Skip to main content

Johnson & Johnson (NY: JNJ )

158.24 +0.28 (+0.18%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 134.20 134.25 131.66 133.01 8,148,558 -1.57(-1.17%)
Apr 30, 2020 133.16 134.93 132.00 134.58 16,532,751 -0.18(-0.13%)
Apr 29, 2020 135.78 136.00 133.79 134.76 10,348,780 -1.03(-0.76%)
Apr 28, 2020 135.66 137.32 135.17 135.79 9,540,916 -2.60(-1.88%)
Apr 27, 2020 138.86 139.97 138.13 138.39 9,947,657 -0.51(-0.37%)
Apr 24, 2020 139.54 140.19 137.81 138.90 9,648,297 -0.58(-0.42%)
Apr 23, 2020 138.35 140.82 137.86 139.49 11,889,214 +2.26(+1.65%)
Apr 22, 2020 137.06 139.03 136.09 137.22 12,840,215 +2.97(+2.21%)
Apr 21, 2020 134.65 136.01 133.26 134.26 11,093,726 -1.78(-1.31%)
Apr 20, 2020 135.38 137.23 134.62 136.04 13,629,886 -0.31(-0.23%)
Apr 17, 2020 136.33 136.61 134.19 136.35 12,174,507 +2.11(+1.57%)
Apr 16, 2020 133.03 135.15 131.35 134.25 13,559,653 +1.80(+1.36%)
Apr 15, 2020 131.18 132.67 128.75 132.44 13,335,108 +1.46(+1.12%)
Apr 14, 2020 130.44 132.23 129.21 130.98 15,422,303 +5.62(+4.48%)
Apr 13, 2020 125.57 126.91 123.64 125.37 9,084,317 -1.31(-1.03%)
Apr 09, 2020 129.17 130.44 125.83 126.68 12,405,510 -1.82(-1.42%)
Apr 08, 2020 123.56 129.28 123.15 128.50 11,992,371 +5.18(+4.20%)
Apr 07, 2020 125.45 127.39 123.12 123.31 12,888,751 -2.05(-1.63%)
Apr 06, 2020 122.89 126.44 121.57 125.36 16,714,536 +5.01(+4.17%)
Apr 03, 2020 118.74 120.90 118.02 120.34 11,228,084 +0.91(+0.77%)
Apr 02, 2020 115.81 120.19 114.11 119.43 12,925,407 +3.89(+3.37%)
Apr 01, 2020 114.54 116.81 112.57 115.54 14,053,471 -2.08(-1.77%)
Mar 31, 2020 121.08 121.73 116.65 117.62 17,543,426 -1.69(-1.41%)
Mar 30, 2020 115.22 120.18 114.36 119.30 24,215,860 +8.84(+8.00%)
Mar 27, 2020 109.11 114.47 108.16 110.47 13,527,081 -3.06(-2.69%)
Mar 26, 2020 108.15 114.00 107.98 113.53 16,798,066 +6.43(+6.00%)
Mar 25, 2020 106.66 111.19 104.67 107.10 15,591,504 +0.20(+0.19%)
Mar 24, 2020 106.52 107.32 102.13 106.90 19,624,390 +7.21(+7.23%)
Mar 23, 2020 104.94 106.34 97.91 99.69 23,201,564 -7.85(-7.30%)
Mar 20, 2020 113.76 114.31 105.96 107.54 22,058,044 -6.42(-5.64%)
Mar 19, 2020 121.08 121.08 113.15 113.96 20,602,102 -7.09(-5.86%)
Mar 18, 2020 117.52 121.69 115.45 121.05 19,532,928 -1.46(-1.19%)
Mar 17, 2020 115.30 122.68 114.64 122.52 21,082,682 +8.48(+7.44%)
Mar 16, 2020 110.84 119.98 109.81 114.03 21,045,264 -6.42(-5.33%)
Mar 13, 2020 115.99 121.02 111.81 120.45 22,391,392 +7.97(+7.08%)
Mar 12, 2020 114.19 119.98 111.67 112.49 24,012,382 -5.73(-4.85%)
Mar 11, 2020 123.86 124.45 117.95 118.22 19,806,506 -8.83(-6.95%)
