Johnson & Johnson (NY: JNJ )

179.66 +0.04 (+0.02%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 146.66 147.45 143.96 145.76 8,257,900 -1.08(-0.74%)
Jul 30, 2020 147.44 147.50 146.14 146.84 5,919,624 +0.30(+0.20%)
Jul 29, 2020 146.39 147.47 146.07 146.54 4,488,557 -0.29(-0.20%)
Jul 28, 2020 147.40 147.99 146.75 146.83 4,842,116 -0.35(-0.24%)
Jul 27, 2020 147.37 148.92 146.86 147.18 5,674,931 -0.94(-0.63%)
Jul 24, 2020 150.50 150.60 147.03 148.12 5,405,800 -1.49(-1.00%)
Jul 23, 2020 150.21 150.85 149.28 149.61 6,564,600 -0.40(-0.27%)
Jul 22, 2020 149.93 150.40 147.85 150.01 5,909,965 +0.27(+0.18%)
Jul 21, 2020 149.60 151.67 149.50 149.74 5,577,107 +0.14(+0.09%)
Jul 20, 2020 150.23 150.32 148.43 149.60 6,190,912 +0.25(+0.17%)
Jul 17, 2020 150.00 150.58 148.69 149.35 7,444,100 +0.10(+0.07%)
Jul 16, 2020 148.68 149.34 146.68 149.25 9,293,851 +0.99(+0.67%)
Jul 15, 2020 149.73 150.21 148.23 148.26 8,503,865 +0.34(+0.23%)
Jul 14, 2020 145.32 148.39 145.26 147.92 7,445,636 +2.71(+1.87%)
Jul 13, 2020 143.61 146.64 143.28 145.21 6,951,384 +2.84(+1.99%)
Jul 10, 2020 142.75 142.87 141.43 142.37 4,282,400 -0.12(-0.08%)
Jul 09, 2020 142.76 144.43 140.58 142.49 5,737,737 -0.78(-0.54%)
Jul 08, 2020 142.87 143.39 141.70 143.27 6,257,526 +0.42(+0.29%)
Jul 07, 2020 141.39 143.97 141.23 142.85 5,622,214 -0.13(-0.09%)
Jul 06, 2020 142.17 143.77 141.88 142.98 6,154,078 +2.01(+1.43%)
Jul 02, 2020 141.25 141.84 140.33 140.97 5,152,200 +0.59(+0.42%)
Jul 01, 2020 140.69 141.39 140.06 140.38 6,174,922 -0.25(-0.18%)
Jun 30, 2020 139.40 141.02 137.84 140.63 7,737,831 +1.59(+1.14%)
Jun 29, 2020 138.74 139.70 137.98 139.04 5,308,958 +1.23(+0.89%)
Jun 26, 2020 139.53 139.60 137.02 137.81 12,849,700 -1.86(-1.33%)
Jun 25, 2020 140.57 140.57 137.54 139.67 7,420,213 -0.15(-0.11%)
Jun 24, 2020 142.19 142.19 138.72 139.82 8,210,994 -3.04(-2.13%)
Jun 23, 2020 143.74 144.08 142.68 142.86 5,921,409 -0.53(-0.37%)
Jun 22, 2020 143.47 143.66 142.03 143.39 5,284,684 -0.44(-0.31%)
Jun 19, 2020 145.79 145.88 143.25 143.83 12,194,000 +0.42(+0.29%)
Jun 18, 2020 142.52 144.12 141.87 143.41 4,795,862 -0.61(-0.42%)
Jun 17, 2020 144.90 145.42 143.47 144.02 5,096,359 -0.44(-0.30%)
Jun 16, 2020 144.09 145.42 142.77 144.46 7,579,877 +3.21(+2.27%)
Jun 15, 2020 141.00 142.40 139.39 141.25 8,653,555 -0.90(-0.63%)
Jun 12, 2020 142.84 143.71 140.28 142.15 8,687,300 +1.28(+0.91%)
