Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 144.08 144.08 144.08 5,911,800 +1.22(+0.85%)
Dec 30, 2020 141.66 143.17 141.54 142.86 5,911,800 +1.75(+1.24%)
Dec 29, 2020 141.09 141.84 140.80 141.12 5,692,440 +0.87(+0.62%)
Dec 28, 2020 140.37 140.87 139.43 140.25 4,209,800 +0.66(+0.47%)
Dec 24, 2020 139.02 140.11 138.99 139.59 2,310,096 +0.48(+0.35%)
Dec 23, 2020 139.89 140.62 139.06 139.10 5,030,947 -0.71(-0.51%)
Dec 22, 2020 139.52 140.90 139.03 139.82 5,133,265 -0.27(-0.20%)
Dec 21, 2020 139.17 140.45 137.37 140.09 8,616,793 -1.36(-0.96%)
Dec 18, 2020 140.67 142.00 138.85 141.45 18,718,890 +0.81(+0.58%)
Dec 17, 2020 137.41 140.88 137.29 140.64 10,834,311 +3.62(+2.64%)
Dec 16, 2020 137.51 138.17 136.91 137.02 9,267,445 -0.82(-0.60%)
Dec 15, 2020 137.32 138.01 136.90 137.85 8,315,292 +1.37(+1.01%)
Dec 14, 2020 140.30 140.51 136.40 136.47 9,333,438 -3.55(-2.54%)
Dec 11, 2020 138.73 140.45 138.45 140.03 6,524,501 +0.64(+0.46%)
Dec 10, 2020 139.91 140.05 138.86 139.38 8,073,613 -0.78(-0.56%)
Dec 09, 2020 139.92 140.53 138.94 140.16 9,211,346 +1.42(+1.02%)
Dec 08, 2020 137.32 139.28 136.91 138.74 9,106,215 +2.36(+1.73%)
Dec 07, 2020 136.73 137.24 135.96 136.38 7,244,484 -1.19(-0.87%)
Dec 04, 2020 137.13 137.61 136.66 137.57 7,369,719 +1.16(+0.85%)
Dec 03, 2020 135.53 136.94 135.21 136.41 7,980,377 +0.79(+0.58%)
Dec 02, 2020 135.36 137.06 135.22 135.62 8,457,441 +0.63(+0.47%)
Dec 01, 2020 133.93 136.53 133.53 134.99 10,636,961 +2.54(+1.91%)
Nov 30, 2020 132.04 132.62 130.97 132.46 17,098,920 +0.62(+0.47%)
Nov 27, 2020 132.29 132.44 131.12 131.83 3,341,332 +0.29(+0.22%)
Nov 25, 2020 131.89 131.99 130.79 131.54 8,295,549 -0.17(-0.13%)
Nov 24, 2020 131.83 132.53 131.47 131.71 12,053,354 +0.00(+0.00%)
Nov 23, 2020 133.67 133.67 130.95 131.71 7,980,849 -1.36(-1.02%)
Nov 20, 2020 133.70 134.50 132.86 133.07 6,990,983 -0.71(-0.53%)
Nov 19, 2020 133.92 134.07 132.37 133.78 8,781,978 -0.21(-0.16%)
Nov 18, 2020 135.35 136.16 133.99 133.99 7,325,359 -1.80(-1.33%)
Nov 17, 2020 136.38 136.95 135.58 135.79 8,025,023 -1.36(-0.99%)
Nov 16, 2020 137.21 137.56 136.20 137.15 6,889,925 +0.86(+0.63%)
Nov 13, 2020 135.55 136.75 134.93 136.29 6,485,476 +1.46(+1.08%)
Nov 12, 2020 134.21 135.15 133.42 134.83 5,181,295 +0.45(+0.34%)
Nov 11, 2020 135.62 135.65 133.52 134.38 7,017,060 -0.44(-0.32%)
Nov 10, 2020 133.88 135.24 132.98 134.81 8,123,132 +2.00(+1.51%)
Nov 09, 2020 134.95 135.46 131.76 132.81 13,573,221 +3.48(+2.69%)