Mar 10, 2020 125.55 127.32 120.40 127.05 14,156,681 +4.66(+3.81%)
Mar 09, 2020 122.28 125.29 121.00 122.38 15,436,444 -5.01(-3.94%)
Mar 06, 2020 124.21 128.27 123.25 127.39 13,645,035 +0.02(+0.01%)
Mar 05, 2020 126.29 127.98 125.43 127.38 12,640,875 -1.32(-1.02%)
Mar 04, 2020 123.49 128.84 123.01 128.69 11,773,599 +7.08(+5.82%)
Mar 03, 2020 125.57 126.46 119.39 121.62 15,229,367 -3.97(-3.16%)
Mar 02, 2020 120.89 125.69 120.20 125.59 12,822,466 +4.97(+4.12%)
Feb 28, 2020 121.41 123.14 117.34 120.62 22,103,084 -4.16(-3.34%)
Feb 27, 2020 127.87 129.85 124.63 124.78 14,008,112 -4.09(-3.17%)
Feb 26, 2020 130.37 131.15 128.79 128.88 11,253,387 -1.09(-0.84%)
Feb 25, 2020 130.95 131.63 129.01 129.97 11,738,640 -0.91(-0.69%)
Feb 24, 2020 131.40 133.65 130.28 130.88 11,804,957 -2.75(-2.06%)
Feb 21, 2020 131.99 133.91 131.50 133.63 8,725,498 +1.39(+1.05%)
Feb 20, 2020 132.45 133.14 131.37 132.24 8,375,310 -0.51(-0.38%)
Feb 19, 2020 132.99 133.48 132.43 132.75 6,861,193 -0.18(-0.13%)
Feb 18, 2020 134.11 134.35 132.85 132.92 8,112,771 -0.88(-0.66%)
Feb 14, 2020 134.19 134.26 132.93 133.81 6,413,860 +0.04(+0.03%)
Feb 13, 2020 133.83 134.62 133.58 133.77 6,148,740 -0.89(-0.66%)
Feb 12, 2020 135.36 135.61 134.51 134.66 5,797,058 -0.80(-0.59%)
Feb 11, 2020 135.73 135.81 135.06 135.47 4,168,565 +0.12(+0.09%)
Feb 10, 2020 135.19 135.39 134.48 135.35 5,425,541 -0.03(-0.02%)
Feb 07, 2020 136.67 136.77 135.07 135.38 6,395,572 -1.46(-1.07%)
Feb 06, 2020 137.48 137.70 136.13 136.84 6,957,660 -0.41(-0.30%)
Feb 05, 2020 135.22 137.27 134.86 137.25 6,709,423 +2.13(+1.58%)
Feb 04, 2020 135.02 136.14 134.76 135.12 7,339,423 +1.27(+0.95%)
Feb 03, 2020 133.17 134.13 133.01 133.84 6,468,448 +1.16(+0.87%)
Jan 31, 2020 133.47 133.69 132.48 132.68 9,707,352 -1.33(-0.99%)
Jan 30, 2020 133.72 134.15 132.84 134.01 7,259,349 -0.16(-0.12%)
Jan 29, 2020 133.20 134.75 132.92 134.17 7,055,796 +0.93(+0.70%)
Jan 28, 2020 132.32 134.20 132.04 133.25 8,231,566 +0.67(+0.50%)
Jan 27, 2020 131.48 133.21 131.02 132.58 8,511,558 +0.38(+0.29%)
Jan 24, 2020 132.43 132.75 131.85 132.19 10,156,149 -0.19(-0.14%)
Jan 23, 2020 131.94 132.59 130.80 132.38 9,729,832 +0.25(+0.19%)
Jan 22, 2020 130.75 132.96 130.13 132.13 11,561,926 -0.91(-0.68%)
Jan 21, 2020 132.43 133.84 132.35 133.04 10,694,693 +0.09(+0.07%)
Jan 17, 2020 132.27 133.16 131.85 132.95 10,191,940 +0.86(+0.65%)
Jan 16, 2020 131.39 132.66 130.30 132.09 7,266,025 +1.06(+0.81%)
Jan 15, 2020 130.48 131.37 130.34 131.03 5,565,354 +0.44(+0.33%)
Jan 14, 2020 129.28 130.67 128.99 130.59 7,895,988 +0.73(+0.56%)
