Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 151.46 153.61 151.01 153.04 10,075,691 -1.33(-0.86%)
Feb 25, 2022 148.79 155.29 151.33 154.38 12,194,361 +7.31(+4.97%)
Feb 24, 2022 148.59 148.92 144.81 147.06 13,891,315 -2.86(-1.91%)
Feb 23, 2022 150.20 151.25 149.59 149.93 8,620,839 +0.07(+0.05%)
Feb 22, 2022 152.12 152.27 149.20 149.85 7,385,772 -2.06(-1.36%)
Feb 18, 2022 151.92 0 -1.65(-1.07%)
Feb 17, 2022 154.51 154.73 152.39 153.56 6,738,729 -0.56(-0.37%)
Feb 16, 2022 153.84 155.09 153.12 154.13 9,179,526 -0.47(-0.30%)
Feb 15, 2022 153.51 155.33 153.40 154.60 7,177,124 +1.58(+1.03%)
Feb 14, 2022 154.97 155.21 151.37 153.02 9,702,270 -1.95(-1.26%)
Feb 11, 2022 156.27 157.22 154.81 154.97 14,204,458 -1.58(-1.01%)
Feb 10, 2022 158.20 158.21 156.44 156.55 11,205,854 -1.91(-1.21%)
Feb 09, 2022 159.00 159.16 158.24 158.46 5,829,841 -0.02(-0.01%)
Feb 08, 2022 158.03 158.98 157.53 158.48 6,813,731 +0.41(+0.26%)
Feb 07, 2022 158.39 158.69 157.09 158.07 6,563,675 -0.53(-0.33%)
Feb 04, 2022 158.01 159.84 157.20 158.59 7,026,066 -1.04(-0.65%)
Feb 03, 2022 159.17 160.43 159.64 6,753,440 -0.01(-0.01%)
Feb 02, 2022 156.76 159.85 156.76 159.65 7,986,490 +1.75(+1.11%)
Feb 01, 2022 158.69 158.92 156.56 157.90 8,824,730 -1.30(-0.82%)
Jan 31, 2022 158.47 159.51 159.20 8,716,994 +0.46(+0.29%)
Jan 28, 2022 157.88 158.75 156.44 158.74 10,593,939 +1.11(+0.70%)
Jan 27, 2022 156.52 158.85 156.16 157.63 9,812,280 +2.04(+1.31%)
Jan 26, 2022 154.81 156.37 153.60 155.59 10,778,858 +0.69(+0.45%)
Jan 25, 2022 150.03 155.53 149.31 154.90 15,235,731 +4.31(+2.86%)
Jan 24, 2022 151.54 151.70 146.24 150.59 15,210,022 -1.76(-1.15%)
Jan 21, 2022 153.56 155.23 151.98 152.35 11,418,006 -0.35(-0.23%)
Jan 20, 2022 154.58 155.11 152.40 152.70 6,503,316 -1.23(-0.80%)
Jan 19, 2022 154.50 155.90 153.68 153.93 6,413,228 -0.48(-0.31%)
Jan 18, 2022 154.41 154.97 153.40 154.41 8,458,160 -0.68(-0.44%)
Jan 14, 2022 155.09 0 -0.85(-0.55%)
Jan 13, 2022 156.16 157.47 155.66 155.94 6,640,122 -0.95(-0.61%)
Jan 12, 2022 156.73 157.16 155.55 156.89 8,782,893 -1.35(-0.85%)
Jan 11, 2022 159.85 160.22 157.19 158.24 9,025,629 -1.70(-1.06%)
Jan 10, 2022 160.50 160.50 159.08 159.94 8,330,898 -0.79(-0.49%)
Jan 07, 2022 158.44 161.06 158.13 160.74 7,560,613 +2.14(+1.35%)
Jan 06, 2022 159.07 159.40 157.82 158.59 7,901,419 -0.54(-0.34%)
Jan 05, 2022 158.93 160.29 158.58 159.14 7,592,482 +1.05(+0.67%)