Nov 06, 2020 127.65 130.19 126.97 129.33 6,536,071 +2.26(+1.78%)
Nov 05, 2020 127.79 128.95 126.61 127.07 8,813,677 +0.33(+0.26%)
Nov 04, 2020 126.82 129.59 126.10 126.74 11,286,085 +0.82(+0.65%)
Nov 03, 2020 127.30 128.16 125.27 125.92 6,994,003 -0.17(-0.14%)
Nov 02, 2020 126.36 126.39 125.00 126.09 7,792,514 +1.44(+1.15%)
Oct 30, 2020 124.27 125.05 121.51 124.66 8,100,328 -0.07(-0.06%)
Oct 29, 2020 125.47 126.10 123.69 124.73 7,923,728 -1.06(-0.85%)
Oct 28, 2020 128.59 129.09 125.63 125.80 9,266,225 -4.36(-3.35%)
Oct 27, 2020 130.69 131.19 129.94 130.15 5,373,675 -0.75(-0.57%)
Oct 26, 2020 131.31 131.62 129.79 130.90 7,621,251 -1.16(-0.87%)
Oct 23, 2020 132.63 134.08 131.24 132.05 4,569,255 +0.15(+0.11%)
Oct 22, 2020 131.07 132.46 130.78 131.91 5,807,410 +1.05(+0.80%)
Oct 21, 2020 131.03 132.14 130.84 130.86 5,741,212 -0.56(-0.43%)
Oct 20, 2020 131.52 132.51 131.03 131.42 5,857,716 +0.21(+0.16%)
Oct 19, 2020 135.04 135.38 131.04 131.21 7,973,784 -3.44(-2.55%)
Oct 16, 2020 134.20 135.25 133.66 134.65 6,707,543 +0.83(+0.62%)
Oct 15, 2020 134.09 134.47 133.04 133.82 6,576,146 -0.83(-0.61%)
Oct 14, 2020 135.31 135.50 134.00 134.65 8,476,672 -0.24(-0.18%)
Oct 13, 2020 135.47 136.49 134.35 134.89 12,158,699 -3.16(-2.29%)
Oct 12, 2020 137.83 139.23 137.31 138.05 7,990,251 +0.79(+0.58%)
Oct 09, 2020 136.06 137.72 135.87 137.26 5,558,932 +1.89(+1.40%)
Oct 08, 2020 135.01 136.24 134.60 135.37 4,852,860 +0.92(+0.68%)
Oct 07, 2020 133.19 134.77 132.57 134.45 6,161,883 +1.47(+1.11%)
Oct 06, 2020 134.81 135.11 132.62 132.98 5,627,994 -1.79(-1.33%)
Oct 05, 2020 133.65 134.91 133.12 134.77 5,491,331 +1.81(+1.36%)
Oct 02, 2020 132.93 134.93 132.59 132.96 6,033,533 -0.98(-0.73%)
Oct 01, 2020 135.75 136.06 133.16 133.94 7,102,657 -1.42(-1.05%)
Sep 30, 2020 134.06 136.13 133.50 135.36 9,333,904 +1.66(+1.24%)
Sep 29, 2020 134.20 134.49 132.80 133.71 7,446,440 -0.04(-0.03%)
Sep 28, 2020 133.41 134.82 133.12 133.75 6,425,718 +1.32(+1.00%)
Sep 25, 2020 130.92 132.97 130.82 132.43 6,083,688 +0.90(+0.68%)
Sep 24, 2020 131.43 132.06 130.32 131.53 6,175,105 +0.21(+0.16%)
Sep 23, 2020 134.09 134.15 131.27 131.32 9,654,798 +0.21(+0.16%)
Sep 22, 2020 131.55 132.15 130.67 131.11 5,824,467 -0.81(-0.61%)
Sep 21, 2020 134.18 134.50 129.98 131.92 8,329,930 -3.71(-2.73%)
Sep 18, 2020 133.21 136.06 132.92 135.63 13,390,009 +1.83(+1.37%)
Sep 17, 2020 134.60 135.13 132.79 133.81 6,006,270 -1.12(-0.83%)
Sep 16, 2020 135.82 136.43 134.88 134.92 4,755,224 -0.45(-0.33%)
Sep 15, 2020 135.88 136.91 135.03 135.37 4,024,488 +0.49(+0.36%)