Jan 13, 2020 129.66 129.94 128.99 129.86 5,153,582 +0.57(+0.44%)
Jan 10, 2020 129.90 130.29 129.15 129.29 5,657,751 -0.29(-0.23%)
Jan 09, 2020 129.91 130.15 129.23 129.58 6,858,440 +0.38(+0.30%)
Jan 08, 2020 129.12 130.11 128.08 129.20 7,411,601 -0.02(-0.01%)
Jan 07, 2020 128.35 129.64 126.01 129.22 8,287,468 +0.79(+0.61%)
Jan 06, 2020 128.34 128.52 127.32 128.43 8,674,397 -0.16(-0.13%)
Jan 03, 2020 127.90 129.57 127.45 128.59 6,455,262 -1.51(-1.16%)
Jan 02, 2020 130.01 130.14 129.31 130.10 6,481,698 +0.09(+0.07%)
Dec 31, 2019 129.32 130.13 129.04 130.01 4,976,141 +0.51(+0.39%)
Dec 30, 2019 129.93 130.30 129.26 129.50 3,279,970 -0.40(-0.31%)
Dec 27, 2019 130.30 130.62 129.72 129.90 3,851,345 -0.07(-0.05%)
Dec 26, 2019 130.10 130.29 129.38 129.97 3,387,570 -0.09(-0.07%)
Dec 24, 2019 130.13 130.13 129.47 130.06 4,756,007 -0.46(-0.35%)
Dec 23, 2019 129.89 130.80 129.54 130.52 7,358,736 +0.34(+0.26%)
Dec 20, 2019 130.91 131.77 129.06 130.18 16,305,780 +0.77(+0.59%)
Dec 19, 2019 128.25 130.02 128.00 129.41 10,563,243 +1.79(+1.40%)
Dec 18, 2019 128.09 128.24 127.22 127.62 8,806,744 -0.33(-0.26%)
Dec 17, 2019 127.45 128.39 127.02 127.95 12,029,625 +1.58(+1.25%)
Dec 16, 2019 126.32 127.32 126.11 126.37 6,006,126 +0.37(+0.29%)
Dec 13, 2019 125.76 126.38 125.05 126.01 4,776,539 +0.03(+0.03%)
Dec 12, 2019 125.95 126.61 125.43 125.97 5,623,901 +0.32(+0.26%)
Dec 11, 2019 125.61 126.54 125.34 125.65 7,440,532 +0.88(+0.71%)
Dec 10, 2019 125.49 125.67 124.70 124.77 5,958,149 -0.45(-0.36%)
Dec 09, 2019 125.13 125.50 124.83 125.22 4,758,345 +0.11(+0.09%)
Dec 06, 2019 124.30 126.19 124.30 125.12 7,450,580 +0.73(+0.59%)
Dec 05, 2019 124.20 124.55 122.95 124.39 6,140,593 +0.16(+0.13%)
Dec 04, 2019 123.44 124.55 123.03 124.23 8,142,578 +1.98(+1.62%)
Dec 03, 2019 122.02 122.50 121.36 122.25 7,197,827 -0.18(-0.15%)
Dec 02, 2019 122.75 122.86 121.97 122.42 5,292,532 -0.12(-0.09%)
Nov 29, 2019 122.64 123.24 122.05 122.54 3,678,783 -0.23(-0.19%)
Nov 27, 2019 122.25 123.22 122.02 122.77 6,196,643 +0.67(+0.55%)
Nov 26, 2019 121.63 122.41 120.46 122.10 11,934,052 -0.16(-0.13%)
Nov 25, 2019 122.16 122.68 121.43 122.27 6,857,502 +0.05(+0.04%)
Nov 22, 2019 120.95 122.71 120.82 122.21 10,434,277 +1.44(+1.19%)
Nov 21, 2019 120.33 121.13 119.49 120.77 7,258,104 +0.44(+0.37%)
Nov 20, 2019 119.59 120.68 118.67 120.33 8,579,932 +0.99(+0.83%)
Nov 19, 2019 119.49 119.66 118.80 119.33 5,865,912 -0.01(-0.01%)
Nov 18, 2019 118.80 120.11 117.42 119.34 10,497,571 -0.10(-0.08%)
Nov 15, 2019 116.17 119.47 115.76 119.44 11,857,554 +3.52(+3.04%)
