Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 168.32 168.58 166.33 167.52 4,446,480 -0.86(-0.51%)
Dec 29, 2022 168.37 169.08 167.92 168.38 2,982,666 +0.85(+0.51%)
Dec 28, 2022 168.57 169.23 167.52 167.53 2,789,543 -0.73(-0.43%)
Dec 27, 2022 168.90 168.90 167.84 168.26 3,441,417 -0.05(-0.03%)
Dec 23, 2022 167.54 168.34 166.72 168.31 3,884,182 +0.43(+0.25%)
Dec 22, 2022 167.63 168.34 166.28 167.88 6,020,766 -0.62(-0.37%)
Dec 21, 2022 167.16 168.97 166.57 168.50 5,755,132 +1.91(+1.14%)
Dec 20, 2022 166.90 167.32 166.12 166.59 6,508,426 +0.18(+0.11%)
Dec 19, 2022 166.29 167.06 165.07 166.41 6,047,295 -0.18(-0.11%)
Dec 16, 2022 167.85 167.85 165.82 166.59 19,868,782 -1.73(-1.03%)
Dec 15, 2022 169.94 170.54 167.28 168.32 8,038,939 -2.15(-1.26%)
Dec 14, 2022 169.35 171.68 169.35 170.47 10,051,653 +0.52(+0.31%)
Dec 13, 2022 169.84 170.89 169.09 169.95 9,677,819 +1.30(+0.77%)
Dec 12, 2022 166.86 168.66 166.52 168.65 5,147,790 +1.99(+1.19%)
Dec 09, 2022 167.97 168.69 166.58 166.66 4,809,564 -1.38(-0.82%)
Dec 08, 2022 167.68 168.30 167.23 168.04 5,463,011 +0.03(+0.02%)
Dec 07, 2022 167.44 168.69 167.12 168.01 6,013,313 +1.02(+0.61%)
Dec 06, 2022 170.62 170.70 166.84 167.00 8,375,092 -2.54(-1.50%)
Dec 05, 2022 169.14 170.09 168.80 169.54 5,399,295 -0.09(-0.06%)
Dec 02, 2022 168.33 169.71 167.81 169.63 6,141,512 +0.13(+0.08%)
Dec 01, 2022 169.75 170.66 168.58 169.50 6,624,739 +0.70(+0.42%)
Nov 30, 2022 167.25 168.81 165.75 168.80 14,009,819 +1.81(+1.08%)
Nov 29, 2022 167.86 168.10 165.63 166.99 7,063,838 -1.17(-0.70%)
Nov 28, 2022 167.61 168.58 167.43 168.16 6,520,063 +0.08(+0.05%)
Nov 25, 2022 168.21 168.91 167.72 168.08 3,225,313 +0.22(+0.13%)
Nov 23, 2022 167.32 168.23 166.91 167.86 5,683,280 +0.18(+0.11%)
Nov 22, 2022 167.28 168.03 167.22 167.68 4,964,463 +0.81(+0.48%)
Nov 21, 2022 166.80 167.43 165.79 166.88 6,017,048 +0.85(+0.51%)
Nov 18, 2022 164.89 166.44 164.72 166.02 6,957,676 +1.26(+0.77%)
Nov 17, 2022 163.01 164.87 162.99 164.76 4,738,477 +1.32(+0.81%)
Nov 16, 2022 163.61 164.88 163.13 163.44 5,838,190 +1.01(+0.62%)
Nov 15, 2022 162.24 163.01 160.67 162.43 9,923,496 +0.45(+0.28%)
Nov 14, 2022 160.41 163.25 160.41 161.98 6,980,834 +2.51(+1.57%)
Nov 11, 2022 162.75 163.11 157.18 159.47 11,753,676 -4.92(-2.99%)
Nov 10, 2022 164.28 164.67 162.10 164.39 8,360,195 +1.90(+1.17%)
