Johnson & Johnson (NY: JNJ )

164.75 USD -0.47 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 164.30 164.91 163.55 164.75 13,572,141 -0.47(-0.28%)
Sep 16, 2021 165.65 166.46 164.19 165.22 5,665,515 -0.20(-0.12%)
Sep 15, 2021 165.00 165.96 164.31 165.42 7,934,001 +0.62(+0.38%)
Sep 14, 2021 166.40 166.54 164.51 164.80 5,258,012 -1.00(-0.60%)
Sep 13, 2021 167.92 168.01 165.13 165.80 6,273,147 -1.17(-0.70%)
Sep 10, 2021 168.55 169.09 166.87 166.97 6,716,675 -1.10(-0.65%)
Sep 09, 2021 171.19 171.19 167.70 168.07 7,111,784 -3.83(-2.23%)
Sep 08, 2021 171.62 172.98 171.08 171.90 4,661,724 -0.42(-0.24%)
Sep 07, 2021 174.35 175.03 171.67 172.32 6,859,443 -2.72(-1.55%)
Sep 03, 2021 175.10 175.22 173.81 175.04 4,097,522 +0.11(+0.06%)
Sep 02, 2021 174.34 175.19 173.91 174.93 4,545,305 +1.19(+0.68%)
Sep 01, 2021 172.90 173.74 172.06 173.74 5,327,103 +0.61(+0.35%)
Aug 31, 2021 173.49 174.49 172.48 173.13 7,105,872 -0.53(-0.31%)
Aug 30, 2021 172.79 174.28 172.78 173.66 3,252,888 +0.73(+0.42%)
Aug 27, 2021 174.28 174.28 172.75 172.93 7,046,107 -0.37(-0.21%)
Aug 26, 2021 173.95 174.72 173.09 173.30 5,029,942 -0.93(-0.53%)
Aug 25, 2021 175.69 175.90 173.89 174.23 5,699,643 -1.16(-0.66%)
Aug 24, 2021 176.99 177.21 175.28 175.39 5,734,607 -2.22(-1.25%)
Aug 23, 2021 178.39 178.93 177.54 177.61 6,461,421 -1.83(-1.02%)
Aug 20, 2021 178.89 179.92 178.07 179.44 5,428,753 +0.87(+0.49%)
Aug 19, 2021 176.62 179.33 176.07 178.57 5,614,963 +1.38(+0.78%)
Aug 18, 2021 179.50 179.50 177.13 177.19 7,132,223 -2.28(-1.27%)
Aug 17, 2021 177.31 179.51 177.31 179.47 6,041,302 +1.63(+0.92%)
Aug 16, 2021 176.55 177.89 175.95 177.84 4,783,126 +1.59(+0.90%)
Aug 13, 2021 175.29 176.29 175.12 176.25 5,882,129 +1.05(+0.60%)
Aug 12, 2021 173.82 175.29 173.59 175.20 4,391,378 +1.40(+0.81%)
Aug 11, 2021 174.25 174.47 173.56 173.80 4,220,751 +0.03(+0.02%)
Aug 10, 2021 173.26 174.11 172.78 173.77 3,678,829 +0.06(+0.03%)
Aug 09, 2021 173.72 174.25 172.93 173.71 3,950,380 +0.60(+0.35%)
Aug 06, 2021 173.94 173.94 172.45 173.11 4,581,079 -0.58(-0.33%)
Aug 05, 2021 173.85 173.85 172.42 173.69 4,291,301 +0.33(+0.19%)
Aug 04, 2021 174.20 174.59 173.26 173.36 4,792,856 -1.03(-0.59%)
Aug 03, 2021 172.73 174.50 172.44 174.39 6,031,377 +2.12(+1.23%)
Aug 02, 2021 172.47 172.84 171.30 172.27 3,720,558 +0.07(+0.04%)
Jul 30, 2021 172.54 172.98 171.84 172.20 5,346,746 +0.02(+0.01%)
Jul 29, 2021 172.74 173.34 171.09 172.18 4,213,773 +0.00(+0.00%)
Jul 28, 2021 172.73 173.38 172.08 172.18 5,770,238 -0.48(-0.28%)
Jul 27, 2021 171.80 172.72 170.67 172.66 7,089,118 +0.79(+0.46%)
Jul 26, 2021 171.82 172.14 170.86 171.87 4,484,914 +0.08(+0.05%)