Nov 14, 2019 115.98 116.27 115.19 115.92 4,764,738 -0.27(-0.24%)
Nov 13, 2019 115.99 116.39 115.71 116.19 6,689,546 -0.07(-0.06%)
Nov 12, 2019 116.84 116.92 115.97 116.26 5,907,229 -0.56(-0.48%)
Nov 11, 2019 117.08 117.30 116.25 116.82 4,938,608 -0.90(-0.77%)
Nov 08, 2019 116.22 117.76 115.93 117.72 5,652,775 +1.39(+1.19%)
Nov 07, 2019 116.60 117.17 115.96 116.33 6,635,930 +0.42(+0.36%)
Nov 06, 2019 115.44 116.38 114.80 115.92 6,157,193 +0.48(+0.41%)
Nov 05, 2019 115.54 116.37 114.78 115.44 7,068,259 +0.17(+0.15%)
Nov 04, 2019 116.66 116.79 115.15 115.27 6,936,112 -0.86(-0.74%)
Nov 01, 2019 116.88 117.72 116.08 116.13 6,260,814 -0.74(-0.64%)
Oct 31, 2019 117.17 117.58 115.86 116.87 8,684,139 -0.71(-0.60%)
Oct 30, 2019 117.99 118.19 116.60 117.58 10,875,491 +3.29(+2.88%)
Oct 29, 2019 114.80 115.04 113.79 114.29 5,075,936 -0.05(-0.05%)
Oct 28, 2019 113.85 115.07 113.75 114.34 8,898,364 +0.73(+0.65%)
Oct 25, 2019 113.15 114.27 112.69 113.61 7,848,698 +0.75(+0.67%)
Oct 24, 2019 115.44 115.58 111.62 112.86 13,721,156 -2.12(-1.85%)
Oct 23, 2019 114.77 115.49 114.25 114.98 7,594,561 +0.62(+0.54%)
Oct 22, 2019 113.97 115.55 113.38 114.36 8,615,056 +1.04(+0.92%)
Oct 21, 2019 113.89 114.78 112.47 113.32 15,937,896 +0.28(+0.25%)
Oct 18, 2019 118.00 118.95 113.03 113.03 29,237,620 -7.50(-6.22%)
Oct 17, 2019 120.34 121.70 120.07 120.53 9,730,177 +1.03(+0.86%)
Oct 16, 2019 119.41 120.90 118.43 119.50 14,080,738 +1.92(+1.63%)
Oct 15, 2019 117.72 118.83 116.93 117.58 11,350,486 +1.88(+1.62%)
Oct 14, 2019 116.27 116.27 115.44 115.71 6,610,656 -0.54(-0.46%)
Oct 11, 2019 116.08 117.39 115.79 116.25 8,120,293 +2.01(+1.76%)
Oct 10, 2019 114.14 115.17 113.86 114.24 5,948,956 -0.14(-0.12%)
Oct 09, 2019 116.08 116.17 113.76 114.38 8,873,580 -2.32(-1.99%)
Oct 08, 2019 117.24 117.95 116.39 116.70 8,948,641 -1.17(-0.99%)
Oct 07, 2019 117.80 118.45 116.97 117.86 6,142,635 -0.44(-0.37%)
Oct 04, 2019 116.25 118.36 116.17 118.31 8,179,832 +2.19(+1.88%)
Oct 03, 2019 116.52 117.17 115.08 116.12 8,375,540 -0.72(-0.61%)
Oct 02, 2019 117.51 119.23 116.15 116.84 13,657,295 +1.78(+1.55%)
Oct 01, 2019 115.09 115.78 114.86 115.06 8,703,726 +0.54(+0.47%)
Sep 30, 2019 114.36 115.32 114.18 114.52 7,711,188 +0.69(+0.61%)
Sep 27, 2019 113.84 114.54 112.15 113.83 6,786,042 -0.22(-0.19%)
Sep 26, 2019 116.03 116.23 113.33 114.05 8,705,957 -1.89(-1.63%)
Sep 25, 2019 116.40 116.46 115.27 115.94 5,162,610 -0.50(-0.43%)
Sep 24, 2019 116.93 117.53 116.25 116.44 8,056,791 -0.17(-0.14%)
Sep 23, 2019 115.97 116.88 115.50 116.61 6,125,888 +0.08(+0.07%)
