Skip to main content

Johnson & Johnson (NY: JNJ )

159.86 -0.75 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 113.78 114.19 112.12 113.46 9,029,066 -0.83(-0.73%)
May 30, 2019 113.71 114.90 113.47 114.29 8,354,270 +0.67(+0.59%)
May 29, 2019 117.56 117.56 111.18 113.61 26,468,684 -4.97(-4.19%)
May 28, 2019 120.25 121.54 118.53 118.58 13,516,076 -1.54(-1.28%)
May 24, 2019 120.68 120.68 119.87 120.12 6,242,862 +0.01(+0.01%)
May 23, 2019 119.00 120.16 118.29 120.11 8,002,679 +0.89(+0.74%)
May 22, 2019 118.87 119.39 118.13 119.22 6,351,034 +0.55(+0.46%)
May 21, 2019 119.53 119.92 118.64 118.67 5,654,006 -0.26(-0.22%)
May 20, 2019 119.09 119.39 118.30 118.93 5,552,957 -0.16(-0.14%)
May 17, 2019 117.71 119.45 117.59 119.09 8,048,372 +0.34(+0.29%)
May 16, 2019 118.05 119.59 117.69 118.75 7,980,792 +1.12(+0.95%)
May 15, 2019 117.62 118.13 116.28 117.63 7,482,799 +0.08(+0.07%)
May 14, 2019 117.75 118.43 117.48 117.56 7,008,031 -0.33(-0.28%)
May 13, 2019 118.44 118.62 117.31 117.88 6,471,101 -1.59(-1.33%)
May 10, 2019 118.94 119.64 117.20 119.47 5,553,507 +0.27(+0.23%)
May 09, 2019 119.39 119.70 118.26 119.20 6,522,518 -0.91(-0.76%)
May 08, 2019 120.46 121.08 120.03 120.11 5,431,746 -0.16(-0.13%)
May 07, 2019 120.99 121.47 119.48 120.26 7,689,259 -1.82(-1.49%)
May 06, 2019 120.50 122.21 120.23 122.08 6,772,402 +0.07(+0.06%)
May 03, 2019 121.40 122.08 121.22 122.02 6,147,079 +0.63(+0.52%)
May 02, 2019 121.93 122.14 120.39 121.39 10,283,447 -0.58(-0.47%)
May 01, 2019 121.11 122.31 120.07 121.96 7,746,911 +0.64(+0.53%)
Apr 30, 2019 120.45 121.53 119.39 121.32 6,987,489 +1.17(+0.97%)
Apr 29, 2019 120.59 120.66 119.93 120.15 4,975,715 -0.47(-0.39%)
Apr 26, 2019 120.19 120.74 119.70 120.62 5,369,500 +0.64(+0.53%)
Apr 25, 2019 119.02 120.09 118.54 119.99 6,073,088 +0.56(+0.47%)
Apr 24, 2019 119.99 120.41 119.31 119.43 6,606,505 -0.77(-0.64%)
Apr 23, 2019 118.07 121.02 117.93 120.20 6,739,292 +1.78(+1.50%)
Apr 22, 2019 117.69 118.99 117.25 118.42 5,431,228 +0.27(+0.23%)
Apr 18, 2019 119.73 120.50 116.64 118.16 12,203,377 -0.86(-0.72%)
Apr 17, 2019 119.43 120.41 118.29 119.02 11,030,941 +0.43(+0.36%)
Apr 16, 2019 118.84 120.89 118.19 118.59 12,506,570 +1.29(+1.10%)
Apr 15, 2019 116.85 117.53 116.68 117.30 6,259,617 +0.46(+0.40%)
Apr 12, 2019 116.18 117.15 115.78 116.83 6,700,149 +0.66(+0.57%)