Nov 09, 2022 164.20 164.89 162.38 162.49 6,527,277 -1.31(-0.80%)
Nov 08, 2022 163.13 164.60 162.23 163.80 5,462,966 +0.81(+0.50%)
Nov 07, 2022 161.75 163.81 161.54 162.99 7,026,702 +1.41(+0.87%)
Nov 04, 2022 161.65 162.53 159.46 161.57 5,625,929 +0.72(+0.45%)
Nov 03, 2022 160.00 161.56 159.18 160.86 5,115,384 +0.27(+0.17%)
Nov 02, 2022 162.90 160.45 160.59 7,299,648 -2.51(-1.54%)
Nov 01, 2022 164.00 164.54 160.57 163.09 7,412,604 -0.83(-0.51%)
Oct 31, 2022 164.44 165.04 163.40 163.92 8,293,064 -0.85(-0.51%)
Oct 28, 2022 163.01 165.26 162.62 164.77 6,446,352 +2.41(+1.49%)
Oct 27, 2022 162.39 163.41 161.80 162.36 5,721,033 +0.09(+0.06%)
Oct 26, 2022 161.42 162.60 161.14 162.26 6,503,203 +1.41(+0.88%)
Oct 25, 2022 160.34 161.22 158.78 160.85 6,008,493 -0.25(-0.16%)
Oct 24, 2022 160.00 162.14 159.47 161.10 7,275,598 +2.14(+1.35%)
Oct 21, 2022 155.19 159.59 154.93 158.96 9,033,699 +3.39(+2.18%)
Oct 20, 2022 155.47 156.16 154.84 155.57 6,006,858 +0.40(+0.26%)
Oct 19, 2022 156.41 156.65 154.42 155.18 10,658,263 -1.24(-0.80%)
Oct 18, 2022 155.47 157.51 153.63 156.42 11,550,302 -0.55(-0.35%)
Oct 17, 2022 155.84 157.55 155.48 156.97 7,119,132 +2.01(+1.30%)
Oct 14, 2022 154.94 156.11 154.15 154.96 6,033,501 -0.65(-0.42%)
Oct 13, 2022 151.60 156.40 151.46 155.61 6,882,193 +2.32(+1.51%)
Oct 12, 2022 153.53 155.35 153.11 153.29 4,607,432 -0.04(-0.02%)
Oct 11, 2022 151.11 154.63 151.11 153.33 6,593,313 +2.19(+1.45%)
Oct 10, 2022 151.35 151.96 149.98 151.14 5,641,384 +0.20(+0.13%)
Oct 07, 2022 152.43 152.85 149.97 150.95 6,753,780 -1.61(-1.06%)
Oct 06, 2022 155.27 155.47 152.35 152.56 6,251,260 -3.02(-1.94%)
Oct 05, 2022 155.49 156.45 154.72 155.57 4,817,737 -0.48(-0.31%)
Oct 04, 2022 154.38 156.41 153.51 156.05 6,618,009 +2.28(+1.48%)
Oct 03, 2022 154.80 154.88 152.36 153.77 9,186,934 -0.15(-0.10%)
Sep 30, 2022 155.47 156.16 153.88 153.92 9,536,239 -1.10(-0.71%)
Sep 29, 2022 156.86 157.51 154.42 155.03 7,438,008 -1.72(-1.10%)
Sep 28, 2022 156.64 157.71 155.56 156.75 9,191,994 +1.34(+0.86%)
Sep 27, 2022 156.75 157.98 154.90 155.41 9,226,167 -0.72(-0.46%)
Sep 26, 2022 156.22 157.20 154.88 156.13 9,270,625 -0.96(-0.61%)
Sep 23, 2022 156.16 157.81 155.15 157.09 10,187,045 +0.51(+0.33%)
Sep 22, 2022 153.72 157.50 153.42 156.58 7,854,743 +2.73(+1.78%)
Sep 21, 2022 155.49 157.16 153.81 153.85 8,565,353 -1.59(-1.02%)