Jan 04, 2022 158.07 159.20 157.64 158.08 7,302,618 -0.42(-0.27%)
Jan 03, 2022 157.28 158.56 156.25 158.51 6,506,386 +0.43(+0.27%)
Dec 31, 2021 159.42 159.56 158.04 158.07 4,772,031 -1.15(-0.72%)
Dec 30, 2021 159.04 159.74 158.70 159.22 4,579,309 +0.70(+0.44%)
Dec 29, 2021 157.09 158.93 157.00 158.52 3,962,169 +1.11(+0.70%)
Dec 28, 2021 156.89 157.68 156.71 157.41 3,449,019 +0.63(+0.40%)
Dec 27, 2021 156.29 156.95 155.88 156.78 4,009,386 +1.31(+0.84%)
Dec 23, 2021 155.13 156.12 154.65 155.47 3,789,311 +0.30(+0.19%)
Dec 22, 2021 154.37 155.40 153.50 155.17 4,521,729 +0.66(+0.43%)
Dec 21, 2021 155.29 155.33 153.37 154.51 8,605,782 -0.50(-0.32%)
Dec 20, 2021 155.06 155.71 153.90 155.01 8,605,494 -0.44(-0.29%)
Dec 17, 2021 156.75 157.81 154.92 155.45 18,149,264 -4.42(-2.76%)
Dec 16, 2021 158.25 160.33 157.86 159.87 9,728,912 +2.20(+1.39%)
Dec 15, 2021 156.95 158.28 156.55 157.67 9,252,041 +0.31(+0.20%)
Dec 14, 2021 155.54 157.98 154.46 157.35 11,343,281 +1.70(+1.09%)
Dec 13, 2021 152.24 156.34 151.36 155.65 12,056,896 +2.73(+1.79%)
Dec 10, 2021 152.99 154.03 152.14 152.92 7,112,561 -0.38(-0.25%)
Dec 09, 2021 151.71 153.37 151.07 153.30 9,278,461 +1.44(+0.95%)
Dec 08, 2021 151.05 152.07 150.28 151.86 6,726,428 +0.91(+0.60%)
Dec 07, 2021 151.54 151.79 150.07 150.95 8,994,117 +0.39(+0.26%)
Dec 06, 2021 148.02 151.10 147.69 150.56 10,487,336 +3.29(+2.23%)
Dec 03, 2021 145.91 147.54 145.62 147.27 9,469,942 +2.12(+1.46%)
Dec 02, 2021 145.31 147.19 144.84 145.16 12,271,169 -0.91(-0.63%)
Dec 01, 2021 144.96 147.92 144.38 146.07 10,644,487 +1.99(+1.38%)
Nov 30, 2021 146.47 146.92 144.01 144.09 16,209,384 -3.53(-2.39%)
Nov 29, 2021 147.38 148.23 146.39 147.62 9,942,453 +0.51(+0.35%)
Nov 26, 2021 148.40 148.92 146.61 147.11 9,223,785 -0.96(-0.65%)
Nov 24, 2021 147.97 148.42 147.27 148.07 5,660,941 -0.42(-0.28%)
Nov 23, 2021 147.40 148.77 146.72 148.48 8,369,847 +0.91(+0.62%)
Nov 22, 2021 148.80 150.28 147.52 147.57 8,262,628 -1.97(-1.32%)
Nov 19, 2021 149.67 149.81 148.52 149.54 8,310,210 +0.45(+0.30%)
Nov 18, 2021 150.05 149.22 148.86 149.09 6,926,603 -0.81(-0.54%)
Nov 17, 2021 149.52 150.43 148.53 149.90 5,887,304 +0.56(+0.37%)
Nov 16, 2021 149.80 150.88 149.29 149.34 8,049,697 -0.78(-0.52%)
Nov 15, 2021 151.47 151.90 149.84 150.12 8,163,373 -1.37(-0.90%)
Nov 12, 2021 153.70 153.88 151.12 151.48 20,691,512 +1.79(+1.20%)
Nov 11, 2021 150.09 150.38 149.17 149.69 4,482,507 -0.49(-0.33%)