Apr 11, 2019 116.82 117.01 115.49 116.17 5,220,188 -0.32(-0.27%)
Apr 10, 2019 116.76 116.96 116.28 116.49 4,881,427 +0.01(+0.01%)
Apr 09, 2019 116.85 117.08 115.61 116.48 6,064,086 -0.49(-0.42%)
Apr 08, 2019 116.89 117.29 116.59 116.97 5,039,530 -0.04(-0.03%)
Apr 05, 2019 116.89 117.35 116.59 117.01 5,539,541 +0.53(+0.45%)
Apr 04, 2019 117.60 117.72 116.10 116.48 6,802,497 -1.38(-1.17%)
Apr 03, 2019 118.74 118.78 117.60 117.86 6,920,889 -0.46(-0.39%)
Apr 02, 2019 119.44 119.44 117.63 118.32 6,421,887 -1.09(-0.91%)
Apr 01, 2019 120.28 120.54 119.20 119.41 6,849,791 -0.70(-0.58%)
Mar 29, 2019 119.67 120.19 119.33 120.11 8,343,063 +0.78(+0.66%)
Mar 28, 2019 119.48 119.83 119.18 119.33 5,356,165 +0.15(+0.13%)
Mar 27, 2019 119.08 119.84 118.63 119.17 7,873,369 +0.11(+0.09%)
Mar 26, 2019 117.65 119.66 117.65 119.06 5,538,430 +1.68(+1.43%)
Mar 25, 2019 117.63 117.72 116.63 117.38 5,237,829 -0.26(-0.22%)
Mar 22, 2019 118.36 118.91 117.59 117.63 7,598,538 -1.02(-0.86%)
Mar 21, 2019 117.71 119.24 117.67 118.66 6,709,831 +0.70(+0.59%)
Mar 20, 2019 118.85 119.01 117.41 117.96 6,373,176 -0.99(-0.83%)
Mar 19, 2019 118.23 119.28 118.11 118.95 6,846,450 +1.09(+0.93%)
Mar 18, 2019 118.27 118.38 117.47 117.86 8,141,636 -0.37(-0.31%)
Mar 15, 2019 118.57 118.79 117.56 118.23 13,876,552 -0.36(-0.30%)
Mar 14, 2019 118.86 119.26 118.52 118.59 9,884,609 -1.19(-1.00%)
Mar 13, 2019 119.94 120.15 119.45 119.78 7,493,904 +0.20(+0.17%)
Mar 12, 2019 119.13 120.29 119.00 119.58 6,463,226 +0.53(+0.45%)
Mar 11, 2019 118.67 119.45 118.16 119.05 7,157,702 +0.43(+0.36%)
Mar 08, 2019 118.65 119.69 117.21 118.62 8,201,537 -0.15(-0.13%)
Mar 07, 2019 119.03 119.53 118.31 118.78 7,099,006 -0.73(-0.61%)
Mar 06, 2019 119.83 119.99 119.09 119.51 7,256,038 +0.28(+0.23%)
Mar 05, 2019 119.27 119.55 118.88 119.23 7,638,541 +0.25(+0.21%)
Mar 04, 2019 119.30 119.78 118.15 118.98 9,750,695 +0.11(+0.09%)
Mar 01, 2019 117.90 119.09 117.72 118.87 6,565,955 +1.47(+1.25%)
Feb 28, 2019 116.81 118.53 116.58 117.40 11,748,699 +0.66(+0.57%)
Feb 27, 2019 116.44 117.07 116.33 116.74 5,095,486 -0.21(-0.18%)
Feb 26, 2019 117.23 117.68 116.89 116.95 5,943,712 -0.08(-0.07%)
Feb 25, 2019 117.15 118.13 116.73 117.02 7,968,373 +0.43(+0.37%)
Feb 22, 2019 115.48 116.63 115.08 116.59 6,120,128 +1.01(+0.87%)
Feb 21, 2019 115.21 115.90 114.61 115.59 7,716,271 -0.79(-0.68%)