Sep 20, 2022 155.68 156.32 154.83 155.44 7,659,833 -1.23(-0.79%)
Sep 19, 2022 156.69 156.82 154.60 156.67 7,833,126 -1.24(-0.79%)
Sep 16, 2022 155.77 157.95 155.37 157.92 21,440,110 +2.37(+1.53%)
Sep 15, 2022 154.95 156.48 154.62 155.54 7,613,784 +0.40(+0.26%)
Sep 14, 2022 153.00 155.81 153.00 155.15 10,182,103 +3.14(+2.06%)
Sep 13, 2022 154.12 154.94 151.52 152.01 7,138,339 -4.06(-2.60%)
Sep 12, 2022 156.51 156.95 155.68 156.07 6,765,423 -0.07(-0.04%)
Sep 09, 2022 155.46 156.60 154.89 156.14 6,103,303 +0.30(+0.19%)
Sep 08, 2022 154.41 155.86 153.66 155.84 6,196,052 +1.24(+0.80%)
Sep 07, 2022 153.50 154.92 152.79 154.59 4,878,559 +0.84(+0.55%)
Sep 06, 2022 154.47 156.61 153.41 153.75 7,847,733 +0.41(+0.27%)
Sep 02, 2022 156.28 156.60 152.65 153.34 6,189,034 -2.45(-1.57%)
Sep 01, 2022 152.16 155.94 152.15 155.79 7,969,950 +3.77(+2.48%)
Aug 31, 2022 153.80 154.10 151.95 152.02 9,276,942 -1.03(-0.67%)
Aug 30, 2022 153.87 154.09 152.67 153.05 7,400,279 -0.54(-0.35%)
Aug 29, 2022 154.03 154.38 152.66 153.58 5,584,969 -1.20(-0.77%)
Aug 26, 2022 157.79 157.82 154.71 154.78 6,014,751 -2.69(-1.71%)
Aug 25, 2022 156.36 157.56 155.19 157.47 6,026,857 +1.46(+0.94%)
Aug 24, 2022 156.94 156.97 155.53 156.01 6,032,605 -0.52(-0.33%)
Aug 23, 2022 157.35 158.08 156.22 156.53 5,908,210 -1.38(-0.87%)
Aug 22, 2022 159.14 159.16 157.51 157.91 5,797,463 -0.56(-0.35%)
Aug 19, 2022 156.40 159.22 156.30 158.47 8,684,903 +2.38(+1.52%)
Aug 18, 2022 156.94 157.52 155.30 156.09 8,897,965 -0.76(-0.48%)
Aug 17, 2022 155.75 157.76 155.75 156.84 8,034,999 +0.01(+0.01%)
Aug 16, 2022 155.24 157.48 154.99 156.84 7,963,587 +1.39(+0.89%)
Aug 15, 2022 155.37 156.07 154.55 155.45 10,760,915 +0.74(+0.48%)
Aug 12, 2022 156.81 157.18 154.57 154.71 16,054,086 -1.72(-1.10%)
Aug 11, 2022 157.72 159.06 156.28 156.43 9,966,398 -3.30(-2.07%)
Aug 10, 2022 160.06 160.27 158.67 159.74 5,981,534 +0.46(+0.29%)
Aug 09, 2022 159.62 160.16 158.86 159.28 5,910,341 -0.02(-0.01%)
Aug 08, 2022 160.33 160.50 158.58 159.30 4,947,397 -0.85(-0.53%)
Aug 05, 2022 160.33 160.54 158.91 160.15 5,593,865 -0.64(-0.40%)
Aug 04, 2022 163.61 163.87 160.61 160.79 6,046,172 -2.62(-1.60%)
Aug 03, 2022 161.50 164.03 160.77 163.41 5,352,095 +1.56(+0.97%)
Aug 02, 2022 163.80 164.25 161.66 161.84 6,190,392 -0.93(-0.57%)
Aug 01, 2022 163.01 163.94 162.43 162.77 5,835,148 -0.57(-0.35%)
