Johnson & Johnson (NY: JNJ )

162.85 USD -0.89 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 120.92 121.25 119.54 119.62 10,336,690 -1.35(-1.12%)
May 30, 2018 120.12 121.58 119.54 120.97 6,423,685 +1.57(+1.31%)
May 29, 2018 120.50 120.80 118.62 119.40 9,821,239 -2.07(-1.70%)
May 25, 2018 121.47 121.47 121.47 0 -0.78(-0.64%)
May 24, 2018 123.22 123.39 121.55 122.25 6,920,581 -1.20(-0.97%)
May 23, 2018 122.87 123.97 122.74 123.45 4,939,807 +0.54(+0.44%)
May 22, 2018 123.80 124.24 122.76 122.91 7,170,820 -0.81(-0.65%)
May 21, 2018 124.62 124.99 123.32 123.72 5,558,412 -0.52(-0.42%)
May 18, 2018 123.78 124.44 123.28 124.24 5,433,919 +0.39(+0.31%)
May 17, 2018 125.49 125.59 123.55 123.85 6,473,329 -1.50(-1.20%)
May 16, 2018 125.44 125.90 125.00 125.35 3,818,114 +0.22(+0.18%)
May 15, 2018 125.54 125.83 124.40 125.13 5,874,644 -0.93(-0.74%)
May 14, 2018 127.35 127.61 125.60 126.06 6,101,624 -1.18(-0.93%)
May 11, 2018 125.77 127.60 125.76 127.24 5,716,654 +1.89(+1.51%)
May 10, 2018 124.22 126.05 124.00 125.35 4,947,844 +1.84(+1.49%)
May 09, 2018 122.99 124.05 122.53 123.51 6,808,362 +0.90(+0.73%)
May 08, 2018 122.86 123.49 121.69 122.61 5,951,515 -0.98(-0.79%)
May 07, 2018 124.14 125.24 123.32 123.59 6,710,243 -0.60(-0.48%)
May 04, 2018 122.60 124.50 121.80 124.19 6,127,629 +1.16(+0.94%)
May 03, 2018 123.30 123.68 121.28 123.03 7,282,784 -0.47(-0.38%)
May 02, 2018 125.52 126.18 123.20 123.50 7,390,705 -2.51(-1.99%)
May 01, 2018 126.32 126.64 124.97 126.01 5,122,550 -0.48(-0.38%)
Apr 30, 2018 128.86 128.98 126.49 126.49 8,219,305 -1.78(-1.39%)
Apr 27, 2018 127.73 128.79 127.50 128.27 4,266,797 +0.26(+0.20%)
Apr 26, 2018 126.62 129.22 126.62 128.01 8,210,974 +1.25(+0.99%)
Apr 25, 2018 125.91 126.85 125.28 126.76 5,858,907 +0.57(+0.45%)
Apr 24, 2018 126.94 127.46 125.31 126.19 6,577,373 -0.64(-0.50%)
Apr 23, 2018 126.88 127.30 125.78 126.83 7,501,475 +0.17(+0.13%)
Apr 20, 2018 128.00 128.30 126.17 126.66 7,743,916 -0.89(-0.70%)
Apr 19, 2018 127.63 128.27 126.89 127.55 5,958,509 -0.17(-0.13%)
Apr 18, 2018 129.69 129.90 126.94 127.72 9,383,002 -2.82(-2.16%)
Apr 17, 2018 132.11 132.20 128.81 130.54 11,008,695 -1.22(-0.93%)
Apr 16, 2018 131.41 132.88 131.28 131.76 6,377,546 +1.14(+0.87%)
Apr 13, 2018 131.09 131.42 129.63 130.62 4,742,250 +0.19(+0.15%)
Apr 12, 2018 130.09 131.31 129.86 130.43 4,559,676 +0.80(+0.62%)