Feb 20, 2019 116.06 116.70 115.85 116.38 6,651,991 +0.56(+0.49%)
Feb 19, 2019 116.20 116.41 115.77 115.82 6,953,941 -0.59(-0.51%)
Feb 15, 2019 115.39 116.43 115.24 116.41 7,808,617 +1.77(+1.54%)
Feb 14, 2019 114.63 115.08 113.82 114.64 4,581,370 -0.12(-0.10%)
Feb 13, 2019 114.44 115.21 113.70 114.76 9,056,560 +0.25(+0.22%)
Feb 12, 2019 112.74 114.63 112.74 114.51 7,308,648 +1.84(+1.64%)
Feb 11, 2019 112.93 113.24 112.04 112.67 5,813,638 -0.34(-0.30%)
Feb 08, 2019 112.62 113.06 112.28 113.01 5,197,973 +0.30(+0.26%)
Feb 07, 2019 113.05 113.21 112.27 112.71 7,128,375 -0.81(-0.71%)
Feb 06, 2019 113.59 114.01 112.92 113.52 5,935,355 +0.10(+0.09%)
Feb 05, 2019 113.97 114.27 113.31 113.42 7,456,795 +0.00(+0.00%)
Feb 04, 2019 114.34 114.50 112.85 113.42 9,055,761 -1.13(-0.98%)
Feb 01, 2019 114.39 114.96 113.92 114.55 11,218,049 +0.96(+0.84%)
Jan 31, 2019 112.35 115.39 111.70 113.59 20,221,744 +1.23(+1.09%)
Jan 30, 2019 111.28 112.83 111.22 112.36 8,551,796 +1.12(+1.01%)
Jan 29, 2019 110.06 111.36 109.68 111.24 7,724,625 +1.14(+1.04%)
Jan 28, 2019 109.09 110.23 108.65 110.10 8,116,286 +0.65(+0.59%)
Jan 25, 2019 109.36 109.64 108.55 109.45 8,887,531 +1.02(+0.94%)
Jan 24, 2019 109.67 109.85 106.69 108.43 11,618,612 -1.51(-1.37%)
Jan 23, 2019 109.68 110.36 109.19 109.94 10,858,198 +0.00(+0.00%)
Jan 22, 2019 109.42 110.53 108.41 109.94 12,380,176 -1.61(-1.45%)
Jan 18, 2019 110.88 111.97 110.49 111.55 12,410,488 +1.37(+1.24%)
Jan 17, 2019 109.01 110.55 108.79 110.18 8,737,572 +0.90(+0.82%)
Jan 16, 2019 110.46 110.46 109.17 109.29 7,343,245 -1.13(-1.02%)
Jan 15, 2019 109.70 110.53 108.95 110.41 6,083,023 +0.92(+0.84%)
Jan 14, 2019 109.89 110.07 108.90 109.49 8,639,719 -1.25(-1.13%)
Jan 11, 2019 110.11 110.82 109.52 110.75 6,210,106 +0.03(+0.03%)
Jan 10, 2019 108.99 110.87 108.99 110.71 7,285,810 +0.67(+0.61%)
Jan 09, 2019 110.82 111.17 109.53 110.05 8,673,155 -0.88(-0.79%)
Jan 08, 2019 109.41 111.39 109.02 110.93 10,913,380 +2.52(+2.32%)
Jan 07, 2019 108.94 109.55 108.23 108.41 9,824,528 -0.70(-0.64%)
Jan 04, 2019 108.50 109.81 108.17 109.11 10,347,326 +1.80(+1.68%)
Jan 03, 2019 109.36 109.48 107.00 107.31 10,139,534 -1.73(-1.59%)
Jan 02, 2019 109.36 109.58 107.79 109.04 8,185,058 -1.11(-1.01%)
Dec 31, 2018 109.41 110.58 108.76 110.15 8,681,214 +1.52(+1.40%)
Dec 28, 2018 109.18 109.89 108.19 108.63 7,658,889 -0.12(-0.11%)