Sep 14, 2020 134.67 135.90 134.57 134.88 4,812,704 +0.52(+0.39%)
Sep 11, 2020 133.70 135.04 133.31 134.36 4,327,610 +0.79(+0.59%)
Sep 10, 2020 135.70 136.18 133.21 133.57 6,809,305 -2.54(-1.86%)
Sep 09, 2020 134.70 137.38 134.67 136.10 7,654,594 +2.22(+1.66%)
Sep 08, 2020 136.60 137.19 133.56 133.89 9,630,392 -1.21(-0.89%)
Sep 04, 2020 136.53 137.24 133.77 135.10 7,919,177 -0.87(-0.64%)
Sep 03, 2020 140.77 141.35 134.83 135.97 9,537,470 -3.89(-2.78%)
Sep 02, 2020 137.10 140.31 135.69 139.86 7,568,606 +2.10(+1.52%)
Sep 01, 2020 139.90 140.09 136.44 137.76 6,938,891 -1.72(-1.23%)
Aug 31, 2020 139.10 140.38 138.43 139.48 6,997,887 -0.21(-0.15%)
Aug 28, 2020 138.87 139.74 138.10 139.69 5,934,543 +0.60(+0.43%)
Aug 27, 2020 138.58 139.34 138.10 139.09 6,132,130 +0.62(+0.45%)
Aug 26, 2020 138.07 138.79 136.96 138.47 8,807,234 +0.22(+0.16%)
Aug 25, 2020 138.91 139.17 137.78 138.25 4,248,598 -0.08(-0.06%)
Aug 24, 2020 138.87 139.01 136.70 138.33 5,925,789 +0.36(+0.26%)
Aug 21, 2020 137.08 138.77 136.01 137.97 7,443,416 +1.21(+0.88%)
Aug 20, 2020 135.25 136.90 135.07 136.76 5,395,528 +0.93(+0.69%)
Aug 19, 2020 135.10 136.90 134.86 135.83 8,653,639 +0.27(+0.20%)
Aug 18, 2020 134.81 135.57 134.19 135.56 4,785,815 +0.99(+0.74%)
Aug 17, 2020 133.96 135.68 133.88 134.56 4,768,067 +0.68(+0.51%)
Aug 14, 2020 133.32 134.88 133.29 133.89 4,694,666 +0.22(+0.16%)
Aug 13, 2020 134.16 134.75 133.25 133.67 5,707,377 -1.50(-1.11%)
Aug 12, 2020 133.25 135.69 133.21 135.17 5,821,216 +2.43(+1.83%)
Aug 11, 2020 134.70 134.78 132.20 132.74 7,072,723 -0.96(-0.72%)
Aug 10, 2020 134.45 134.58 133.42 133.70 4,535,781 -0.51(-0.38%)
Aug 07, 2020 133.23 134.26 132.90 134.21 4,024,695 +0.95(+0.71%)
Aug 06, 2020 134.03 134.80 132.31 133.26 5,355,988 -0.77(-0.57%)
Aug 05, 2020 134.66 134.85 133.49 134.03 6,078,871 +1.20(+0.90%)
Aug 04, 2020 132.76 132.97 131.70 132.83 4,607,476 -0.25(-0.19%)
Aug 03, 2020 132.22 133.48 132.00 133.08 4,516,842 +1.44(+1.09%)
Jul 31, 2020 132.46 133.17 130.02 131.65 9,143,200 -0.98(-0.74%)
Jul 30, 2020 133.16 133.22 131.99 132.62 6,554,245 +0.27(+0.20%)
Jul 29, 2020 132.22 133.19 131.93 132.35 4,969,759 -0.26(-0.20%)
Jul 28, 2020 133.13 133.66 132.54 132.61 5,361,221 -0.32(-0.24%)
Jul 27, 2020 133.10 134.50 132.64 132.93 6,283,320 -0.85(-0.63%)
Jul 24, 2020 135.93 136.02 132.79 133.78 5,985,336 -1.35(-1.00%)
Jul 23, 2020 135.67 136.24 134.83 135.12 7,268,367 -0.36(-0.27%)
Jul 22, 2020 135.41 135.84 133.53 135.49 6,543,551 +0.24(+0.18%)