Jun 11, 2020 148.58 149.17 140.75 140.87 11,910,141 -6.93(-4.69%)
Jun 10, 2020 146.60 150.03 146.60 147.80 10,130,574 +1.84(+1.26%)
Jun 09, 2020 148.25 149.33 145.65 145.96 8,246,834 -0.81(-0.55%)
Jun 08, 2020 145.88 147.61 145.74 146.77 7,554,960 -0.53(-0.36%)
Jun 05, 2020 147.69 149.64 146.60 147.30 9,725,400 +0.57(+0.39%)
Jun 04, 2020 146.80 148.37 145.58 146.73 8,170,110 -1.92(-1.29%)
Jun 03, 2020 148.52 149.14 146.45 148.65 6,338,457 +0.40(+0.27%)
Jun 02, 2020 147.06 148.35 146.12 148.25 6,074,399 +1.06(+0.72%)
Jun 01, 2020 147.29 148.34 146.01 147.19 6,142,310 -1.56(-1.05%)
May 29, 2020 147.96 149.35 145.33 148.75 8,505,200 +1.78(+1.21%)
May 28, 2020 146.02 148.11 145.81 146.97 6,189,937 +2.08(+1.44%)
May 27, 2020 144.32 145.25 143.01 144.89 7,948,342 +0.33(+0.23%)
May 26, 2020 146.19 146.44 144.30 144.56 7,071,784 +0.19(+0.13%)
May 22, 2020 144.57 146.28 144.06 144.37 6,140,800 -2.34(-1.59%)
May 21, 2020 148.50 148.50 145.82 146.71 6,485,351 -0.97(-0.66%)
May 20, 2020 149.75 150.39 147.27 147.68 5,711,073 -1.34(-0.90%)
May 19, 2020 150.10 151.10 148.40 149.02 6,106,609 -1.50(-1.00%)
May 18, 2020 152.49 153.62 150.46 150.52 7,388,756 +0.08(+0.05%)
May 15, 2020 147.87 150.48 145.66 150.44 10,340,400 +2.80(+1.90%)
May 14, 2020 145.39 147.76 144.26 147.64 6,870,433 +0.51(+0.35%)
May 13, 2020 146.08 148.95 146.01 147.13 6,969,065 -0.01(-0.01%)
May 12, 2020 150.10 150.34 147.03 147.14 7,036,982 -1.97(-1.32%)
May 11, 2020 148.45 150.10 148.12 149.11 5,887,066 +0.41(+0.28%)
May 08, 2020 148.92 149.18 147.89 148.70 4,712,400 +1.11(+0.75%)
May 07, 2020 149.37 149.53 147.13 147.59 5,570,719 -0.49(-0.33%)
May 06, 2020 150.00 150.32 148.04 148.08 6,190,994 -1.42(-0.95%)
May 05, 2020 149.00 150.78 148.64 149.50 6,562,061 +1.23(+0.83%)
May 04, 2020 148.77 149.08 147.09 148.27 7,198,016 -0.02(-0.01%)
May 01, 2020 149.62 149.67 146.79 148.29 7,308,900 -1.75(-1.17%)
Apr 30, 2020 148.46 150.43 147.16 150.04 14,829,155 -0.20(-0.13%)
Apr 29, 2020 151.38 151.63 149.16 150.24 9,282,403 -1.15(-0.76%)
Apr 28, 2020 151.25 153.10 150.70 151.39 8,557,784 -2.90(-1.88%)
Apr 27, 2020 154.81 156.05 154.00 154.29 8,922,613 -0.57(-0.37%)
Apr 24, 2020 155.57 156.30 153.64 154.86 8,654,100 -0.65(-0.42%)
Apr 23, 2020 154.25 157.00 153.70 155.51 10,664,105 +2.52(+1.65%)
Apr 22, 2020 152.81 155.00 151.73 152.99 11,517,111 +3.31(+2.21%)
