2.24(+1.55%)
Jan 15, 2021 144.48 145.48 143.41 144.48 8,466,242 -0.31(-0.22%)
Jan 14, 2021 144.62 145.97 143.86 144.80 11,121,205 +2.49(+1.75%)
Jan 13, 2021 142.62 142.82 141.28 142.31 7,319,884 -0.22(-0.15%)
Jan 12, 2021 143.44 143.91 141.81 142.53 7,656,202 -1.12(-0.78%)
Jan 11, 2021 144.72 145.40 143.10 143.64 7,839,820 -0.60(-0.42%)
Jan 08, 2021 144.67 145.20 144.10 144.25 9,129,824 -0.30(-0.21%)
Jan 07, 2021 143.31 145.14 142.72 144.54 8,592,923 +0.49(+0.34%)
Jan 06, 2021 141.72 144.42 141.25 144.06 9,129,297 +1.34(+0.94%)
Jan 05, 2021 140.83 143.09 139.77 142.72 10,649,800 +1.66(+1.18%)
Jan 04, 2021 141.72 141.85 138.92 141.06 13,052,667 -0.79(-0.56%)
Dec 31, 2020 141.85 141.85 141.85 6,004,822 +1.20(+0.85%)
Dec 30, 2020 139.47 140.95 139.34 140.65 6,004,822 +1.72(+1.24%)
Dec 29, 2020 138.90 139.64 138.62 138.93 5,782,010 +0.86(+0.62%)
Dec 28, 2020 138.19 138.69 137.27 138.07 4,276,041 +0.65(+0.47%)
Dec 24, 2020 136.87 137.94 136.84 137.42 2,346,445 +0.48(+0.35%)
Dec 23, 2020 137.72 138.44 136.91 136.95 5,110,108 -0.70(-0.51%)
Dec 22, 2020 137.36 138.71 136.88 137.65 5,214,037 -0.27(-0.20%)
Dec 21, 2020 137.01 138.27 135.24 137.92 8,752,378 -1.34(-0.96%)
Dec 18, 2020 138.49 139.79 136.70 139.26 19,013,432 +0.80(+0.58%)
Dec 17, 2020 135.28 138.69 135.16 138.46 11,004,788 +3.56(+2.64%)
Dec 16, 2020 135.38 136.03 134.79 134.90 9,413,267 -0.81(-0.60%)
Dec 15, 2020 135.20 135.87 134.77 135.71 8,446,133 +1.35(+1.01%)
Dec 14, 2020 138.13 138.34 134.29 134.36 9,480,299 -3.50(-2.54%)
Dec 11, 2020 136.58 138.27 136.31 137.86 6,627,163 +0.63(+0.46%)
Dec 10, 2020 137.74 137.88 136.71 137.23 8,200,651 -0.77(-0.56%)
Dec 09, 2020 137.75 138.35 136.78 137.99 9,356,286 +1.40(+1.02%)
Dec 08, 2020 135.20 137.13 134.79 136.59 9,249,501 +2.32(+1.73%)
Dec 07, 2020 134.61 135.12 133.85 134.27 7,358,476 -1.17(-0.86%)
Dec 04, 2020 135.01 135.48 134.54 135.44 7,485,681 +1.14(+0.85%)
Dec 03, 2020 133.43 134.82 133.12 134.30 8,105,948 +0.78(+0.58%)
Dec 02, 2020 133.26 134.94 133.12 133.52 8,590,518 +0.62(+0.47%)
Dec 01, 2020 131.85 134.41 131.47 132.90 10,804,332 +2.50(+1.91%)
Nov 30, 2020 130.00 130.56 128.94 130.40 17,367,970 +0.61(+0.47%)
Nov 27, 2020 130.24 130.38 129.09 129.79 3,393,908 +0.29(+0.22%)
Nov 25, 2020 129.84 129.94 128.76 129.50 8,426,079 -0.17(-0.13%)
Nov 24, 2020 129.79 130.47 129.44 129.67 12,243,012 +0.00(+0.00%)
Nov 23, 2020 131.60 131.60 128.93 129.67 8,106,427 -1.33(-1.02%)
Nov 20, 2020 131.62 132.42 130.80 131.01 7,100,986 -0.70(-0.53%)