Jul 23, 2021 171.00 172.18 170.38 171.79 5,015,129 +1.81(+1.06%)
Jul 22, 2021 169.36 171.07 168.65 169.98 5,281,956 +0.49(+0.29%)
Jul 21, 2021 169.30 169.69 167.48 169.49 7,585,453 +1.04(+0.62%)
Jul 20, 2021 166.90 170.81 166.84 168.45 9,901,782 +1.57(+0.94%)
Jul 19, 2021 166.52 168.19 165.32 166.88 8,219,829 -1.22(-0.73%)
Jul 16, 2021 168.34 169.09 167.95 168.10 5,835,312 -0.27(-0.16%)
Jul 15, 2021 169.30 169.90 167.72 168.37 6,655,916 -2.05(-1.20%)
Jul 14, 2021 170.00 170.83 169.04 170.42 6,161,935 +1.15(+0.68%)
Jul 13, 2021 168.97 169.76 168.67 169.27 4,691,614 -0.21(-0.12%)
Jul 12, 2021 169.73 171.18 168.54 169.48 7,838,618 -0.27(-0.16%)
Jul 09, 2021 169.37 170.37 169.24 169.75 6,121,125 +0.67(+0.40%)
Jul 08, 2021 169.01 169.46 167.58 169.08 5,755,601 -0.33(-0.19%)
Jul 07, 2021 167.48 169.50 167.48 169.41 6,293,570 +1.44(+0.86%)
Jul 06, 2021 167.91 168.86 166.99 167.97 6,097,993 -1.01(-0.60%)
Jul 02, 2021 166.02 169.30 165.64 168.98 9,060,295 +3.02(+1.82%)
Jul 01, 2021 164.74 166.01 164.63 165.96 6,317,974 +1.22(+0.74%)
Jun 30, 2021 164.00 164.97 163.67 164.74 6,150,243 +0.71(+0.43%)
Jun 29, 2021 164.00 164.64 163.41 164.03 3,749,658 +0.01(+0.01%)
Jun 28, 2021 164.44 165.07 163.52 164.02 5,603,160 -0.19(-0.12%)
Jun 25, 2021 162.94 164.78 162.89 164.21 10,963,812 +0.84(+0.51%)
Jun 24, 2021 163.27 164.20 162.80 163.37 4,549,136 +0.74(+0.46%)
Jun 23, 2021 163.69 163.69 162.48 162.63 4,493,157 -0.99(-0.61%)
Jun 22, 2021 163.71 164.04 163.28 163.62 5,627,406 -0.22(-0.13%)
Jun 21, 2021 162.77 164.26 162.25 163.84 6,592,344 +1.86(+1.15%)
Jun 18, 2021 163.27 164.19 161.79 161.98 12,993,250 -3.24(-1.96%)
Jun 17, 2021 164.19 165.70 163.50 165.22 5,874,783 +0.79(+0.48%)
Jun 16, 2021 164.80 165.75 163.48 164.43 6,988,306 -0.06(-0.04%)
Jun 15, 2021 165.23 165.86 164.39 164.49 5,062,987 -0.88(-0.53%)
Jun 14, 2021 164.50 165.46 163.90 165.37 4,929,812 +0.41(+0.25%)
Jun 11, 2021 167.07 167.08 164.22 164.96 7,389,952 -2.12(-1.27%)
Jun 10, 2021 166.00 167.57 166.00 167.08 6,463,329 +1.49(+0.90%)
Jun 09, 2021 163.99 165.78 163.66 165.59 5,565,570 +2.20(+1.35%)
Jun 08, 2021 165.28 165.66 162.07 163.39 7,746,423 -1.45(-0.88%)
Jun 07, 2021 166.00 166.32 164.63 164.84 5,360,395 -1.13(-0.68%)
Jun 04, 2021 167.01 167.57 165.87 165.97 6,510,523 -0.07(-0.04%)
Jun 03, 2021 165.89 167.15 165.71 166.04 5,809,129 -0.16(-0.10%)
Jun 02, 2021 165.30 166.73 165.11 166.20 6,805,926 +0.67(+0.40%)
Jun 01, 2021 170.15 170.20 165.38 165.53 10,447,121 -3.72(-2.20%)
May 28, 2021 169.52 171.01 169.17 169.25 6,401,012 +0.44(+0.26%)
May 27, 2021 169.26 170.17 168.38 168.81 8,114,287 -0.26(-0.15%)
May 26, 2021 170.00 170.08 168.28 169.07 5,726,620 -1.01(-0.59%)