Jul 29, 2022 162.66 163.65 161.83 163.34 6,895,553 +0.30(+0.18%)
Jul 28, 2022 162.29 164.81 160.46 163.04 5,889,618 +0.94(+0.58%)
Jul 27, 2022 161.57 162.95 160.17 162.10 4,975,045 -0.45(-0.28%)
Jul 26, 2022 161.51 163.77 161.44 162.56 4,835,086 +1.14(+0.71%)
Jul 25, 2022 161.09 161.90 160.72 161.41 4,740,421 +0.32(+0.20%)
Jul 22, 2022 160.61 161.44 160.10 161.09 4,548,389 +0.76(+0.47%)
Jul 21, 2022 159.16 160.41 158.90 160.34 6,120,974 +0.56(+0.35%)
Jul 20, 2022 161.17 161.50 158.89 159.78 7,965,015 -0.92(-0.57%)
Jul 19, 2022 165.03 165.43 159.00 160.69 14,162,607 -2.38(-1.46%)
Jul 18, 2022 166.35 166.78 162.77 163.07 8,121,861 -3.74(-2.24%)
Jul 15, 2022 166.33 167.07 165.24 166.81 6,080,630 +2.39(+1.45%)
Jul 14, 2022 161.48 164.74 161.26 164.43 5,726,430 +0.22(+0.14%)
Jul 13, 2022 164.41 165.03 163.32 164.20 5,652,760 -0.38(-0.23%)
Jul 12, 2022 166.58 167.02 163.97 164.59 5,031,116 -2.34(-1.40%)
Jul 11, 2022 166.32 167.55 166.15 166.93 3,894,810 +0.06(+0.04%)
Jul 08, 2022 166.91 168.46 166.38 166.86 4,090,395 -0.21(-0.12%)
Jul 07, 2022 166.47 167.65 166.14 167.07 6,133,406 +0.19(+0.11%)
Jul 06, 2022 166.66 167.95 166.05 166.88 5,700,706 +0.15(+0.09%)
Jul 05, 2022 167.38 167.65 163.43 166.73 6,071,079 -1.29(-0.77%)
Jul 01, 2022 166.08 168.21 165.37 168.02 5,896,968 +1.88(+1.13%)
Jun 30, 2022 165.53 166.87 163.82 166.14 11,519,186 +0.49(+0.29%)
Jun 29, 2022 165.87 166.88 165.13 165.65 7,601,481 +0.05(+0.03%)
Jun 28, 2022 170.50 171.25 165.02 165.61 9,911,319 -4.85(-2.84%)
Jun 27, 2022 170.00 171.61 169.87 170.45 6,313,357 -0.16(-0.09%)
Jun 24, 2022 169.20 170.84 168.45 170.61 10,016,072 +2.46(+1.46%)
Jun 23, 2022 165.66 168.30 165.21 168.15 10,923,023 +3.67(+2.23%)
Jun 22, 2022 160.98 166.52 160.69 164.48 11,318,191 +2.56(+1.58%)
Jun 21, 2022 159.81 162.72 158.70 161.93 8,792,027 +3.32(+2.10%)
Jun 17, 2022 159.70 161.17 158.40 158.60 13,341,180 -0.58(-0.36%)
Jun 16, 2022 157.61 159.31 156.69 159.19 7,539,350 +0.08(+0.05%)
Jun 15, 2022 158.77 160.46 157.86 159.10 8,329,873 +1.69(+1.07%)
Jun 14, 2022 160.10 160.15 156.55 157.42 7,603,666 -2.45(-1.53%)
Jun 13, 2022 159.19 161.22 159.19 159.87 8,544,291 -1.63(-1.01%)
Jun 10, 2022 161.14 162.83 159.69 161.50 7,102,873 -1.09(-0.67%)
Jun 09, 2022 165.86 167.21 162.52 162.58 5,887,406 -3.34(-2.01%)