Dec 27, 2018 107.44 108.75 105.05 108.75 11,571,945 +0.60(+0.55%)
Dec 26, 2018 105.34 108.19 104.14 108.15 10,840,630 +3.30(+3.15%)
Dec 24, 2018 108.66 109.25 103.28 104.85 8,824,148 -4.48(-4.10%)
Dec 21, 2018 109.08 111.47 108.50 109.33 23,118,780 -0.15(-0.14%)
Dec 20, 2018 109.02 110.75 108.19 109.48 19,382,360 +0.56(+0.52%)
Dec 19, 2018 110.85 112.11 108.48 108.92 24,864,418 -2.40(-2.15%)
Dec 18, 2018 112.71 113.35 110.28 111.32 27,740,460 +1.09(+0.99%)
Dec 17, 2018 109.53 112.37 108.25 110.23 43,201,016 -3.29(-2.90%)
Dec 14, 2018 123.20 124.09 111.13 113.52 68,116,096 -12.67(-10.04%)
Dec 13, 2018 125.44 126.83 125.30 126.19 7,009,967 +0.63(+0.50%)
Dec 12, 2018 125.47 126.74 125.47 125.56 10,390,995 +0.51(+0.41%)
Dec 11, 2018 124.86 126.50 124.44 125.04 9,724,498 +1.06(+0.85%)
Dec 10, 2018 124.10 124.52 121.53 123.99 8,023,152 -0.14(-0.12%)
Dec 07, 2018 124.18 125.76 123.01 124.13 11,064,922 -0.41(-0.33%)
Dec 06, 2018 123.34 125.00 121.88 124.54 13,323,608 -0.10(-0.08%)
Dec 04, 2018 124.89 127.17 124.46 124.64 11,485,522 -0.15(-0.12%)
Dec 03, 2018 124.25 125.16 123.71 124.80 10,158,560 -0.59(-0.47%)
Nov 30, 2018 124.05 125.47 123.85 125.39 14,665,322 +0.90(+0.72%)
Nov 29, 2018 124.29 125.64 123.63 124.49 7,925,751 -0.50(-0.40%)
Nov 28, 2018 122.77 125.09 122.36 124.99 9,683,274 +2.75(+2.25%)
Nov 27, 2018 119.98 122.36 119.21 122.25 6,984,692 +1.58(+1.31%)
Nov 26, 2018 121.20 121.25 120.10 120.67 8,863,712 +0.03(+0.03%)
Nov 23, 2018 120.31 121.06 120.10 120.63 4,014,418 +0.20(+0.17%)
Nov 21, 2018 120.43 120.43 120.43 0 -3.78(-3.05%)
Nov 20, 2018 125.10 126.16 124.13 124.21 10,538,082 -1.09(-0.87%)
Nov 19, 2018 124.19 125.90 124.14 125.30 10,268,551 +1.48(+1.19%)
Nov 16, 2018 122.73 124.46 122.60 123.82 10,015,176 +1.26(+1.03%)
Nov 15, 2018 121.63 122.56 120.84 122.56 7,849,952 +0.21(+0.17%)
Nov 14, 2018 123.00 123.24 121.76 122.34 7,577,128 -0.36(-0.30%)
Nov 13, 2018 123.99 124.47 121.64 122.71 8,763,193 -0.80(-0.65%)
Nov 12, 2018 122.97 124.03 122.75 123.51 8,261,812 +0.24(+0.19%)
Nov 09, 2018 123.02 123.61 122.45 123.27 6,299,882 +0.03(+0.03%)
Nov 08, 2018 122.39 123.65 122.13 123.23 6,414,195 +0.47(+0.38%)
Nov 07, 2018 121.37 122.87 121.26 122.77 8,237,028 +1.85(+1.53%)
Nov 06, 2018 120.04 121.14 119.64 120.92 6,835,894 +0.31(+0.26%)
Nov 05, 2018 119.59 121.06 117.89 120.61 6,598,378 +1.29(+1.08%)
