Skip to main content

Johnson & Johnson (NY: JNJ )

151.76 -1.64 (-1.07%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 116.25 116.66 114.94 115.95 8,752,953 -0.70(-0.60%)
Oct 30, 2019 117.06 117.26 115.68 116.66 10,961,670 +3.27(+2.88%)
Oct 29, 2019 113.90 114.14 112.90 113.39 5,116,158 -0.05(-0.05%)
Oct 28, 2019 112.95 114.16 112.86 113.44 8,968,876 +0.73(+0.65%)
Oct 25, 2019 112.26 113.37 111.80 112.72 7,910,892 +0.75(+0.67%)
Oct 24, 2019 114.53 114.67 110.74 111.97 13,829,885 -2.11(-1.85%)
Oct 23, 2019 113.86 114.58 113.35 114.08 7,654,741 +0.61(+0.54%)
Oct 22, 2019 113.08 114.64 112.49 113.46 8,683,323 +1.04(+0.92%)
Oct 21, 2019 113.00 113.87 111.58 112.42 16,064,190 +0.28(+0.25%)
Oct 18, 2019 117.07 118.02 112.14 112.14 29,469,304 -7.44(-6.22%)
Oct 17, 2019 119.40 120.74 119.12 119.58 9,807,280 +1.02(+0.86%)
Oct 16, 2019 118.47 119.95 117.50 118.56 14,192,315 +1.91(+1.63%)
Oct 15, 2019 116.80 117.90 116.01 116.66 11,440,429 +1.86(+1.62%)
Oct 14, 2019 115.36 115.36 114.53 114.80 6,663,040 -0.54(-0.46%)
Oct 11, 2019 115.17 116.46 114.88 115.33 8,184,640 +1.99(+1.76%)
Oct 10, 2019 113.24 114.27 112.96 113.34 5,996,097 -0.14(-0.12%)
Oct 09, 2019 115.17 115.26 112.86 113.48 8,943,895 -2.30(-1.99%)
Oct 08, 2019 116.31 117.03 115.47 115.78 9,019,552 -1.16(-0.99%)
Oct 07, 2019 116.88 117.52 116.05 116.94 6,191,310 -0.44(-0.37%)
Oct 04, 2019 115.34 117.43 115.26 117.38 8,244,650 +2.17(+1.88%)
Oct 03, 2019 115.60 116.25 114.17 115.21 8,441,909 -0.71(-0.61%)
Oct 02, 2019 116.59 118.29 115.23 115.92 13,765,518 +1.77(+1.55%)
Oct 01, 2019 114.18 114.87 113.96 114.16 8,772,696 +0.54(+0.47%)
Sep 30, 2019 113.46 114.41 113.28 113.62 7,772,292 +0.69(+0.61%)
Sep 27, 2019 112.94 113.64 111.27 112.93 6,839,815 -0.22(-0.19%)
Sep 26, 2019 115.12 115.31 112.43 113.15 8,774,944 -1.88(-1.63%)
Sep 25, 2019 115.48 115.55 114.37 115.03 5,203,519 -0.49(-0.43%)
Sep 24, 2019 116.01 116.61 115.34 115.53 8,120,635 -0.17(-0.14%)
Sep 23, 2019 115.06 115.96 114.59 115.69 6,174,430 +0.08(+0.07%)
Sep 20, 2019 115.04 115.92 114.42 115.61 14,046,412 +1.35(+1.18%)
Sep 19, 2019 113.84 115.21 113.60 114.26 5,531,060 -0.26(-0.23%)
Sep 18, 2019 114.08 114.66 113.09 114.52 5,068,086 +0.65(+0.57%)
Sep 17, 2019 113.81 114.60 113.38 113.87 5,696,846 +0.11(+0.10%)
Sep 16, 2019 114.26 114.82 113.58 113.76 5,809,379 -1.09(-0.95%)
Sep 13, 2019 115.33 115.54 114.13 114.85 6,114,567 +0.31(+0.27%)
Sep 12, 2019 115.36 115.72 114.22 114.54 5,978,276 -0.65(-0.56%)
Sep 11, 2019 114.04 115.29 113.36 115.19 7,063,380 +1.42(+1.25%)
Sep 10, 2019 111.83 113.77 110.95 113.77 9,382,430 +2.28(+2.05%)