Jun 08, 2022 166.69 167.96 165.47 165.92 4,629,625 -0.99(-0.59%)
Jun 07, 2022 165.64 167.81 165.10 166.92 5,820,672 +1.82(+1.10%)
Jun 06, 2022 165.86 167.07 164.72 165.10 5,755,134 -0.02(-0.01%)
Jun 03, 2022 165.73 167.23 164.87 165.12 4,523,980 -0.68(-0.41%)
Jun 02, 2022 166.35 166.42 163.41 165.80 9,259,292 -0.52(-0.32%)
Jun 01, 2022 167.67 167.91 164.63 166.33 5,529,633 -1.70(-1.01%)
May 31, 2022 166.60 168.63 163.80 168.03 17,475,820 -1.46(-0.86%)
May 27, 2022 168.25 169.56 166.81 169.49 6,254,294 +1.53(+0.91%)
May 26, 2022 169.41 169.41 167.16 167.96 7,369,795 -0.15(-0.09%)
May 25, 2022 168.97 169.92 167.59 168.11 7,007,868 -1.67(-0.98%)
May 24, 2022 167.77 170.10 167.63 169.78 6,859,020 +1.83(+1.09%)
May 23, 2022 166.22 168.40 166.09 167.95 7,519,005 +3.36(+2.04%)
May 20, 2022 162.60 164.75 161.86 164.59 8,082,031 +2.83(+1.75%)
May 19, 2022 162.48 162.56 160.60 161.76 7,392,190 -1.45(-0.89%)
May 18, 2022 166.31 166.81 162.90 163.21 9,251,529 -3.09(-1.86%)
May 17, 2022 166.20 167.12 164.22 166.30 6,193,459 +0.69(+0.42%)
May 16, 2022 164.47 166.59 163.83 165.61 5,932,150 +1.14(+0.70%)
May 13, 2022 166.19 166.36 163.49 164.47 8,314,479 -0.95(-0.57%)
May 12, 2022 164.11 165.49 162.47 165.41 7,416,378 +1.62(+0.99%)
May 11, 2022 163.64 165.83 163.56 163.79 6,600,962 -0.89(-0.54%)
May 10, 2022 165.75 166.63 164.14 164.69 8,803,212 -0.22(-0.14%)
May 09, 2022 163.16 166.06 162.36 164.91 8,459,914 +0.89(+0.54%)
May 06, 2022 162.87 164.41 162.46 164.02 6,918,538 -0.36(-0.22%)
May 05, 2022 166.85 167.12 163.00 164.38 7,621,713 -3.20(-1.91%)
May 04, 2022 165.67 167.86 164.74 167.58 6,369,193 +1.78(+1.07%)
May 03, 2022 166.28 167.98 165.24 165.80 7,060,268 -0.32(-0.20%)
May 02, 2022 167.83 168.71 164.63 166.13 7,682,910 -1.69(-1.01%)
Apr 29, 2022 169.72 169.76 167.58 167.82 9,159,046 -2.79(-1.64%)
Apr 28, 2022 169.49 171.58 169.18 170.61 10,113,330 +1.26(+0.75%)
Apr 27, 2022 171.34 171.88 169.01 169.35 11,925,490 -2.40(-1.40%)
Apr 26, 2022 172.14 173.50 171.28 171.75 10,956,899 -1.24(-0.72%)
Apr 25, 2022 169.57 173.62 169.35 172.98 12,017,568 +4.16(+2.46%)
Apr 22, 2022 169.69 170.32 168.68 168.83 8,619,341 -1.69(-0.99%)
Apr 21, 2022 171.05 171.92 169.78 170.52 7,494,127 -0.49(-0.29%)
Apr 20, 2022 169.48 171.41 169.16 171.01 8,649,527 +0.75(+0.44%)
Apr 19, 2022 168.06 172.92 167.35 170.26 15,493,158 +5.04(+3.05%)