Nov 19, 2020 131.85 131.99 130.32 131.71 8,920,162 -0.21(-0.16%)
Nov 18, 2020 133.25 134.05 131.91 131.91 7,440,623 -1.77(-1.33%)
Nov 17, 2020 134.26 134.83 133.48 133.68 8,151,297 -1.34(-0.99%)
Nov 16, 2020 135.09 135.43 134.09 135.03 6,998,337 +0.85(+0.63%)
Nov 13, 2020 133.45 134.63 132.84 134.18 6,587,524 +1.43(+1.08%)
Nov 12, 2020 132.13 133.06 131.36 132.74 5,262,823 +0.45(+0.34%)
Nov 11, 2020 133.52 133.55 131.46 132.30 7,127,472 -0.43(-0.32%)
Nov 10, 2020 131.80 133.15 130.92 132.73 8,250,949 +1.97(+1.51%)
Nov 09, 2020 132.86 133.36 129.72 130.76 13,786,795 +3.43(+2.69%)
Nov 06, 2020 125.67 128.17 125.00 127.33 6,638,915 +2.23(+1.78%)
Nov 05, 2020 125.81 126.95 124.65 125.10 8,952,359 +0.32(+0.26%)
Nov 04, 2020 124.86 127.59 124.15 124.78 11,463,670 +0.81(+0.65%)
Nov 03, 2020 125.33 126.17 123.33 123.97 7,104,053 -0.17(-0.14%)
Nov 02, 2020 124.40 124.43 123.07 124.14 7,915,129 +1.41(+1.15%)
Oct 30, 2020 122.34 123.11 119.63 122.73 8,227,786 -0.07(-0.06%)
Oct 29, 2020 123.52 124.15 121.78 122.80 8,048,408 -1.05(-0.85%)
Oct 28, 2020 126.59 127.09 123.69 123.85 9,412,028 -4.29(-3.35%)
Oct 27, 2020 128.66 129.15 127.93 128.13 5,458,230 -0.73(-0.57%)
Oct 26, 2020 129.28 129.58 127.78 128.87 7,741,171 -1.14(-0.87%)
Oct 23, 2020 130.58 132.00 129.21 130.00 4,641,152 +0.14(+0.11%)
Oct 22, 2020 129.04 130.41 128.75 129.86 5,898,789 +1.03(+0.80%)
Oct 21, 2020 129.00 130.09 128.81 128.83 5,831,549 -0.56(-0.43%)
Oct 20, 2020 129.49 130.46 129.00 129.39 5,949,887 +0.21(+0.16%)
Oct 19, 2020 132.95 133.28 129.01 129.18 8,099,251 -3.38(-2.55%)
Oct 16, 2020 132.12 133.16 131.59 132.56 6,813,086 +0.81(+0.62%)
Oct 15, 2020 132.01 132.38 130.98 131.75 6,679,621 -0.81(-0.61%)
Oct 14, 2020 133.21 133.40 131.93 132.56 8,610,052 -0.23(-0.18%)
Oct 13, 2020 133.37 134.37 132.27 132.80 12,350,015 -3.12(-2.29%)
Oct 12, 2020 135.70 137.08 135.18 135.91 8,115,977 +0.78(+0.58%)
Oct 09, 2020 133.95 135.59 133.77 135.13 5,646,402 +1.86(+1.40%)
Oct 08, 2020 132.92 134.13 132.51 133.27 4,929,219 +0.90(+0.68%)
Oct 07, 2020 131.12 132.68 130.51 132.37 6,258,840 +1.45(+1.11%)
Oct 06, 2020 132.73 133.02 130.57 130.92 5,716,550 -1.76(-1.33%)
Oct 05, 2020 131.58 132.81 131.06 132.68 5,577,737 +1.78(+1.36%)
Oct 02, 2020 130.87 132.84 130.53 130.90 6,128,470 -0.97(-0.73%)
Oct 01, 2020 133.65 133.95 131.10 131.87 7,214,417 -1.40(-1.05%)
Sep 30, 2020 131.98 134.02 131.44 133.26 9,480,772 +1.63(+1.24%)
Sep 29, 2020 132.12 132.40 130.74 131.63 7,563,609 -0.04(-0.03%)
Sep 28, 2020 131.34 132.74 131.06 131.68 6,526,826 +1.30(+1.00%)