Nov 02, 2018 120.41 120.44 118.45 119.32 9,047,179 -0.12(-0.10%)
Nov 01, 2018 118.80 120.08 118.61 119.44 8,150,789 +0.70(+0.59%)
Oct 31, 2018 119.59 119.95 118.41 118.73 11,745,684 -0.64(-0.54%)
Oct 30, 2018 116.98 119.67 116.20 119.38 11,373,215 +2.71(+2.33%)
Oct 29, 2018 116.19 117.98 115.53 116.66 7,997,531 +0.49(+0.42%)
Oct 26, 2018 116.99 118.15 114.78 116.17 13,407,411 -1.27(-1.08%)
Oct 25, 2018 116.59 117.97 114.54 117.44 11,428,848 +0.85(+0.73%)
Oct 24, 2018 117.48 118.83 116.34 116.59 9,609,227 -1.24(-1.05%)
Oct 23, 2018 116.87 118.31 116.58 117.83 9,765,683 +0.21(+0.18%)
Oct 22, 2018 117.56 118.11 117.16 117.62 5,735,227 -0.31(-0.27%)
Oct 19, 2018 117.33 118.74 116.97 117.93 6,985,615 -0.38(-0.32%)
Oct 18, 2018 118.06 118.58 116.80 118.32 8,941,923 +0.03(+0.03%)
Oct 17, 2018 115.54 118.74 115.53 118.28 9,740,229 +2.46(+2.12%)
Oct 16, 2018 114.29 117.03 114.29 115.82 11,309,866 +2.21(+1.95%)
Oct 15, 2018 113.55 114.75 113.24 113.61 7,544,249 +0.07(+0.06%)
Oct 12, 2018 113.99 114.00 112.15 113.54 8,250,850 +0.03(+0.02%)
Oct 11, 2018 116.97 117.60 112.70 113.52 13,680,423 -3.30(-2.82%)
Oct 10, 2018 118.19 119.13 116.81 116.81 8,566,321 -1.25(-1.06%)
Oct 09, 2018 117.67 118.42 116.88 118.06 5,276,696 -0.16(-0.14%)
Oct 08, 2018 117.81 118.47 117.57 118.22 6,100,512 +0.25(+0.21%)
Oct 05, 2018 118.57 118.95 117.52 117.98 5,080,865 -0.21(-0.18%)
Oct 04, 2018 117.51 118.34 116.47 118.19 5,586,793 +0.27(+0.23%)
Oct 03, 2018 119.20 119.82 117.79 117.92 6,380,741 -1.23(-1.03%)
Oct 02, 2018 118.56 119.36 118.44 119.15 7,591,919 +0.67(+0.57%)
Oct 01, 2018 117.26 118.61 117.04 118.48 5,745,686 +1.29(+1.10%)
Sep 28, 2018 117.13 117.52 116.54 117.19 7,826,983 -0.04(-0.04%)
Sep 27, 2018 117.42 118.38 116.68 117.23 7,537,236 +0.05(+0.04%)
Sep 26, 2018 117.85 118.74 117.01 117.18 8,410,232 -0.41(-0.35%)
Sep 25, 2018 119.19 119.55 117.38 117.59 9,412,043 -1.55(-1.30%)
Sep 24, 2018 120.52 120.86 118.94 119.14 7,909,157 -2.04(-1.69%)
Sep 21, 2018 120.59 121.39 120.17 121.18 15,661,748 +0.76(+0.63%)
Sep 20, 2018 119.44 120.56 119.17 120.42 5,917,933 +1.29(+1.08%)
Sep 19, 2018 119.39 119.58 118.78 119.13 5,953,769 -0.07(-0.06%)
Sep 18, 2018 118.97 119.45 118.60 119.20 5,401,488 +0.49(+0.41%)
Sep 17, 2018 118.17 119.08 118.05 118.71 6,243,500 +0.40(+0.34%)
Sep 14, 2018 118.74 119.04 117.98 118.31 5,346,740 -0.34(-0.29%)