Nov 10, 2021 149.21 150.19 7,141,624 +1.00(+0.67%)
Nov 09, 2021 149.28 150.18 148.74 149.19 6,658,096 -0.33(-0.22%)
Nov 08, 2021 150.26 150.71 148.73 149.52 6,077,030 -0.51(-0.34%)
Nov 05, 2021 149.16 151.11 148.90 150.03 6,771,000 -1.07(-0.71%)
Nov 04, 2021 151.41 151.47 149.34 151.11 8,958,727 -0.42(-0.28%)
Nov 03, 2021 151.51 152.18 150.03 151.53 7,317,333 -0.49(-0.32%)
Nov 02, 2021 150.28 153.29 149.62 152.01 9,205,090 +2.36(+1.58%)
Nov 01, 2021 149.78 150.46 146.33 149.66 6,368,122 +0.13(+0.09%)
Oct 29, 2021 149.04 149.87 147.44 149.53 9,288,359 +0.03(+0.02%)
Oct 28, 2021 150.34 151.66 149.01 149.50 6,838,502 -0.82(-0.54%)
Oct 27, 2021 152.10 152.17 149.92 150.32 7,645,072 -1.84(-1.21%)
Oct 26, 2021 151.07 152.42 152.16 7,562,443 +1.53(+1.02%)
Oct 25, 2021 150.30 150.84 148.45 150.63 7,314,888 +0.33(+0.22%)
Oct 22, 2021 149.69 150.61 149.60 150.30 4,688,867 +0.29(+0.20%)
Oct 21, 2021 150.83 150.85 148.98 150.00 4,927,250 -0.35(-0.23%)
Oct 20, 2021 150.54 151.24 149.88 150.35 6,538,310 -0.08(-0.05%)
Oct 19, 2021 147.71 151.61 147.61 150.44 10,981,027 +3.44(+2.34%)
Oct 18, 2021 147.11 147.11 146.15 146.99 8,126,184 -1.08(-0.73%)
Oct 15, 2021 147.83 148.54 147.26 148.08 7,536,215 +1.09(+0.74%)
Oct 14, 2021 146.62 147.93 146.52 146.99 4,988,888 +0.84(+0.57%)
Oct 13, 2021 144.88 146.96 144.82 146.15 7,519,760 +1.39(+0.96%)
Oct 12, 2021 146.88 147.05 144.44 144.76 7,283,389 -2.35(-1.60%)
Oct 11, 2021 147.67 148.59 146.83 147.11 4,467,918 -0.62(-0.42%)
Oct 08, 2021 148.09 148.36 147.11 147.74 4,731,365 -0.38(-0.25%)
Oct 07, 2021 146.90 149.28 146.90 148.11 5,782,664 +1.31(+0.89%)
Oct 06, 2021 146.76 146.84 144.90 146.80 7,965,063 +0.30(+0.21%)
Oct 05, 2021 146.75 147.90 146.10 146.50 5,584,837 +0.33(+0.23%)
Oct 04, 2021 146.87 146.87 144.75 146.17 9,390,783 -1.15(-0.78%)
Oct 01, 2021 148.29 148.63 145.62 147.31 9,333,736 -0.95(-0.64%)
Sep 30, 2021 151.14 151.84 148.22 148.26 7,595,037 -2.31(-1.54%)
Sep 29, 2021 149.64 151.16 149.44 150.57 5,581,361 +1.11(+0.74%)
Sep 28, 2021 149.73 150.47 148.51 149.46 8,289,557 -0.33(-0.22%)
Sep 27, 2021 150.56 150.89 149.50 149.79 6,291,165 -1.09(-0.72%)
Sep 24, 2021 151.24 152.07 150.46 150.89 4,792,549 -0.46(-0.30%)
Sep 23, 2021 150.92 152.18 150.69 151.34 5,117,102 +0.85(+0.57%)
Sep 22, 2021 151.79 152.35 150.22 150.49 6,161,598 -0.55(-0.36%)
Sep 21, 2021 151.12 152.37 150.78 151.04 7,258,085 +0.66(+0.44%)