Sep 25, 2020 128.90 130.91 128.80 130.38 6,179,414 +0.89(+0.68%)
Sep 24, 2020 129.40 130.01 128.30 129.49 6,272,270 +0.21(+0.16%)
Sep 23, 2020 132.01 132.07 129.24 129.29 9,806,716 +0.21(+0.16%)
Sep 22, 2020 129.51 130.10 128.64 129.08 5,916,114 -0.80(-0.61%)
Sep 21, 2020 132.10 132.41 127.96 129.88 8,461,002 -3.65(-2.73%)
Sep 18, 2020 131.14 133.95 130.86 133.53 13,600,700 +1.80(+1.37%)
Sep 17, 2020 132.51 133.04 130.73 131.73 6,100,778 -1.10(-0.83%)
Sep 16, 2020 133.72 134.32 132.79 132.83 4,830,047 -0.44(-0.33%)
Sep 15, 2020 133.77 134.79 132.94 133.27 4,087,813 +0.48(+0.36%)
Sep 14, 2020 132.58 133.79 132.48 132.79 4,888,431 +0.51(+0.39%)
Sep 11, 2020 131.62 132.95 131.25 132.28 4,395,705 +0.78(+0.59%)
Sep 10, 2020 133.59 134.07 131.15 131.50 6,916,449 -2.50(-1.86%)
Sep 09, 2020 132.61 135.25 132.58 134.00 7,775,038 +2.18(+1.66%)
Sep 08, 2020 134.49 135.06 131.49 131.81 9,781,925 -1.19(-0.89%)
Sep 04, 2020 134.42 135.12 131.70 133.00 8,043,785 -0.86(-0.64%)
Sep 03, 2020 138.59 139.16 132.74 133.86 9,687,541 -3.83(-2.78%)
Sep 02, 2020 134.97 138.14 133.59 137.69 7,687,697 +2.07(+1.52%)
Sep 01, 2020 137.73 137.92 134.33 135.63 7,048,074 -1.69(-1.23%)
Aug 31, 2020 136.95 138.20 136.29 137.32 7,107,999 -0.21(-0.15%)
Aug 28, 2020 136.72 137.58 135.97 137.52 6,027,923 +0.59(+0.43%)
Aug 27, 2020 136.43 137.18 135.96 136.93 6,228,619 +0.61(+0.45%)
Aug 26, 2020 135.93 136.64 134.84 136.32 8,945,815 +0.22(+0.16%)
Aug 25, 2020 136.75 137.01 135.64 136.11 4,315,449 -0.08(-0.06%)
Aug 24, 2020 136.72 136.86 134.58 136.19 6,019,031 +0.36(+0.26%)
Aug 21, 2020 134.96 136.62 133.90 135.83 7,560,538 +1.19(+0.89%)
Aug 20, 2020 133.16 134.78 132.97 134.64 5,480,427 +0.92(+0.68%)
Aug 19, 2020 133.00 134.78 132.77 133.72 8,789,804 +0.27(+0.20%)
Aug 18, 2020 132.72 133.47 132.11 133.46 4,861,120 +0.98(+0.74%)
Aug 17, 2020 131.88 133.58 131.80 132.48 4,843,092 +0.67(+0.51%)
Aug 14, 2020 131.25 132.79 131.23 131.81 4,768,536 +0.21(+0.16%)
Aug 13, 2020 132.08 132.66 131.18 131.60 5,797,183 -1.48(-1.11%)
Aug 12, 2020 131.19 133.59 131.15 133.07 5,912,812 +2.39(+1.83%)
Aug 11, 2020 132.61 132.69 130.15 130.68 7,184,012 -0.94(-0.72%)
Aug 10, 2020 132.36 132.50 131.35 131.63 4,607,152 -0.51(-0.38%)
Aug 07, 2020 131.16 132.18 130.84 132.13 4,088,023 +0.93(+0.71%)
Aug 06, 2020 131.96 132.71 130.26 131.20 5,440,264 -0.76(-0.57%)
Aug 05, 2020 132.58 132.76 131.42 131.96 6,174,521 +1.18(+0.90%)
Aug 04, 2020 130.70 130.91 129.66 130.77 4,679,975 -0.25(-0.19%)
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.