Apr 21, 2020 150.12 151.64 148.57 149.68 9,950,587 -1.99(-1.31%)
Apr 20, 2020 150.93 153.00 150.09 151.67 12,225,412 -0.35(-0.23%)
Apr 17, 2020 151.99 152.30 149.60 152.02 10,920,000 +2.35(+1.57%)
Apr 16, 2020 148.31 150.68 146.44 149.67 12,162,416 +2.01(+1.36%)
Apr 15, 2020 146.25 147.91 143.54 147.66 11,961,009 +1.63(+1.12%)
Apr 14, 2020 145.42 147.42 144.05 146.03 13,833,131 +6.26(+4.48%)
Apr 13, 2020 140.00 141.49 137.84 139.77 8,148,235 -1.46(-1.03%)
Apr 09, 2020 144.01 145.42 140.28 141.23 11,127,200 -2.03(-1.42%)
Apr 08, 2020 137.75 144.13 137.30 143.26 10,756,632 +5.78(+4.20%)
Apr 07, 2020 139.86 142.03 137.26 137.48 11,560,646 -2.28(-1.63%)
Apr 06, 2020 137.01 140.97 135.54 139.76 14,992,208 +5.59(+4.17%)
Apr 03, 2020 132.38 134.78 131.58 134.17 10,071,100 +1.02(+0.77%)
Apr 02, 2020 129.12 134.00 127.22 133.15 11,593,525 +4.34(+3.37%)
Apr 01, 2020 127.70 130.23 125.50 128.81 12,605,349 -2.32(-1.77%)
Mar 31, 2020 134.99 135.71 130.05 131.13 15,735,686 -1.88(-1.41%)
Mar 30, 2020 128.46 133.99 127.50 133.01 21,720,568 +9.85(+8.00%)
Mar 27, 2020 121.65 127.62 120.58 123.16 12,133,200 -3.41(-2.69%)
Mar 26, 2020 120.57 127.10 120.38 126.57 15,067,130 +7.17(+6.01%)
Mar 25, 2020 118.91 123.96 116.70 119.40 13,984,897 +0.22(+0.18%)
Mar 24, 2020 118.76 119.65 113.86 119.18 17,602,220 +8.04(+7.23%)
Mar 23, 2020 117.00 118.56 109.16 111.14 20,810,788 -8.75(-7.30%)
Mar 20, 2020 126.83 127.44 118.13 119.89 19,785,100 -7.16(-5.64%)
Mar 19, 2020 134.99 134.99 126.15 127.05 18,479,184 -7.91(-5.86%)
Mar 18, 2020 131.02 135.67 128.71 134.96 17,520,182 -1.63(-1.19%)
Mar 17, 2020 128.55 136.77 127.81 136.59 18,910,244 +9.46(+7.44%)
Mar 16, 2020 123.57 133.76 122.43 127.13 18,876,682 -7.16(-5.33%)
Mar 13, 2020 129.32 134.92 124.65 134.29 20,084,100 +8.88(+7.08%)
Mar 12, 2020 127.31 133.76 124.50 125.41 21,538,056 -6.39(-4.85%)
Mar 11, 2020 138.09 138.75 131.50 131.80 17,765,570 -9.84(-6.95%)
Mar 10, 2020 139.97 141.95 134.23 141.64 12,697,924 +5.20(+3.81%)
Mar 09, 2020 136.33 139.68 134.90 136.44 13,845,815 -5.59(-3.94%)
Mar 06, 2020 138.48 143.01 137.41 142.03 12,239,000 +0.02(+0.01%)
Mar 05, 2020 140.80 142.68 139.84 142.01 11,338,312 -1.47(-1.02%)
Mar 04, 2020 137.68 143.64 137.14 143.48 10,560,403 +7.89(+5.82%)
Mar 03, 2020 140.00 140.99 133.10 135.59 13,660,076 -4.43(-3.16%)
Mar 02, 2020 134.78 140.13 134.01 140.02 11,501,191 +5.54(+4.12%)