Apr 18, 2022 167.14 167.76 164.36 165.22 6,791,180 -2.08(-1.25%)
Apr 14, 2022 167.39 168.70 167.14 167.30 6,654,208 -0.71(-0.42%)
Apr 13, 2022 167.30 168.18 166.69 168.01 6,068,040 +0.71(+0.42%)
Apr 12, 2022 166.65 168.15 165.72 167.30 6,406,610 +0.06(+0.03%)
Apr 11, 2022 170.18 171.30 167.02 167.25 6,377,064 -2.12(-1.25%)
Apr 08, 2022 168.63 170.36 167.79 169.37 7,682,677 +0.34(+0.20%)
Apr 07, 2022 168.95 170.14 167.61 169.03 7,941,087 -0.44(-0.26%)
Apr 06, 2022 166.83 169.81 166.11 169.47 11,107,332 +4.30(+2.60%)
Apr 05, 2022 164.11 167.07 163.94 165.17 8,010,798 +1.06(+0.65%)
Apr 04, 2022 165.71 165.71 163.23 164.11 7,377,303 -1.60(-0.97%)
Apr 01, 2022 164.65 165.93 163.30 165.71 7,017,097 +0.89(+0.54%)
Mar 31, 2022 167.01 167.59 164.59 164.82 12,379,567 -2.19(-1.31%)
Mar 30, 2022 165.94 167.26 165.24 167.01 6,750,155 +1.72(+1.04%)
Mar 29, 2022 166.11 166.84 164.42 165.29 6,424,805 -0.08(-0.05%)
Mar 28, 2022 164.28 165.70 164.00 165.38 6,026,206 +0.85(+0.51%)
Mar 25, 2022 163.39 165.25 162.95 164.53 5,172,214 +1.56(+0.96%)
Mar 24, 2022 162.74 163.25 161.88 162.97 5,389,421 +0.84(+0.52%)
Mar 23, 2022 162.96 163.25 161.90 162.13 5,650,011 -0.61(-0.38%)
Mar 22, 2022 163.52 163.52 161.73 162.74 9,108,045 -0.77(-0.47%)
Mar 21, 2022 162.43 164.75 162.11 163.52 8,145,299 +0.92(+0.57%)
Mar 18, 2022 164.60 164.60 161.50 162.59 14,849,537 -1.82(-1.11%)
Mar 17, 2022 162.94 164.46 162.00 164.42 8,034,945 +2.12(+1.31%)
Mar 16, 2022 163.17 164.56 160.47 162.30 10,330,902 -1.51(-0.92%)
Mar 15, 2022 161.19 164.16 160.47 163.80 11,349,323 +4.14(+2.59%)
Mar 14, 2022 158.73 161.93 158.42 159.67 8,311,354 +2.18(+1.38%)
Mar 11, 2022 157.28 159.45 157.18 157.49 5,578,905 -0.29(-0.18%)
Mar 10, 2022 156.75 158.23 156.30 157.78 6,636,123 +0.28(+0.18%)
Mar 09, 2022 158.10 158.31 156.13 157.50 7,793,693 +0.59(+0.38%)
Mar 08, 2022 159.99 161.00 156.71 156.90 11,935,002 -3.25(-2.03%)
Mar 07, 2022 156.51 161.00 155.64 160.15 12,540,535 +2.54(+1.61%)
Mar 04, 2022 155.90 157.96 155.16 157.61 6,777,330 +0.93(+0.59%)
Mar 03, 2022 155.03 157.48 154.67 156.68 7,883,580 +2.27(+1.47%)
Mar 02, 2022 152.90 155.89 152.55 154.41 7,305,288 +1.90(+1.24%)
Mar 01, 2022 151.62 153.21 151.03 152.51 9,394,525 -0.53(-0.35%)
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%)
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.