Apr 11, 2018 129.14 130.35 129.03 129.63 4,575,222 -0.62(-0.48%)
Apr 10, 2018 130.25 130.91 129.29 130.25 6,069,446 +0.77(+0.59%)
Apr 09, 2018 128.65 131.14 127.68 129.48 6,394,948 +1.38(+1.08%)
Apr 06, 2018 130.22 130.64 126.41 128.10 6,399,310 -2.61(-2.00%)
Apr 05, 2018 130.41 131.20 129.50 130.71 5,620,322 +0.30(+0.23%)
Apr 04, 2018 126.90 131.12 126.39 130.41 7,717,009 +2.06(+1.60%)
Apr 03, 2018 125.18 128.49 124.68 128.35 8,034,790 +3.79(+3.04%)
Apr 02, 2018 127.82 127.88 123.54 124.56 8,916,907 -3.59(-2.80%)
Mar 29, 2018 128.15 128.15 128.15 0 +0.70(+0.55%)
Mar 28, 2018 127.63 129.02 127.21 127.45 6,868,531 +0.24(+0.19%)
Mar 27, 2018 127.11 129.10 126.39 127.21 7,788,761 -0.18(-0.14%)
Mar 26, 2018 126.41 127.54 125.21 127.39 8,358,191 +2.29(+1.83%)
Mar 23, 2018 127.63 127.87 124.94 125.10 8,452,497 -2.28(-1.79%)
Mar 22, 2018 130.47 130.68 127.10 127.38 7,558,135 -3.81(-2.90%)
Mar 21, 2018 131.40 132.78 130.66 131.19 5,158,618 -0.02(-0.02%)
Mar 20, 2018 130.78 131.78 129.38 131.21 6,214,210 +0.97(+0.74%)
Mar 19, 2018 133.35 133.47 129.36 130.24 6,016,102 -3.44(-2.57%)
Mar 16, 2018 133.16 134.40 132.12 133.68 14,233,523 +0.62(+0.47%)
Mar 15, 2018 132.55 134.24 132.47 133.06 6,147,165 +0.74(+0.56%)
Mar 14, 2018 135.24 135.70 131.90 132.32 6,770,570 -2.03(-1.51%)
Mar 13, 2018 133.80 135.39 133.45 134.35 9,152,305 +1.72(+1.30%)
Mar 12, 2018 133.80 134.23 132.32 132.63 4,942,006 -1.17(-0.87%)
Mar 09, 2018 132.51 133.82 131.56 133.80 7,557,814 +1.74(+1.32%)
Mar 08, 2018 129.33 132.30 129.33 132.06 6,417,956 +3.02(+2.34%)
Mar 07, 2018 129.33 129.04 6,391,198 +0.82(+0.64%)
Mar 06, 2018 130.00 130.20 127.92 128.22 5,542,608 -1.57(-1.21%)
Mar 05, 2018 128.63 130.30 128.18 129.79 5,799,757 +0.97(+0.75%)
Mar 02, 2018 126.91 129.11 126.91 128.82 6,910,426 +1.54(+1.21%)
Mar 01, 2018 129.11 130.12 126.52 127.28 9,253,011 -2.60(-2.00%)
Feb 28, 2018 131.95 132.32 129.87 129.88 7,983,548 -1.79(-1.36%)
Feb 27, 2018 132.21 133.09 131.60 131.67 7,158,282 -0.40(-0.30%)
Feb 26, 2018 131.71 133.41 131.00 132.07 6,683,242 +0.05(+0.04%)
Feb 23, 2018 130.09 132.08 130.02 132.02 5,126,832 +2.11(+1.62%)
Feb 22, 2018 129.48 129.91 5,731,883 +0.00(+0.00%)
Feb 21, 2018 130.80 132.43 129.86 129.91 6,568,478 -0.96(-0.73%)
Feb 20, 2018 132.87 133.45 130.66 130.87 6,563,278 -2.28(-1.71%)