Sep 20, 2021 150.08 151.63 148.87 150.38 7,920,355 -0.86(-0.57%)
Sep 17, 2021 150.83 151.39 150.15 151.24 14,784,105 -0.43(-0.28%)
Sep 16, 2021 152.07 152.81 150.73 151.68 6,171,433 -0.18(-0.12%)
Sep 15, 2021 151.47 152.35 150.84 151.86 8,642,491 +0.57(+0.38%)
Sep 14, 2021 152.76 152.89 151.02 151.29 5,727,552 -0.92(-0.60%)
Sep 13, 2021 154.15 154.24 151.59 152.21 6,833,326 -1.07(-0.70%)
Sep 10, 2021 154.73 155.23 153.19 153.28 7,316,460 -1.01(-0.65%)
Sep 09, 2021 157.16 157.16 153.95 154.29 7,746,851 -3.52(-2.23%)
Sep 08, 2021 157.55 158.80 157.06 157.81 5,078,006 -0.39(-0.24%)
Sep 07, 2021 160.06 160.68 157.60 158.19 7,471,977 -2.50(-1.55%)
Sep 03, 2021 160.75 160.86 159.56 160.69 4,463,422 +0.10(+0.06%)
Sep 02, 2021 160.05 160.83 159.65 160.59 4,951,191 +1.09(+0.69%)
Sep 01, 2021 158.73 159.50 157.96 159.50 5,802,802 +0.56(+0.35%)
Aug 31, 2021 159.27 160.19 158.34 158.94 7,740,411 -0.49(-0.31%)
Aug 30, 2021 158.62 159.99 158.62 159.42 3,543,364 +0.67(+0.42%)
Aug 27, 2021 159.99 159.99 158.59 158.75 7,675,309 -0.34(-0.21%)
Aug 26, 2021 159.69 160.40 158.90 159.09 5,479,105 -0.85(-0.53%)
Aug 25, 2021 161.29 161.48 159.64 159.95 6,208,609 -1.06(-0.66%)
Aug 24, 2021 162.48 162.68 160.91 161.01 6,246,695 -2.04(-1.25%)
Aug 23, 2021 163.77 164.26 162.99 163.05 7,038,412 -0.71(-0.43%)
Aug 20, 2021 163.25 164.19 162.51 163.76 5,948,670 +0.79(+0.49%)
Aug 19, 2021 161.18 163.65 160.68 162.96 6,152,713 +1.26(+0.78%)
Aug 18, 2021 163.81 163.81 161.65 161.70 7,815,283 -2.08(-1.27%)
Aug 17, 2021 161.81 163.82 161.81 163.78 6,619,883 +1.49(+0.92%)
Aug 16, 2021 161.12 162.34 160.57 162.30 5,241,210 +1.45(+0.90%)
Aug 13, 2021 159.97 160.88 159.81 160.85 6,445,466 +0.96(+0.60%)
Aug 12, 2021 158.63 159.97 158.42 159.89 4,811,944 +1.28(+0.81%)
Aug 11, 2021 159.02 159.22 158.39 158.61 4,624,976 +0.03(+0.02%)
Aug 10, 2021 158.12 158.89 157.68 158.58 4,031,154 +0.05(+0.03%)
Aug 09, 2021 158.54 159.02 157.82 158.53 4,328,712 +0.55(+0.35%)
Aug 06, 2021 158.74 158.74 157.38 157.98 5,019,813 -0.53(-0.33%)
Aug 05, 2021 158.66 158.66 157.35 158.51 4,702,283 +0.30(+0.19%)
Aug 04, 2021 158.97 159.33 158.12 158.21 5,251,872 -0.94(-0.59%)
Aug 03, 2021 157.63 159.25 157.37 159.15 6,609,008 +1.93(+1.23%)
Aug 02, 2021 157.40 157.73 156.33 157.21 4,076,879 +0.06(+0.04%)
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%)
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.