May 25, 2021 170.67 171.03 169.74 170.08 7,444,874 -0.47(-0.28%)
May 24, 2021 170.90 171.35 169.77 170.55 5,195,341 -0.41(-0.24%)
May 21, 2021 171.33 172.74 170.87 170.96 6,507,381 -0.11(-0.06%)
May 20, 2021 169.94 171.59 169.69 171.07 4,850,470 +0.99(+0.58%)
May 19, 2021 169.51 170.16 168.04 170.08 5,533,791 -0.37(-0.22%)
May 18, 2021 169.98 171.37 169.53 170.45 5,845,736 +0.06(+0.04%)
May 17, 2021 170.40 171.89 170.30 170.39 5,721,076 +0.17(+0.10%)
May 14, 2021 171.48 171.61 170.17 170.22 5,797,704 +0.26(+0.15%)
May 13, 2021 166.97 170.70 166.97 169.96 8,018,714 +1.76(+1.05%)
May 12, 2021 168.54 169.80 167.95 168.20 6,757,977 -0.68(-0.40%)
May 11, 2021 170.61 170.87 168.28 168.88 8,217,953 -1.39(-0.82%)
May 10, 2021 169.90 171.53 169.23 170.27 8,356,728 +1.77(+1.05%)
May 07, 2021 168.30 169.18 167.83 168.50 5,317,205 +0.76(+0.45%)
May 06, 2021 166.79 167.88 166.24 167.74 5,529,220 +0.67(+0.40%)
May 05, 2021 167.50 168.40 166.79 167.07 7,795,126 -0.70(-0.42%)
May 04, 2021 164.83 167.85 164.67 167.77 10,179,289 +2.56(+1.55%)
May 03, 2021 163.60 165.32 163.12 165.21 6,594,169 +2.48(+1.52%)
Apr 30, 2021 164.15 164.33 162.52 162.73 9,079,000 -1.47(-0.90%)
Apr 29, 2021 161.90 164.26 161.81 164.20 6,394,163 +2.22(+1.37%)
Apr 28, 2021 162.86 163.20 161.65 161.98 7,447,907 -1.20(-0.74%)
Apr 27, 2021 163.76 163.91 162.47 163.18 6,217,354 -0.94(-0.57%)
Apr 26, 2021 165.21 165.41 163.76 164.12 6,027,298 -1.40(-0.85%)
Apr 23, 2021 164.53 166.06 164.00 165.52 6,033,200 +0.34(+0.21%)
Apr 22, 2021 165.84 166.28 164.62 165.18 7,318,260 -1.41(-0.85%)
Apr 21, 2021 166.37 166.91 165.29 166.59 6,332,990 +0.11(+0.07%)
Apr 20, 2021 161.00 167.79 161.00 166.48 14,049,259 +3.79(+2.33%)
Apr 19, 2021 162.50 163.11 160.84 162.69 8,352,130 +0.45(+0.28%)
Apr 16, 2021 161.34 162.51 160.56 162.24 9,049,400 +1.85(+1.15%)
Apr 15, 2021 160.72 162.39 160.23 160.39 7,524,373 +0.47(+0.29%)
Apr 14, 2021 157.83 160.11 157.54 159.92 7,716,136 +0.44(+0.28%)
Apr 13, 2021 156.86 159.93 156.53 159.48 18,421,029 -2.16(-1.34%)
Apr 12, 2021 161.09 162.08 160.34 161.64 5,022,888 +0.39(+0.24%)
Apr 09, 2021 162.12 162.93 159.78 161.25 8,418,300 -1.72(-1.06%)
Apr 08, 2021 164.00 164.11 162.85 162.97 5,038,028 -0.64(-0.39%)
Apr 07, 2021 163.55 164.28 163.32 163.61 4,606,338 +0.22(+0.13%)
Apr 06, 2021 164.08 164.52 163.00 163.39 5,073,696 -0.04(-0.02%)
Apr 05, 2021 163.64 164.75 162.66 163.43 7,386,114 +0.60(+0.37%)
Apr 01, 2021 162.60 163.84 162.26 162.83 7,229,700 -1.52(-0.92%)
Mar 31, 2021 164.96 165.39 163.70 164.35 8,277,901 -0.66(-0.40%)
Mar 30, 2021 165.02 165.66 164.23 165.01 7,235,677 -1.03(-0.62%)
Mar 29, 2021 163.83 167.03 163.63 166.04 8,533,496 +1.11(+0.67%)