Feb 16, 2018 133.15 133.15 133.15 0 +1.92(+1.46%)
Feb 15, 2018 130.10 131.28 129.45 131.23 5,606,306 +1.56(+1.20%)
Feb 14, 2018 129.44 130.01 128.39 129.67 6,259,295 -0.29(-0.22%)
Feb 13, 2018 130.60 129.96 6,335,714 -0.31(-0.24%)
Feb 12, 2018 130.00 131.32 127.68 130.27 9,963,765 +0.74(+0.57%)
Feb 09, 2018 127.52 130.92 125.44 129.53 15,030,881 +3.17(+2.51%)
Feb 08, 2018 130.91 131.25 126.11 126.36 11,674,293 -5.06(-3.85%)
Feb 07, 2018 131.89 132.75 131.35 131.42 10,518,020 -0.41(-0.31%)
Feb 06, 2018 130.01 132.99 128.00 131.83 19,186,077 +0.60(+0.46%)
Feb 05, 2018 136.58 137.00 125.00 131.23 19,561,469 -6.45(-4.68%)
Feb 02, 2018 139.02 140.36 137.38 137.68 9,262,508 -2.34(-1.67%)
Feb 01, 2018 140.67 138.19 140.02 9,393,515 +1.83(+1.32%)
Jan 31, 2018 142.57 142.57 138.10 138.19 13,128,746 -4.24(-2.98%)
Jan 30, 2018 143.40 143.64 142.43 142.43 8,374,335 -1.25(-0.87%)
Jan 29, 2018 144.85 144.94 143.53 143.68 8,011,991 -1.65(-1.14%)
Jan 26, 2018 144.50 145.60 144.13 145.33 8,065,646 +0.93(+0.64%)
Jan 25, 2018 142.31 144.66 142.21 144.40 7,938,650 +2.33(+1.64%)
Jan 24, 2018 143.50 143.56 141.80 142.07 12,579,339 +0.24(+0.17%)
Jan 23, 2018 146.96 147.43 141.62 141.83 17,459,793 -6.31(-4.26%)
Jan 22, 2018 147.01 148.14 146.72 148.14 7,000,719 +0.78(+0.53%)
Jan 19, 2018 147.46 147.65 146.42 147.36 8,738,791 +0.44(+0.30%)
Jan 18, 2018 146.93 147.44 145.97 146.92 5,554,038 -0.06(-0.04%)
Jan 17, 2018 147.84 148.32 145.48 146.98 10,619,508 +0.12(+0.08%)
Jan 16, 2018 146.42 148.06 146.03 146.86 7,865,465 +1.10(+0.75%)
Jan 12, 2018 145.76 145.76 145.76 0 +0.97(+0.67%)
Jan 11, 2018 144.13 144.90 143.69 144.79 4,962,045 +0.82(+0.57%)
Jan 10, 2018 143.55 144.15 143.32 143.97 6,558,622 -0.17(-0.12%)
Jan 09, 2018 142.37 145.67 142.26 144.14 8,896,637 +2.25(+1.59%)
Jan 08, 2018 141.70 142.00 140.92 141.89 5,129,755 +0.18(+0.13%)
Jan 05, 2018 140.69 141.82 140.28 141.71 6,158,754 +1.16(+0.83%)
Jan 04, 2018 140.45 141.14 140.22 140.55 4,837,047 -0.01(-0.01%)
Jan 03, 2018 139.36 140.68 138.90 140.56 5,350,358 +1.33(+0.96%)
Jan 02, 2018 139.66 139.72 138.72 139.23 6,842,015 -0.49(-0.35%)
Dec 29, 2017 139.72 139.72 139.72 0 -0.84(-0.60%)
Dec 28, 2017 140.70 141.00 140.33 140.56 2,484,927 -0.01(-0.01%)
Dec 27, 2017 140.42 141.15 140.20 140.57 3,753,629 +0.48(+0.34%)
Dec 26, 2017 140.12 139.68 140.09 3,271,052 -0.03(-0.02%)