Feb 28, 2020 135.36 137.29 130.82 134.48 19,825,500 -4.64(-3.34%)
Feb 27, 2020 142.56 144.77 138.95 139.12 12,564,664 -4.56(-3.17%)
Feb 26, 2020 145.35 146.22 143.59 143.68 10,093,796 -1.22(-0.84%)
Feb 25, 2020 145.99 146.75 143.83 144.90 10,529,047 -1.01(-0.69%)
Feb 24, 2020 146.50 149.00 145.25 145.91 10,588,530 -4.02(-2.68%)
Feb 21, 2020 148.09 150.24 147.54 149.93 7,776,800 +1.56(+1.05%)
Feb 20, 2020 148.61 149.38 147.40 148.37 7,464,687 -0.57(-0.38%)
Feb 19, 2020 149.21 149.76 148.58 148.94 6,115,196 -0.20(-0.13%)
Feb 18, 2020 150.47 150.74 149.06 149.14 7,230,693 -0.99(-0.66%)
Feb 14, 2020 150.56 150.64 149.15 150.13 5,716,500 +0.04(+0.03%)
Feb 13, 2020 150.16 151.04 149.88 150.09 5,480,206 -1.00(-0.66%)
Feb 12, 2020 151.87 152.15 150.92 151.09 5,166,761 -0.90(-0.59%)
Feb 11, 2020 152.29 152.38 151.54 151.99 3,715,329 +0.13(+0.09%)
Feb 10, 2020 151.68 151.91 150.89 151.86 4,835,638 -0.03(-0.02%)
Feb 07, 2020 153.34 153.46 151.55 151.89 5,700,200 -1.64(-1.07%)
Feb 06, 2020 154.25 154.50 152.74 153.53 6,201,174 -0.46(-0.30%)
Feb 05, 2020 151.72 154.02 151.31 153.99 5,979,927 +2.39(+1.58%)
Feb 04, 2020 151.49 152.75 151.20 151.60 6,541,429 +1.43(+0.95%)
Feb 03, 2020 149.42 150.49 149.24 150.17 5,765,153 +1.30(+0.87%)
Jan 31, 2020 149.75 150.00 148.64 148.87 8,651,900 -1.49(-0.99%)
Jan 30, 2020 150.03 150.51 149.05 150.36 6,470,061 -0.18(-0.12%)
Jan 29, 2020 149.45 151.19 149.13 150.54 6,288,640 +1.04(+0.70%)
Jan 28, 2020 148.46 150.57 148.15 149.50 7,336,572 +0.75(+0.50%)
Jan 27, 2020 147.52 149.46 147.00 148.75 7,586,121 +0.43(+0.29%)
Jan 24, 2020 148.58 148.94 147.93 148.32 9,051,900 -0.21(-0.14%)
Jan 23, 2020 148.04 148.77 146.76 148.53 8,671,936 +0.28(+0.19%)
Jan 22, 2020 146.70 149.18 146.00 148.25 10,304,831 -1.02(-0.68%)
Jan 21, 2020 148.58 150.17 148.50 149.27 9,531,890 +0.10(+0.07%)
Jan 17, 2020 148.41 149.41 147.93 149.17 9,083,800 +0.97(+0.65%)
Jan 16, 2020 147.42 148.84 146.20 148.20 6,476,011 +1.19(+0.81%)
Jan 15, 2020 146.40 147.40 146.24 147.01 4,960,249 +0.49(+0.33%)
Jan 14, 2020 145.05 146.61 144.73 146.52 7,037,480 +0.82(+0.56%)
Jan 13, 2020 145.48 145.79 144.72 145.70 4,593,248 +0.64(+0.44%)
Jan 10, 2020 145.75 146.18 144.90 145.06 5,042,600 -0.33(-0.23%)
Jan 09, 2020 145.76 146.03 144.99 145.39 6,112,742 +0.43(+0.30%)
Jan 08, 2020 144.87 145.98 143.70 144.96 6,605,759 -0.02(-0.01%)
Jan 07, 2020 144.01 145.45 141.38 144.98 7,386,396 +0.88(+0.61%)