Mar 26, 2021 162.09 165.10 161.38 164.93 7,619,200 +2.96(+1.83%)
Mar 25, 2021 162.44 162.45 160.64 161.97 6,269,383 +0.06(+0.04%)
Mar 24, 2021 160.10 162.48 159.82 161.91 6,369,347 +1.56(+0.97%)
Mar 23, 2021 160.21 161.20 158.88 160.35 7,177,651 -0.15(-0.09%)
Mar 22, 2021 158.31 160.65 158.00 160.50 7,543,777 +0.46(+0.29%)
Mar 19, 2021 160.69 161.50 159.47 160.04 14,891,500 -0.43(-0.27%)
Mar 18, 2021 160.21 161.49 159.96 160.47 4,801,611 -0.30(-0.19%)
Mar 17, 2021 160.83 161.73 159.53 160.77 6,000,831 -0.60(-0.37%)
Mar 16, 2021 160.46 161.68 160.24 161.37 6,368,927 +0.95(+0.59%)
Mar 15, 2021 159.75 160.66 158.50 160.42 5,524,920 +0.82(+0.51%)
Mar 12, 2021 159.28 160.31 159.19 159.60 5,474,800 +0.46(+0.29%)
Mar 11, 2021 159.54 160.63 158.92 159.14 6,300,933 -0.01(-0.01%)
Mar 10, 2021 158.63 159.90 157.36 159.15 6,632,712 +1.45(+0.92%)
Mar 09, 2021 156.89 160.75 156.89 157.70 7,450,724 +0.30(+0.19%)
Mar 08, 2021 157.00 159.33 155.98 157.40 6,544,206 +1.30(+0.83%)
Mar 05, 2021 153.98 156.69 153.13 156.10 8,331,600 +3.03(+1.98%)
Mar 04, 2021 155.99 156.10 151.47 153.07 11,010,814 -3.15(-2.02%)
Mar 03, 2021 158.25 158.90 156.06 156.22 8,489,789 -2.80(-1.76%)
Mar 02, 2021 159.78 160.78 158.60 159.02 7,605,762 -0.30(-0.19%)
Mar 01, 2021 161.45 161.53 159.09 159.32 10,538,605 +0.86(+0.54%)
Feb 26, 2021 162.00 162.41 157.97 158.46 14,417,500 -4.30(-2.64%)
Feb 25, 2021 163.13 163.70 161.99 162.76 9,709,995 +0.17(+0.10%)
Feb 24, 2021 162.40 164.39 160.92 162.59 10,263,752 +2.15(+1.34%)
Feb 23, 2021 161.26 163.19 160.40 160.44 7,040,847 -1.43(-0.88%)
Feb 22, 2021 161.87 162.54 160.29 161.87 6,442,525 -1.11(-0.68%)
Feb 19, 2021 165.60 165.96 162.91 162.98 8,190,800 -2.76(-1.67%)
Feb 18, 2021 164.96 166.16 164.30 165.74 5,189,186 +0.08(+0.05%)
Feb 17, 2021 164.97 166.09 164.36 165.66 6,678,262 +0.59(+0.36%)
Feb 16, 2021 166.58 167.05 164.64 165.07 5,653,211 -1.51(-0.91%)
Feb 12, 2021 164.40 166.85 164.00 166.58 4,413,000 +0.52(+0.31%)
Feb 11, 2021 167.00 167.38 165.60 166.06 4,868,290 -0.75(-0.45%)
Feb 10, 2021 167.89 167.94 165.70 166.81 5,918,344 +0.54(+0.32%)
Feb 09, 2021 165.20 166.59 164.97 166.27 5,539,569 +1.35(+0.82%)
Feb 08, 2021 165.03 165.92 163.88 164.92 6,027,300 +0.47(+0.29%)
Feb 05, 2021 164.86 165.44 163.86 164.45 9,495,300 +2.46(+1.52%)
Feb 04, 2021 161.00 162.09 159.76 161.99 7,557,758 +1.49(+0.93%)
Feb 03, 2021 160.94 161.52 159.57 160.50 8,600,774 -0.75(-0.47%)
Feb 02, 2021 163.38 163.66 161.18 161.25 11,434,405 -1.46(-0.90%)
Feb 01, 2021 165.31 165.31 162.60 162.71 9,964,575 -0.42(-0.26%)
Jan 29, 2021 164.09 166.00 160.55 163.13 22,505,800 -6.03(-3.56%)