Dec 22, 2017 141.00 141.35 140.04 140.12 4,665,587 -0.94(-0.67%)
Dec 21, 2017 141.59 142.17 141.02 141.06 5,863,130 -0.10(-0.07%)
Dec 20, 2017 142.26 142.58 141.08 141.16 6,289,709 -0.62(-0.44%)
Dec 19, 2017 141.89 142.38 141.36 141.78 6,573,080 -0.02(-0.01%)
Dec 18, 2017 142.56 143.80 141.40 141.80 5,833,146 -0.66(-0.46%)
Dec 15, 2017 142.48 143.14 141.78 142.46 12,516,980 +0.81(+0.57%)
Dec 14, 2017 143.52 143.62 141.61 141.65 5,337,934 -1.24(-0.87%)
Dec 13, 2017 142.50 143.43 142.21 142.89 6,118,375 +0.29(+0.20%)
Dec 12, 2017 142.60 143.57 142.04 142.60 8,016,720 +1.46(+1.03%)
Dec 11, 2017 140.90 141.17 139.83 141.14 4,358,269 +0.55(+0.39%)
Dec 08, 2017 140.00 140.76 139.80 140.59 5,101,341 +0.58(+0.41%)
Dec 07, 2017 140.01 141.50 139.26 140.01 4,713,146 -1.05(-0.74%)
Dec 06, 2017 140.84 141.96 139.67 141.06 5,312,038 +1.39(+1.00%)
Dec 05, 2017 139.79 140.81 139.20 139.67 6,745,135 +0.66(+0.47%)
Dec 04, 2017 140.62 140.69 138.93 139.01 5,916,673 -0.97(-0.69%)
Dec 01, 2017 139.57 140.53 138.60 139.98 5,990,487 +0.65(+0.47%)
Nov 30, 2017 140.06 140.28 138.48 139.33 8,941,891 -0.48(-0.34%)
Nov 29, 2017 140.22 140.63 138.96 139.81 5,849,839 -0.21(-0.15%)
Nov 28, 2017 138.30 140.53 138.30 140.02 5,052,825 +1.92(+1.39%)
Nov 27, 2017 137.51 138.31 137.51 138.10 3,933,071 +0.09(+0.07%)
Nov 24, 2017 137.50 138.38 137.31 138.01 2,606,832 +0.72(+0.52%)
Nov 22, 2017 138.30 138.38 136.60 137.29 3,917,467 -1.05(-0.76%)
Nov 21, 2017 138.45 139.26 138.19 138.34 5,657,527 +0.41(+0.30%)
Nov 20, 2017 138.15 138.56 137.74 137.93 4,265,964 -0.07(-0.05%)
Nov 17, 2017 138.30 138.86 137.89 138.00 4,247,381 -0.87(-0.63%)
Nov 16, 2017 139.42 139.68 138.64 138.87 4,174,302 -0.23(-0.17%)
Nov 15, 2017 139.23 139.83 138.75 139.10 3,833,562 -0.39(-0.28%)
Nov 14, 2017 139.57 140.28 138.92 139.49 4,078,194 -0.27(-0.19%)
Nov 13, 2017 139.01 140.02 138.42 139.76 4,322,275 +0.20(+0.14%)
Nov 10, 2017 140.13 140.13 138.61 139.56 4,240,786 -0.79(-0.56%)
Nov 09, 2017 140.86 141.41 139.80 140.35 3,516,887 -0.97(-0.69%)
Nov 08, 2017 139.70 141.87 139.46 141.32 4,440,694 +1.55(+1.11%)
Nov 07, 2017 140.08 140.15 138.91 139.77 4,194,083 +0.01(+0.01%)
Nov 06, 2017 140.01 140.49 139.72 139.76 4,220,661 -0.32(-0.23%)
Nov 03, 2017 139.73 140.40 139.30 140.08 2,736,951 +0.15(+0.11%)
Nov 02, 2017 140.11 140.29 139.11 139.93 3,493,555 -0.05(-0.04%)