Jan 06, 2020 144.00 144.20 142.85 144.10 7,731,255 -0.18(-0.12%)
Jan 03, 2020 143.50 145.37 143.00 144.28 5,753,400 -1.69(-1.16%)
Jan 02, 2020 145.87 146.02 145.08 145.97 5,776,962 +0.10(+0.07%)
Dec 31, 2019 145.10 146.01 144.78 145.87 4,435,100 +0.57(+0.39%)
Dec 30, 2019 145.78 146.20 145.03 145.30 2,923,349 -0.45(-0.31%)
Dec 27, 2019 146.20 146.55 145.54 145.75 3,432,600 -0.08(-0.05%)
Dec 26, 2019 145.97 146.18 145.16 145.83 3,019,250 -0.10(-0.07%)
Dec 24, 2019 146.00 146.01 145.26 145.93 4,238,900 -0.51(-0.35%)
Dec 23, 2019 145.74 146.76 145.34 146.44 6,558,642 +0.38(+0.26%)
Dec 20, 2019 146.88 147.84 144.80 146.06 14,532,900 +0.86(+0.59%)
Dec 19, 2019 143.89 145.88 143.61 145.20 9,414,732 +2.01(+1.40%)
Dec 18, 2019 143.72 143.88 142.74 143.19 7,849,212 -0.37(-0.26%)
Dec 17, 2019 143.00 144.05 142.52 143.56 10,721,679 +1.77(+1.25%)
Dec 16, 2019 141.73 142.85 141.49 141.79 5,353,098 +0.41(+0.29%)
Dec 13, 2019 141.10 141.80 140.31 141.38 4,257,200 +0.04(+0.03%)
Dec 12, 2019 141.32 142.06 140.73 141.34 5,012,431 +0.36(+0.26%)
Dec 11, 2019 140.93 141.98 140.63 140.98 6,631,545 +0.99(+0.71%)
Dec 10, 2019 140.80 141.00 139.91 139.99 5,310,337 -0.51(-0.36%)
Dec 09, 2019 140.39 140.81 140.06 140.50 4,240,984 +0.12(+0.09%)
Dec 06, 2019 139.46 141.58 139.46 140.38 6,640,500 +0.82(+0.59%)
Dec 05, 2019 139.35 139.75 137.95 139.56 5,472,944 +0.18(+0.13%)
Dec 04, 2019 138.50 139.74 138.04 139.38 7,257,259 +2.22(+1.62%)
Dec 03, 2019 136.91 137.45 136.16 137.16 6,415,228 -0.20(-0.15%)
Dec 02, 2019 137.72 137.85 136.85 137.36 4,717,091 -0.13(-0.09%)
Nov 29, 2019 137.60 138.27 136.94 137.49 3,278,800 -0.26(-0.19%)
Nov 27, 2019 137.16 138.25 136.90 137.75 5,522,900 +0.75(+0.55%)
Nov 26, 2019 136.47 137.34 135.15 137.00 10,636,497 -0.18(-0.13%)
Nov 25, 2019 137.06 137.65 136.24 137.18 6,111,906 -0.89(-0.64%)
Nov 22, 2019 136.65 138.63 136.50 138.07 9,235,800 +1.63(+1.19%)
Nov 21, 2019 135.94 136.85 135.00 136.44 6,424,441 +0.50(+0.37%)
Nov 20, 2019 135.11 136.34 134.07 135.94 7,594,445 +1.12(+0.83%)
Nov 19, 2019 135.00 135.19 134.21 134.82 5,192,156 -0.01(-0.01%)
Nov 18, 2019 134.22 135.69 132.66 134.83 9,291,824 -0.11(-0.08%)
Nov 15, 2019 131.25 134.97 130.78 134.94 10,495,600 +3.98(+3.04%)
Nov 14, 2019 131.03 131.36 130.14 130.96 4,217,462 -0.31(-0.24%)
Nov 13, 2019 131.04 131.49 130.72 131.27 5,921,188 -0.08(-0.06%)