Jan 28, 2021 168.20 170.86 167.80 169.16 8,938,163 +1.28(+0.76%)
Jan 27, 2021 169.12 170.92 167.45 167.88 14,198,906 -2.60(-1.53%)
Jan 26, 2021 169.70 173.65 169.39 170.48 14,183,803 +4.50(+2.71%)
Jan 25, 2021 165.01 166.09 163.66 165.98 9,903,338 +2.43(+1.49%)
Jan 22, 2021 162.36 165.15 161.87 163.55 8,137,000 +1.82(+1.13%)
Jan 21, 2021 161.32 162.48 160.06 161.73 6,817,731 -0.65(-0.40%)
Jan 20, 2021 163.20 164.14 161.80 162.38 6,837,983 -0.40(-0.25%)
Jan 19, 2021 162.00 163.04 161.10 162.78 9,054,900 +2.48(+1.55%)
Jan 15, 2021 160.30 161.41 159.11 160.30 7,630,800 -0.35(-0.22%)
Jan 14, 2021 160.45 161.95 159.61 160.65 10,023,773 +2.76(+1.75%)
Jan 13, 2021 158.23 158.46 156.75 157.89 6,597,564 -0.24(-0.15%)
Jan 12, 2021 159.15 159.66 157.33 158.13 6,900,694 -1.24(-0.78%)
Jan 11, 2021 160.56 161.32 158.77 159.37 7,066,193 -0.67(-0.42%)
Jan 08, 2021 160.51 161.10 159.88 160.04 8,228,900 -0.33(-0.21%)
Jan 07, 2021 159.00 161.03 158.35 160.37 7,744,980 +0.54(+0.34%)
Jan 06, 2021 157.24 160.23 156.72 159.83 8,228,450 +1.49(+0.94%)
Jan 05, 2021 156.25 158.76 155.07 158.34 9,598,891 +1.84(+1.18%)
Jan 04, 2021 157.24 157.38 154.13 156.50 11,764,640 -0.88(-0.56%)
Dec 31, 2020 157.38 157.38 157.38 5,412,271 +1.33(+0.85%)
Dec 30, 2020 154.74 156.38 154.60 156.05 5,412,271 +1.91(+1.24%)
Dec 29, 2020 154.11 154.93 153.80 154.14 5,211,446 +0.95(+0.62%)
Dec 28, 2020 153.32 153.87 152.30 153.19 3,854,085 +0.72(+0.47%)
Dec 24, 2020 151.85 153.04 151.82 152.47 2,114,900 +0.53(+0.35%)
Dec 23, 2020 152.80 153.60 151.90 151.94 4,605,847 -0.78(-0.51%)
Dec 22, 2020 152.40 153.90 151.86 152.72 4,699,500 -0.30(-0.20%)
Dec 21, 2020 152.01 153.41 150.05 153.02 7,888,700 -1.49(-0.96%)
Dec 18, 2020 153.65 155.10 151.67 154.51 17,137,200 +0.89(+0.58%)
Dec 17, 2020 150.09 153.88 149.96 153.62 9,918,844 +3.95(+2.64%)
Dec 16, 2020 150.20 150.92 149.55 149.67 8,484,373 -0.90(-0.60%)
Dec 15, 2020 150.00 150.75 149.53 150.57 7,612,675 +1.50(+1.01%)
Dec 14, 2020 153.25 153.48 148.99 149.07 8,544,790 -3.88(-2.54%)
Dec 11, 2020 151.53 153.41 151.23 152.95 5,973,200 +0.70(+0.46%)
Dec 10, 2020 152.82 152.98 151.68 152.25 7,391,417 -0.85(-0.56%)
Dec 09, 2020 152.83 153.50 151.76 153.10 8,433,015 +1.55(+1.02%)
Dec 08, 2020 150.00 152.14 149.55 151.55 8,336,767 +2.58(+1.73%)
Dec 07, 2020 149.35 149.91 148.51 148.97 6,632,347 -1.30(-0.87%)
Dec 04, 2020 149.79 150.31 149.27 150.27 6,747,000 +1.27(+0.85%)
Dec 03, 2020 148.04 149.58 147.69 149.00 7,306,059 +0.86(+0.58%)
Dec 02, 2020 147.85 149.71 147.70 148.14 7,742,812 +0.69(+0.47%)
Dec 01, 2020 146.29 149.13 145.86 147.45 9,738,169 +2.77(+1.91%)
Nov 30, 2020 144.23 144.86 143.06 144.68 15,654,112 +0.68(+0.47%)