Nov 01, 2017 139.83 140.59 139.34 139.98 5,006,718 +0.57(+0.41%)
Oct 31, 2017 140.02 140.26 138.98 139.41 4,832,136 -0.59(-0.42%)
Oct 30, 2017 141.08 141.21 139.32 140.00 6,034,336 -1.78(-1.26%)
Oct 27, 2017 141.00 142.70 140.20 141.78 5,140,654 -0.03(-0.02%)
Oct 26, 2017 142.51 143.75 141.38 141.81 5,841,067 -0.55(-0.39%)
Oct 25, 2017 141.16 143.23 140.96 142.36 6,563,480 +0.72(+0.51%)
Oct 24, 2017 143.38 143.38 140.93 141.64 6,585,765 -1.98(-1.38%)
Oct 23, 2017 142.13 144.35 142.08 143.62 6,685,504 +1.22(+0.86%)
Oct 20, 2017 142.38 143.62 141.83 142.40 5,634,523 +0.36(+0.25%)
Oct 19, 2017 140.71 142.98 140.54 142.04 9,181,001 +1.36(+0.97%)
Oct 18, 2017 140.79 141.58 140.07 140.68 6,827,734 -0.11(-0.08%)
Oct 17, 2017 137.67 141.12 137.06 140.79 11,717,122 +4.67(+3.43%)
Oct 16, 2017 136.45 137.26 135.54 136.12 5,119,769 -0.31(-0.23%)
Oct 13, 2017 136.60 137.42 136.35 136.43 4,106,625 -0.40(-0.29%)
Oct 12, 2017 136.34 137.52 136.02 136.83 5,172,530 +0.18(+0.13%)
Oct 11, 2017 134.88 137.08 134.37 136.65 8,269,237 +2.75(+2.05%)
Oct 10, 2017 133.56 134.13 132.92 133.90 4,184,588 +0.45(+0.34%)
Oct 09, 2017 133.66 133.82 133.17 133.45 3,751,097 +0.23(+0.17%)
Oct 06, 2017 133.00 133.25 132.48 133.22 2,469,506 +0.03(+0.02%)
Oct 05, 2017 132.89 133.31 132.36 133.19 3,741,108 +0.30(+0.23%)
Oct 04, 2017 132.40 133.18 132.10 132.89 3,589,047 +0.79(+0.60%)
Oct 03, 2017 131.65 132.40 131.36 132.10 3,900,754 +0.88(+0.67%)
Oct 02, 2017 130.16 131.33 130.02 131.22 4,492,526 +1.21(+0.93%)
Sep 29, 2017 129.58 130.47 129.05 130.01 5,736,925 +0.54(+0.42%)
Sep 28, 2017 129.91 130.27 129.29 129.47 3,992,591 -0.28(-0.22%)
Sep 27, 2017 131.00 131.09 129.43 129.75 5,795,956 -1.19(-0.91%)
Sep 26, 2017 131.50 131.94 130.82 130.94 4,516,193 -0.23(-0.18%)
Sep 25, 2017 131.47 131.76 130.83 131.17 6,017,418 -0.22(-0.17%)
Sep 22, 2017 131.99 132.39 131.27 131.39 4,334,862 -0.36(-0.27%)
Sep 21, 2017 133.31 133.82 131.38 131.75 6,051,811 -1.47(-1.10%)
Sep 20, 2017 133.25 134.29 132.34 133.22 8,705,460 -2.00(-1.48%)
Sep 19, 2017 135.02 135.79 134.35 135.22 4,903,828 -0.16(-0.12%)
Sep 18, 2017 134.44 135.77 134.11 135.38 5,261,393 +0.93(+0.69%)
Sep 15, 2017 134.79 135.45 134.18 134.45 15,521,711 +0.27(+0.20%)
Sep 14, 2017 132.14 134.47 131.99 134.18 6,274,120 +1.73(+1.31%)
Sep 13, 2017 132.67 133.75 131.85 132.45 4,679,486 -0.18(-0.14%)