Sep 20, 2019 115.95 116.84 115.33 116.53 13,935,981 +1.36(+1.18%)
Sep 19, 2019 114.74 116.12 114.50 115.17 5,487,575 -0.27(-0.23%)
Sep 18, 2019 114.98 115.56 113.99 115.43 5,028,241 +0.66(+0.57%)
Sep 17, 2019 114.71 115.51 114.28 114.78 5,652,058 +0.11(+0.10%)
Sep 16, 2019 115.17 115.73 114.47 114.66 5,763,707 -1.10(-0.95%)
Sep 13, 2019 116.25 116.46 115.03 115.76 6,066,495 +0.31(+0.27%)
Sep 12, 2019 116.27 116.64 115.12 115.45 5,931,276 -0.66(-0.56%)
Sep 11, 2019 114.94 116.20 114.25 116.10 7,007,848 +1.43(+1.25%)
Sep 10, 2019 112.71 114.67 111.83 114.67 9,308,667 +2.30(+2.05%)
Sep 09, 2019 113.30 113.44 112.05 112.37 8,681,510 -1.11(-0.98%)
Sep 06, 2019 114.08 114.39 113.36 113.48 7,635,285 -0.33(-0.29%)
Sep 05, 2019 114.98 114.98 113.57 113.81 5,370,984 -0.25(-0.22%)
Sep 04, 2019 114.62 114.70 113.37 114.06 5,447,113 +0.11(+0.09%)
Sep 03, 2019 113.29 114.17 112.86 113.95 6,451,190 +0.34(+0.30%)
Aug 30, 2019 113.54 114.27 112.96 113.62 8,327,605 +0.11(+0.09%)
Aug 29, 2019 114.04 114.36 112.26 113.51 7,625,810 -0.39(-0.34%)
Aug 28, 2019 113.17 114.07 112.42 113.90 11,167,653 -0.85(-0.74%)
Aug 27, 2019 114.96 117.19 114.27 114.75 22,804,676 +1.63(+1.44%)
Aug 26, 2019 112.78 113.37 112.08 113.12 10,060,551 +0.90(+0.80%)
Aug 23, 2019 115.15 115.32 111.69 112.22 17,886,940 -3.11(-2.70%)
Aug 22, 2019 115.62 116.08 114.92 115.33 8,210,679 -0.23(-0.20%)
Aug 21, 2019 115.71 116.33 114.96 115.56 7,868,423 +0.82(+0.71%)
Aug 20, 2019 115.93 116.55 114.62 114.74 8,311,364 -1.45(-1.25%)
Aug 19, 2019 116.41 116.47 115.81 116.19 5,643,328 +0.78(+0.68%)
Aug 16, 2019 115.50 115.68 114.73 115.41 6,668,661 +0.72(+0.63%)
Aug 15, 2019 114.36 115.15 113.55 114.69 8,253,559 +0.25(+0.21%)
Aug 14, 2019 116.44 116.44 114.33 114.44 8,805,629 -2.78(-2.37%)
Aug 13, 2019 116.23 117.81 115.97 117.22 5,807,024 +1.33(+1.15%)
Aug 12, 2019 115.53 116.58 115.35 115.88 6,246,388 -0.12(-0.11%)
Aug 09, 2019 115.79 116.64 115.29 116.00 5,323,842 +0.32(+0.27%)
Aug 08, 2019 115.07 115.93 114.41 115.69 5,987,684 +1.29(+1.13%)
Aug 07, 2019 113.65 115.00 112.62 114.40 7,707,799 -0.49(-0.43%)
Aug 06, 2019 114.51 115.28 113.85 114.89 8,969,378 +0.54(+0.47%)
Aug 05, 2019 115.01 115.50 113.34 114.35 10,788,823 -0.80(-0.69%)
Aug 02, 2019 114.97 115.50 114.01 115.15 7,483,747 +0.69(+0.60%)
Aug 01, 2019 114.44 114.86 113.35 114.47 8,958,103 +0.06(+0.05%)
Jul 31, 2019 115.65 115.97 114.37 114.41 9,742,149 -1.63(-1.41%)
Jul 30, 2019 116.38 116.40 115.33 116.04 6,271,216 -0.83(-0.71%)
Jul 29, 2019 115.09 117.12 114.40 116.87 8,914,222 +2.01(+1.75%)