Sep 13, 2018 118.65 119.15 117.91 118.65 7,560,511 +0.45(+0.38%)
Sep 12, 2018 117.81 118.73 117.52 118.20 7,979,411 +0.72(+0.61%)
Sep 11, 2018 116.74 117.82 116.38 117.48 9,263,497 +1.10(+0.95%)
Sep 10, 2018 116.64 117.44 116.25 116.37 5,768,056 -0.09(-0.08%)
Sep 07, 2018 116.01 116.78 115.13 116.47 7,516,540 +0.38(+0.33%)
Sep 06, 2018 114.92 116.46 114.65 116.08 7,737,008 +0.86(+0.74%)
Sep 05, 2018 113.21 115.30 113.19 115.23 7,280,396 +1.81(+1.60%)
Sep 04, 2018 114.24 114.29 113.18 113.41 5,195,813 -0.82(-0.72%)
Aug 31, 2018 114.24 114.24 114.24 0 -0.22(-0.19%)
Aug 30, 2018 114.25 115.01 114.16 114.46 5,685,410 +0.08(+0.07%)
Aug 29, 2018 113.92 114.45 113.60 114.38 5,481,145 +0.46(+0.40%)
Aug 28, 2018 114.31 114.41 113.56 113.92 7,118,514 -0.51(-0.44%)
Aug 27, 2018 114.92 115.39 113.83 114.43 5,100,412 -0.11(-0.10%)
Aug 24, 2018 113.83 114.71 113.60 114.54 5,708,415 +0.71(+0.62%)
Aug 23, 2018 113.41 114.15 112.98 113.83 6,000,844 +0.42(+0.37%)
Aug 22, 2018 114.21 114.31 113.25 113.41 5,564,910 -0.62(-0.55%)
Aug 21, 2018 115.43 115.79 113.99 114.04 6,922,206 -1.29(-1.12%)
Aug 20, 2018 113.68 115.53 112.90 115.33 9,418,024 +2.03(+1.79%)
Aug 17, 2018 111.59 113.74 111.37 113.30 7,953,444 +1.68(+1.50%)
Aug 16, 2018 110.39 111.95 110.01 111.62 9,330,835 +1.73(+1.57%)
Aug 15, 2018 109.32 110.15 108.63 109.89 6,382,309 +0.78(+0.72%)
Aug 14, 2018 109.25 109.92 108.98 109.11 5,391,870 -0.61(-0.55%)
Aug 13, 2018 110.14 110.29 109.40 109.71 4,484,150 -0.45(-0.41%)
Aug 10, 2018 110.53 110.90 109.75 110.16 5,132,173 -0.38(-0.34%)
Aug 09, 2018 110.83 110.98 110.09 110.54 4,816,283 +0.03(+0.02%)
Aug 08, 2018 110.78 111.05 110.28 110.51 4,417,500 -0.25(-0.22%)
Aug 07, 2018 111.11 111.36 110.62 110.76 5,536,468 -0.47(-0.42%)
Aug 06, 2018 110.91 111.66 110.38 111.23 6,931,742 +0.06(+0.05%)
Aug 03, 2018 110.52 111.80 110.29 111.17 7,713,333 +0.59(+0.53%)
Aug 02, 2018 111.96 112.06 110.45 110.58 7,790,205 -1.17(-1.05%)
Aug 01, 2018 111.54 112.02 111.28 111.75 6,849,088 +0.10(+0.09%)
Jul 31, 2018 111.45 111.75 111.02 111.65 9,019,107 +0.30(+0.26%)
Jul 30, 2018 111.03 111.63 110.58 111.36 13,071,833 +0.52(+0.47%)
Jul 27, 2018 109.51 111.44 109.48 110.83 7,994,154 +1.07(+0.97%)
Jul 26, 2018 109.44 110.56 109.40 109.77 9,067,480 +1.40(+1.29%)
Jul 25, 2018 108.80 108.80 107.55 108.37 7,761,215 -0.62(-0.57%)