Sep 12, 2017 133.83 133.88 131.93 132.63 5,465,190 -0.58(-0.44%)
Sep 11, 2017 131.37 133.34 131.02 133.21 5,724,233 +2.23(+1.70%)
Sep 08, 2017 132.00 132.34 130.87 130.98 4,854,414 -1.21(-0.92%)
Sep 07, 2017 130.86 132.52 130.25 132.19 3,800,234 +1.52(+1.16%)
Sep 06, 2017 130.54 131.00 130.21 130.67 5,601,887 +0.77(+0.59%)
Sep 05, 2017 130.72 131.18 129.72 129.90 5,154,898 -1.13(-0.86%)
Sep 01, 2017 132.60 132.65 130.93 131.03 3,820,814 -1.34(-1.01%)
Aug 31, 2017 131.39 132.50 131.25 132.37 7,407,143 +1.30(+0.99%)
Aug 30, 2017 132.00 132.00 130.92 131.07 5,430,016 -1.14(-0.86%)
Aug 29, 2017 131.57 132.45 131.30 132.21 3,277,875 +0.47(+0.36%)
Aug 28, 2017 131.68 132.12 131.49 131.74 5,349,081 +0.06(+0.05%)
Aug 25, 2017 131.91 132.56 131.62 131.68 4,133,347 -1.21(-0.91%)
Aug 24, 2017 132.82 133.08 132.27 132.89 5,398,432 +0.09(+0.07%)
Aug 23, 2017 134.43 134.49 132.65 132.80 5,129,938 -1.90(-1.41%)
Aug 22, 2017 133.27 134.79 132.90 134.70 4,150,284 +1.25(+0.94%)
Aug 21, 2017 132.28 133.65 132.19 133.45 4,659,993 +0.82(+0.62%)
Aug 18, 2017 132.67 133.78 132.38 132.63 4,792,761 -0.41(-0.31%)
Aug 17, 2017 134.18 134.74 133.03 133.04 5,741,249 -1.13(-0.84%)
Aug 16, 2017 134.08 134.97 133.86 134.17 4,469,937 +0.79(+0.59%)
Aug 15, 2017 133.85 133.94 133.20 133.38 3,931,763 -0.10(-0.07%)
Aug 14, 2017 134.20 134.37 132.87 133.48 3,041,064 +0.38(+0.29%)
Aug 11, 2017 133.64 134.49 132.75 133.10 4,270,571 +0.01(+0.01%)
Aug 10, 2017 133.04 133.85 132.37 133.09 5,607,853 -0.14(-0.11%)
Aug 09, 2017 132.81 133.41 132.37 133.23 6,332,347 +0.96(+0.73%)
Aug 08, 2017 132.50 132.80 131.40 132.27 5,514,761 -0.59(-0.44%)
Aug 07, 2017 133.09 133.48 132.51 132.86 3,010,654 -0.32(-0.24%)
Aug 04, 2017 133.74 134.01 132.80 133.18 3,192,805 -0.17(-0.13%)
Aug 03, 2017 131.91 133.40 131.51 133.35 4,327,239 +1.19(+0.90%)
Aug 02, 2017 132.08 132.50 131.50 132.16 4,032,147 -0.35(-0.26%)
Aug 01, 2017 133.17 133.35 132.28 132.51 3,836,290 -0.21(-0.16%)
Jul 31, 2017 132.14 133.58 132.10 132.72 5,440,788 +0.87(+0.66%)
Jul 28, 2017 131.14 131.99 130.52 131.85 4,970,860 +1.02(+0.78%)
Jul 27, 2017 130.85 131.15 129.57 130.83 5,838,090 -0.12(-0.09%)
Jul 26, 2017 131.66 132.24 130.75 130.95 5,382,162 -0.93(-0.71%)
Jul 25, 2017 133.74 133.85 131.45 131.88 6,262,907 -1.13(-0.85%)
Jul 24, 2017 134.99 135.16 132.85 133.01 8,306,471 -2.30(-1.70%)
