Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.