Jul 21, 2020 135.12 136.98 135.03 135.24 6,175,008 +0.13(+0.09%)
Jul 20, 2020 135.68 135.76 134.06 135.12 6,854,617 +0.23(+0.17%)
Jul 17, 2020 135.48 136.00 134.29 134.89 8,242,155 +0.09(+0.07%)
Jul 16, 2020 134.28 134.88 132.48 134.80 10,290,211 +0.89(+0.67%)
Jul 15, 2020 135.23 135.67 133.88 133.91 9,415,534 +0.31(+0.23%)
Jul 14, 2020 131.25 134.02 131.19 133.60 8,243,855 +2.45(+1.87%)
Jul 13, 2020 129.71 132.44 129.41 131.15 7,696,616 +2.56(+1.99%)
Jul 10, 2020 128.93 129.04 127.73 128.59 4,741,500 -0.11(-0.08%)
Jul 09, 2020 128.94 130.44 126.97 128.69 6,352,859 -0.70(-0.54%)
Jul 08, 2020 129.04 129.51 127.98 129.40 6,928,372 +0.38(+0.29%)
Jul 07, 2020 127.70 130.03 127.56 129.02 6,224,951 -0.12(-0.09%)
Jul 06, 2020 128.40 129.85 128.14 129.14 6,813,834 +1.82(+1.43%)
Jul 02, 2020 127.57 128.10 126.74 127.32 5,704,548 +0.53(+0.42%)
Jul 01, 2020 127.07 127.70 126.50 126.79 6,836,913 -0.23(-0.18%)
Jun 30, 2020 125.90 127.37 124.49 127.01 8,567,376 +1.44(+1.14%)
Jun 29, 2020 125.31 126.17 124.62 125.58 5,878,112 +1.11(+0.89%)
Jun 26, 2020 126.02 126.08 123.75 124.47 14,227,270 -1.68(-1.33%)
Jun 25, 2020 126.96 126.96 124.22 126.15 8,215,707 -0.14(-0.11%)
Jun 24, 2020 128.42 128.42 125.29 126.28 9,091,265 -2.74(-2.13%)
Jun 23, 2020 129.82 130.13 128.87 129.03 6,556,222 -0.48(-0.37%)
Jun 22, 2020 129.58 129.75 128.28 129.51 5,851,236 -0.40(-0.31%)
Jun 19, 2020 131.67 131.75 129.38 129.90 13,501,275 +0.38(+0.29%)
Jun 18, 2020 128.72 130.16 128.13 129.52 5,310,009 -0.55(-0.42%)
Jun 17, 2020 130.87 131.34 129.58 130.07 5,642,721 -0.40(-0.31%)
Jun 16, 2020 130.14 131.34 128.95 130.47 8,392,488 +2.90(+2.27%)
Jun 15, 2020 127.35 128.61 125.89 127.57 9,581,271 -0.81(-0.63%)
Jun 12, 2020 129.01 129.79 126.70 128.39 9,618,634 +1.16(+0.91%)
Jun 11, 2020 134.19 134.73 127.12 127.23 13,186,984 -6.26(-4.69%)
Jun 10, 2020 132.41 135.50 132.41 133.49 11,216,636 +1.66(+1.26%)
Jun 09, 2020 133.90 134.87 131.55 131.83 9,130,947 -0.73(-0.55%)
Jun 08, 2020 131.75 133.32 131.63 132.56 8,364,900 -0.48(-0.36%)
Jun 05, 2020 133.39 135.15 132.41 133.04 10,768,025 +0.52(+0.39%)
Jun 04, 2020 132.59 134.00 131.48 132.52 9,045,998 -1.73(-1.29%)
Jun 03, 2020 134.14 134.70 132.27 134.26 7,017,980 +0.36(+0.27%)
Jun 02, 2020 132.82 133.99 131.97 133.90 6,725,613 +0.96(+0.72%)
Jun 01, 2020 133.03 133.98 131.87 132.94 6,800,805 -1.41(-1.05%)
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%)
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.