Nov 27, 2020 144.50 144.66 143.22 144.00 3,059,000 +0.32(+0.22%)
Nov 25, 2020 144.06 144.17 142.86 143.68 7,594,600 -0.19(-0.13%)
Nov 24, 2020 144.00 144.76 143.61 143.87 11,034,881 +0.00(+0.00%)
Nov 23, 2020 146.01 146.01 143.04 143.87 7,306,491 -2.49(-1.70%)
Nov 20, 2020 147.05 147.94 146.13 146.36 6,356,100 -0.78(-0.53%)
Nov 19, 2020 147.30 147.46 145.59 147.14 7,984,446 -0.23(-0.16%)
Nov 18, 2020 148.87 149.76 147.37 147.37 6,660,109 -1.98(-1.33%)
Nov 17, 2020 150.00 150.63 149.12 149.35 7,296,234 -1.50(-0.99%)
Nov 16, 2020 150.92 151.30 149.80 150.85 6,264,219 +0.95(+0.63%)
Nov 13, 2020 149.09 150.41 148.41 149.90 5,896,500 +1.60(+1.08%)
Nov 12, 2020 147.61 148.65 146.75 148.30 4,710,758 +0.50(+0.34%)
Nov 11, 2020 149.17 149.20 146.86 147.80 6,379,808 -0.48(-0.32%)
Nov 10, 2020 147.25 148.75 146.26 148.28 7,385,433 +2.20(+1.51%)
Nov 09, 2020 148.43 148.99 144.92 146.08 12,340,574 +3.83(+2.69%)
Nov 06, 2020 140.40 143.19 139.65 142.25 5,942,500 +2.49(+1.78%)
Nov 05, 2020 140.55 141.83 139.26 139.76 8,013,266 +0.36(+0.26%)
Nov 04, 2020 139.49 142.54 138.70 139.40 10,261,143 +0.90(+0.65%)
Nov 03, 2020 140.02 140.96 137.78 138.50 6,358,845 -0.19(-0.14%)
Nov 02, 2020 138.98 139.01 137.49 138.69 7,084,840 +1.58(+1.15%)
Oct 30, 2020 136.68 137.54 133.65 137.11 7,364,700 -0.08(-0.06%)
Oct 29, 2020 138.00 138.70 136.05 137.19 7,204,138 -1.17(-0.85%)
Oct 28, 2020 141.43 141.98 138.18 138.36 8,424,716 -4.79(-3.35%)
Oct 27, 2020 143.74 144.29 142.92 143.15 4,885,667 -0.82(-0.57%)
Oct 26, 2020 144.43 144.77 142.75 143.97 6,929,130 -1.27(-0.87%)
Oct 23, 2020 145.88 147.47 144.35 145.24 4,154,300 +0.16(+0.11%)
Oct 22, 2020 144.16 145.69 143.84 145.08 5,280,012 +1.15(+0.80%)
Oct 21, 2020 144.12 145.34 143.91 143.93 5,219,826 -0.62(-0.43%)
Oct 20, 2020 144.66 145.75 144.12 144.55 5,325,750 +0.23(+0.16%)
Oct 19, 2020 148.53 148.90 144.13 144.32 7,249,648 -3.78(-2.55%)
Oct 16, 2020 147.60 148.76 147.01 148.10 6,098,400 +0.91(+0.62%)
Oct 15, 2020 147.48 147.90 146.33 147.19 5,978,936 -0.91(-0.61%)
Oct 14, 2020 148.82 149.03 147.39 148.10 7,706,866 -0.26(-0.18%)
Oct 13, 2020 149.00 150.12 147.77 148.36 11,054,511 -3.48(-2.29%)
Oct 12, 2020 151.60 153.14 151.02 151.84 7,264,619 +0.87(+0.58%)
Oct 09, 2020 149.65 151.48 149.45 150.97 5,054,100 +2.08(+1.40%)
Oct 08, 2020 148.50 149.85 148.04 148.89 4,412,149 +1.01(+0.68%)
Oct 07, 2020 146.49 148.23 145.81 147.88 5,602,294 +1.62(+1.11%)
Oct 06, 2020 148.28 148.61 145.87 146.26 5,116,890 -1.97(-1.33%)
Oct 05, 2020 147.00 148.38 146.42 148.23 4,992,638 +1.99(+1.36%)
Oct 02, 2020 146.21 148.41 145.83 146.24 5,485,600 -1.08(-0.73%)
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.