Nov 12, 2019 132.00 132.09 131.02 131.35 5,228,727 -0.63(-0.48%)
Nov 11, 2019 132.27 132.52 131.33 131.98 4,371,362 -1.02(-0.77%)
Nov 08, 2019 131.30 133.04 130.97 133.00 5,003,500 +1.57(+1.19%)
Nov 07, 2019 131.73 132.38 131.01 131.43 5,873,730 +0.47(+0.36%)
Nov 06, 2019 130.42 131.48 129.70 130.96 5,449,981 +0.54(+0.41%)
Nov 05, 2019 130.53 131.47 129.68 130.42 6,256,402 +0.19(+0.15%)
Nov 04, 2019 131.80 131.95 130.09 130.23 6,139,433 -0.97(-0.74%)
Nov 01, 2019 132.05 133.00 131.14 131.20 5,541,700 -0.84(-0.64%)
Oct 31, 2019 132.38 132.84 130.89 132.04 7,686,682 -0.80(-0.60%)
Oct 30, 2019 133.30 133.53 131.73 132.84 9,626,337 +3.72(+2.88%)
Oct 29, 2019 129.70 129.97 128.56 129.12 4,492,916 -0.06(-0.05%)
Oct 28, 2019 128.62 130.00 128.51 129.18 7,876,302 +0.83(+0.65%)
Oct 25, 2019 127.83 129.10 127.31 128.35 6,947,200 +0.85(+0.67%)
Oct 24, 2019 130.42 130.58 126.10 127.50 12,145,150 -2.40(-1.85%)
Oct 23, 2019 129.66 130.48 129.07 129.90 6,722,253 +0.70(+0.54%)
Oct 22, 2019 128.76 130.54 128.09 129.20 7,625,534 +1.18(+0.92%)
Oct 21, 2019 128.67 129.67 127.06 128.02 14,107,276 +0.32(+0.25%)
Oct 18, 2019 133.31 134.39 127.70 127.70 25,879,400 -8.47(-6.22%)
Oct 17, 2019 135.96 137.49 135.65 136.17 8,612,573 +1.16(+0.86%)
Oct 16, 2019 134.90 136.59 133.80 135.01 12,463,430 +2.17(+1.63%)
Oct 15, 2019 133.00 134.25 132.10 132.84 10,046,774 +2.12(+1.62%)
Oct 14, 2019 131.36 131.36 130.42 130.72 5,851,359 -0.61(-0.46%)
Oct 11, 2019 131.14 132.62 130.82 131.33 7,187,600 +2.27(+1.76%)
Oct 10, 2019 128.95 130.12 128.63 129.06 5,265,662 -0.16(-0.12%)
Oct 09, 2019 131.14 131.25 128.52 129.22 7,854,364 -2.62(-1.99%)
Oct 08, 2019 132.45 133.26 131.49 131.84 7,920,804 -1.32(-0.99%)
Oct 07, 2019 133.09 133.82 132.15 133.16 5,437,095 -0.50(-0.37%)
Oct 04, 2019 131.34 133.72 131.25 133.66 7,240,300 +2.47(+1.88%)
Oct 03, 2019 131.64 132.37 130.01 131.19 7,413,529 -0.81(-0.61%)
Oct 02, 2019 132.76 134.70 131.22 132.00 12,088,624 +2.01(+1.55%)
Oct 01, 2019 130.02 130.80 129.77 129.99 7,704,020 +0.61(+0.47%)
Sep 30, 2019 129.20 130.28 129.00 129.38 6,825,484 +0.78(+0.61%)
Sep 27, 2019 128.61 129.40 126.70 128.60 6,006,600 -0.25(-0.19%)
Sep 26, 2019 131.09 131.31 128.03 128.85 7,705,994 -2.14(-1.63%)
Sep 25, 2019 131.50 131.57 130.23 130.99 4,569,635 -0.56(-0.43%)
Sep 24, 2019 132.10 132.78 131.34 131.55 7,131,392 -0.19(-0.14%)