Jul 24, 2018 107.20 109.21 107.17 108.99 8,496,947 +2.30(+2.16%)
Jul 23, 2018 105.95 106.73 105.69 106.69 5,496,561 +0.66(+0.62%)
Jul 20, 2018 105.57 106.28 105.42 106.03 6,958,156 -0.08(-0.07%)
Jul 19, 2018 107.45 107.56 106.05 106.11 7,103,176 -1.57(-1.46%)
Jul 18, 2018 108.53 108.73 107.14 107.67 8,489,159 -1.10(-1.01%)
Jul 17, 2018 108.29 109.98 107.51 108.78 15,261,535 +3.72(+3.54%)
Jul 16, 2018 106.16 106.24 104.61 105.06 8,679,434 -1.04(-0.98%)
Jul 13, 2018 107.42 107.64 106.10 9,794,488 -1.54(-1.43%)
Jul 12, 2018 107.60 108.02 107.14 107.64 7,343,126 +1.28(+1.20%)
Jul 11, 2018 106.36 5,726,238 -0.96(-0.89%)
Jul 10, 2018 106.47 107.44 106.25 107.32 6,020,608 +1.12(+1.05%)
Jul 09, 2018 106.34 106.79 105.82 106.20 7,956,103 +0.25(+0.24%)
Jul 06, 2018 105.45 106.09 104.99 105.95 8,678,836 +0.63(+0.60%)
Jul 05, 2018 105.42 103.83 105.32 8,686,490 +1.93(+1.87%)
Jul 03, 2018 103.39 103.39 103.39 0 +0.95(+0.93%)
Jul 02, 2018 102.23 102.56 101.20 102.44 6,505,532 +0.20(+0.20%)
Jun 29, 2018 102.99 103.78 102.11 102.23 9,172,964 -0.56(-0.54%)
Jun 28, 2018 102.60 103.13 102.00 102.79 6,287,004 +0.33(+0.32%)
Jun 27, 2018 102.90 103.61 102.33 102.46 6,725,045 -0.62(-0.60%)
Jun 26, 2018 103.20 103.54 102.45 103.08 6,519,402 -0.20(-0.20%)
Jun 25, 2018 103.48 103.99 102.38 103.29 9,697,578 -0.21(-0.20%)
Jun 22, 2018 102.52 103.95 102.49 103.50 12,231,410 +1.17(+1.14%)
Jun 21, 2018 102.64 102.99 102.04 102.33 5,242,714 -0.50(-0.48%)
Jun 20, 2018 103.14 103.34 102.50 102.82 7,450,111 -0.45(-0.43%)
Jun 19, 2018 101.66 103.78 101.58 103.27 10,174,627 +1.05(+1.03%)
Jun 18, 2018 102.46 102.63 101.31 102.22 8,055,408 -1.09(-1.05%)
Jun 15, 2018 103.13 102.15 103.30 15,635,692 +0.17(+0.16%)
Jun 14, 2018 103.39 103.76 102.86 103.13 6,218,358 -0.19(-0.18%)
Jun 13, 2018 103.76 104.55 103.18 103.32 6,927,553 +0.08(+0.07%)
Jun 12, 2018 103.77 103.78 102.75 103.24 6,204,186 -0.10(-0.10%)
Jun 11, 2018 104.70 104.76 103.25 103.34 6,612,680 -1.18(-1.13%)
Jun 08, 2018 103.93 105.19 103.91 104.52 7,368,391 +0.61(+0.59%)
Jun 07, 2018 103.63 104.04 103.02 103.91 8,799,584 +0.46(+0.44%)
Jun 06, 2018 103.45 103.45 8,068,919 +1.10(+1.08%)
Jun 05, 2018 102.83 103.26 101.86 102.35 6,083,282 -0.40(-0.39%)
Jun 04, 2018 102.66 103.10 101.96 102.75 5,760,071 +0.58(+0.57%)
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.