Jul 26, 2019 115.36 115.36 114.64 114.85 5,571,293 -0.34(-0.30%)
Jul 25, 2019 114.27 115.56 113.92 115.20 10,127,828 +1.18(+1.03%)
Jul 24, 2019 113.23 114.03 112.96 114.02 7,783,688 +0.83(+0.73%)
Jul 23, 2019 112.99 113.73 112.59 113.19 6,605,784 +0.17(+0.15%)
Jul 22, 2019 114.21 114.34 112.31 113.02 14,370,211 -1.47(-1.28%)
Jul 19, 2019 116.19 116.31 114.38 114.48 9,493,064 -1.55(-1.33%)
Jul 18, 2019 116.08 116.42 115.24 116.03 7,061,022 +0.18(+0.16%)
Jul 17, 2019 116.40 117.36 115.45 115.85 10,086,633 -0.56(-0.48%)
Jul 16, 2019 116.79 117.58 115.75 116.41 11,623,786 -1.94(-1.64%)
Jul 15, 2019 118.95 119.80 118.12 118.35 11,422,659 +0.36(+0.31%)
Jul 12, 2019 123.10 123.10 116.25 117.99 20,237,840 -5.11(-4.15%)
Jul 11, 2019 123.82 124.06 122.14 123.09 6,621,210 -0.97(-0.78%)
Jul 10, 2019 124.56 124.75 123.59 124.06 5,548,155 -0.18(-0.14%)
Jul 09, 2019 124.28 125.17 123.80 124.24 4,800,430 +0.39(+0.31%)
Jul 08, 2019 123.10 123.95 122.67 123.85 4,641,970 +0.35(+0.28%)
Jul 05, 2019 124.53 124.64 123.32 123.50 5,295,500 -1.38(-1.10%)
Jul 03, 2019 123.88 124.91 123.69 124.88 3,911,299 +1.85(+1.51%)
Jul 02, 2019 122.31 123.02 121.85 123.02 5,123,408 +0.59(+0.48%)
Jul 01, 2019 123.17 123.23 121.87 122.44 6,687,155 +0.07(+0.06%)
Jun 28, 2019 123.77 123.96 121.69 122.36 14,560,691 -1.24(-1.00%)
Jun 27, 2019 124.96 125.19 123.53 123.60 5,956,733 -1.02(-0.82%)
Jun 26, 2019 126.38 126.38 123.67 124.62 8,734,920 -2.10(-1.66%)
Jun 25, 2019 125.87 127.37 125.80 126.72 8,556,138 +1.04(+0.83%)
Jun 24, 2019 125.12 126.25 124.83 125.69 6,709,237 +0.85(+0.68%)
Jun 21, 2019 124.28 125.13 123.89 124.83 12,830,354 -0.11(-0.08%)
Jun 20, 2019 124.10 125.11 123.88 124.94 8,349,445 +1.55(+1.25%)
Jun 19, 2019 123.01 123.85 122.92 123.39 7,277,315 +0.19(+0.16%)
Jun 18, 2019 123.49 123.81 122.81 123.20 8,107,282 +0.69(+0.57%)
Jun 17, 2019 123.00 123.21 122.30 122.51 6,331,391 -0.57(-0.46%)
Jun 14, 2019 124.08 124.30 123.03 123.08 7,453,242 -0.55(-0.44%)
Jun 13, 2019 124.51 124.71 123.18 123.62 8,537,636 -0.85(-0.68%)
Jun 12, 2019 123.26 125.56 123.26 124.47 10,490,571 +1.67(+1.36%)
Jun 11, 2019 122.72 123.58 122.56 122.81 9,368,231 +0.67(+0.55%)
Jun 10, 2019 121.77 122.25 120.89 122.14 5,685,219 +0.41(+0.34%)
Jun 07, 2019 120.88 122.64 120.48 121.72 7,437,079 +1.64(+1.37%)
Jun 06, 2019 118.52 120.94 118.25 120.08 10,375,215 +2.02(+1.71%)
Jun 05, 2019 118.34 118.72 117.60 118.06 7,808,768 +0.57(+0.49%)
Jun 04, 2019 116.50 117.99 116.48 117.49 7,567,976 +2.01(+1.74%)
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.