Sep 23, 2019 131.02 132.05 130.49 131.74 5,422,271 +0.09(+0.07%)
Sep 20, 2019 131.00 132.00 130.29 131.65 12,335,300 +1.54(+1.18%)
Sep 19, 2019 129.63 131.19 129.36 130.11 4,857,275 -0.30(-0.23%)
Sep 18, 2019 129.90 130.56 128.78 130.41 4,450,700 +0.74(+0.57%)
Sep 17, 2019 129.60 130.50 129.11 129.67 5,002,865 +0.13(+0.10%)
Sep 16, 2019 130.11 130.75 129.33 129.54 5,101,690 -1.24(-0.95%)
Sep 13, 2019 131.33 131.57 129.96 130.78 5,369,700 +0.35(+0.27%)
Sep 12, 2019 131.36 131.77 130.06 130.43 5,250,012 -0.74(-0.56%)
Sep 11, 2019 129.86 131.28 129.08 131.17 6,202,930 +1.62(+1.25%)
Sep 10, 2019 127.34 129.55 126.34 129.55 8,239,477 +2.60(+2.05%)
Sep 09, 2019 128.00 128.16 126.59 126.95 7,684,355 -1.26(-0.98%)
Sep 06, 2019 128.88 129.23 128.07 128.21 6,758,300 -0.37(-0.29%)
Sep 05, 2019 129.90 129.90 128.31 128.58 4,754,075 -0.28(-0.22%)
Sep 04, 2019 129.49 129.59 128.08 128.86 4,821,460 +0.12(+0.09%)
Sep 03, 2019 127.99 128.98 127.51 128.74 5,710,209 +0.38(+0.30%)
Aug 30, 2019 128.27 129.10 127.62 128.36 7,371,100 +0.12(+0.09%)
Aug 29, 2019 128.84 129.20 126.83 128.24 6,749,913 -0.44(-0.34%)
Aug 28, 2019 127.86 128.87 127.01 128.68 9,884,941 -0.96(-0.74%)
Aug 27, 2019 129.88 132.40 129.10 129.64 20,185,340 +1.84(+1.44%)
Aug 26, 2019 127.42 128.08 126.63 127.80 8,905,000 +0.07(+0.05%)
Aug 23, 2019 131.07 131.26 127.13 127.73 15,714,700 -3.54(-2.70%)
Aug 22, 2019 131.60 132.13 130.80 131.27 7,213,551 -0.26(-0.20%)
Aug 21, 2019 131.70 132.41 130.85 131.53 6,912,860 +0.93(+0.71%)
Aug 20, 2019 131.96 132.66 130.46 130.60 7,302,009 -1.65(-1.25%)
Aug 19, 2019 132.50 132.57 131.82 132.25 4,957,987 +0.89(+0.68%)
Aug 16, 2019 131.47 131.67 130.59 131.36 5,858,800 +0.82(+0.63%)
Aug 15, 2019 130.17 131.07 129.25 130.54 7,251,224 +0.28(+0.21%)
Aug 14, 2019 132.53 132.54 130.13 130.26 7,736,249 -3.16(-2.37%)
Aug 13, 2019 132.30 134.10 132.00 133.42 5,101,803 +1.52(+1.15%)
Aug 12, 2019 131.50 132.70 131.29 131.90 5,487,809 -0.14(-0.11%)
Aug 09, 2019 131.80 132.76 131.23 132.04 4,677,300 +0.36(+0.27%)
Aug 08, 2019 130.98 131.95 130.23 131.68 5,260,523 +1.47(+1.13%)
Aug 07, 2019 129.36 130.90 128.19 130.21 6,771,743 -0.56(-0.43%)
Aug 06, 2019 130.34 131.22 129.59 130.77 7,880,112 +0.61(+0.47%)
Aug 05, 2019 130.91 131.46 129.01 130.16 9,478,598 -0.91(-0.69%)
Aug 02, 2019 130.86 131.47 129.77 131.07 6,574,900 +0.78(+0.60%)
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.