Jul 21, 2017 135.33 136.27 135.10 135.31 6,773,546 -1.26(-0.92%)
Jul 20, 2017 137.08 135.21 136.57 6,088,512 +1.36(+1.01%)
Jul 19, 2017 134.84 135.41 134.52 135.21 5,503,273 +0.75(+0.56%)
Jul 18, 2017 131.62 134.95 131.08 134.46 10,255,935 +2.31(+1.75%)
Jul 17, 2017 132.71 132.93 131.75 132.15 4,937,721 -0.45(-0.34%)
Jul 14, 2017 132.00 133.00 131.74 132.60 4,383,133 +0.74(+0.56%)
Jul 13, 2017 132.10 132.22 130.99 131.86 4,424,422 -0.37(-0.28%)
Jul 12, 2017 132.04 132.89 131.77 132.23 5,053,143 +1.00(+0.76%)
Jul 11, 2017 131.43 131.79 130.48 131.23 3,733,048 -0.32(-0.24%)
Jul 10, 2017 132.74 132.87 131.23 131.55 4,019,557 -0.99(-0.75%)
Jul 07, 2017 132.91 133.00 131.69 132.54 4,994,080 +0.02(+0.02%)
Jul 06, 2017 133.61 133.97 132.40 132.52 4,282,214 -1.12(-0.84%)
Jul 05, 2017 132.98 134.06 132.42 133.64 4,302,669 +0.74(+0.56%)
Jul 03, 2017 132.79 133.32 132.65 132.90 2,930,998 +0.61(+0.46%)
Jun 30, 2017 132.70 133.20 132.28 132.29 5,264,416 -0.35(-0.26%)
Jun 29, 2017 133.40 133.73 132.31 132.64 5,749,952 -1.18(-0.88%)
Jun 28, 2017 135.95 136.20 133.57 133.82 6,557,846 -1.19(-0.88%)
Jun 27, 2017 136.50 136.73 134.99 135.01 6,120,514 -1.33(-0.98%)
Jun 26, 2017 136.48 136.90 136.20 136.34 5,561,844 -0.09(-0.07%)
Jun 23, 2017 135.45 136.51 135.32 136.43 9,007,077 +0.38(+0.28%)
Jun 22, 2017 135.45 137.00 135.27 136.05 7,311,037 +1.14(+0.85%)
Jun 21, 2017 134.29 135.11 134.02 134.91 5,840,673 +0.69(+0.51%)
Jun 20, 2017 133.90 134.76 133.90 134.22 5,201,174 +0.15(+0.11%)
Jun 19, 2017 134.15 134.68 133.49 134.07 7,488,704 -0.28(-0.21%)
Jun 16, 2017 133.72 134.60 133.04 134.35 12,639,630 +1.31(+0.98%)
Jun 15, 2017 132.00 133.35 131.80 133.04 5,264,953 +0.27(+0.20%)
Jun 14, 2017 132.51 133.56 132.51 132.77 7,329,376 +0.75(+0.57%)
Jun 13, 2017 131.75 132.73 131.40 132.02 5,733,817 +0.20(+0.15%)
Jun 12, 2017 131.53 132.04 131.09 131.82 8,020,951 +0.29(+0.22%)
Jun 09, 2017 130.37 131.70 130.31 131.53 5,993,031 +0.98(+0.75%)
Jun 08, 2017 131.40 129.96 130.55 8,101,669 -0.20(-0.15%)
Jun 07, 2017 131.00 131.48 130.58 130.75 5,765,471 -0.08(-0.06%)
Jun 06, 2017 130.18 131.33 130.03 130.83 5,619,093 +0.47(+0.36%)
Jun 05, 2017 129.97 130.70 129.80 130.36 4,634,663 +0.28(+0.22%)
Jun 02, 2017 129.05 130.14 128.83 130.08 6,562,557 +1.30(+1.01%)
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.