Sep 09, 2019 112.41 112.55 111.17 111.48 8,750,303 -1.11(-0.98%)
Sep 06, 2019 113.18 113.49 112.47 112.59 7,695,789 -0.33(-0.29%)
Sep 05, 2019 114.08 114.08 112.68 112.92 5,413,544 -0.25(-0.22%)
Sep 04, 2019 113.72 113.80 112.48 113.16 5,490,277 +0.11(+0.09%)
Sep 03, 2019 112.40 113.27 111.98 113.06 6,502,310 +0.33(+0.30%)
Aug 30, 2019 112.64 113.37 112.07 112.72 8,393,594 +0.11(+0.09%)
Aug 29, 2019 113.14 113.46 111.38 112.62 7,686,238 -0.39(-0.34%)
Aug 28, 2019 112.28 113.17 111.54 113.00 11,256,147 -0.84(-0.74%)
Aug 27, 2019 114.06 116.27 113.37 113.85 22,985,384 +1.61(+1.44%)
Aug 26, 2019 111.90 112.48 111.20 112.23 10,140,272 +0.90(+0.80%)
Aug 23, 2019 114.25 114.41 110.81 111.34 18,028,680 -3.09(-2.70%)
Aug 22, 2019 114.71 115.17 114.01 114.42 8,275,742 -0.23(-0.20%)
Aug 21, 2019 114.80 115.42 114.06 114.65 7,930,774 +0.81(+0.71%)
Aug 20, 2019 115.02 115.63 113.72 113.84 8,377,225 -1.44(-1.25%)
Aug 19, 2019 115.49 115.56 114.90 115.28 5,688,047 +0.78(+0.68%)
Aug 16, 2019 114.60 114.77 113.83 114.50 6,721,505 +0.72(+0.63%)
Aug 15, 2019 113.46 114.25 112.66 113.78 8,318,962 +0.24(+0.21%)
Aug 14, 2019 115.52 115.53 113.43 113.54 8,875,407 -2.76(-2.37%)
Aug 13, 2019 115.32 116.89 115.06 116.30 5,853,040 +1.33(+1.15%)
Aug 12, 2019 114.62 115.67 114.44 114.97 6,295,885 -0.12(-0.11%)
Aug 09, 2019 114.88 115.72 114.39 115.09 5,366,029 +0.31(+0.27%)
Aug 08, 2019 114.17 115.01 113.52 114.78 6,035,132 +1.28(+1.13%)
Aug 07, 2019 112.76 114.10 111.74 113.50 7,768,878 -0.49(-0.43%)
Aug 06, 2019 113.61 114.38 112.96 113.99 9,040,454 +0.53(+0.47%)
Aug 05, 2019 114.11 114.59 112.45 113.45 10,874,316 -0.79(-0.69%)
Aug 02, 2019 114.06 114.60 113.11 114.25 7,543,050 +0.68(+0.60%)
Aug 01, 2019 113.54 113.96 112.46 113.57 9,029,089 +0.06(+0.05%)
Jul 31, 2019 114.74 115.06 113.47 113.51 9,819,348 -1.62(-1.41%)
Jul 30, 2019 115.47 115.48 114.42 115.13 6,320,910 -0.82(-0.71%)
Jul 29, 2019 114.19 116.20 113.50 115.95 8,984,860 +2.00(+1.75%)
Jul 26, 2019 114.45 114.45 113.74 113.95 5,615,441 -0.34(-0.30%)
Jul 25, 2019 113.37 114.65 113.03 114.29 10,208,083 +1.17(+1.03%)
Jul 24, 2019 112.34 113.13 112.07 113.12 7,845,367 +0.82(+0.73%)
Jul 23, 2019 112.10 112.83 111.70 112.30 6,658,129 +0.17(+0.16%)
Jul 22, 2019 113.31 113.44 111.43 112.13 14,484,084 -1.46(-1.28%)
Jul 19, 2019 115.28 115.40 113.48 113.58 9,568,290 -1.53(-1.33%)
Jul 18, 2019 115.17 115.50 114.33 115.12 7,116,975 +0.18(+0.16%)
Jul 17, 2019 115.48 116.44 114.54 114.94 10,166,562 -0.56(-0.48%)
Jul 16, 2019 115.87 116.65 114.84 115.49 11,715,896 -1.93(-1.64%)
Jul 15, 2019 118.01 118.86 117.19 117.42 11,513,174 +0.36(+0.30%)
Jul 12, 2019 122.14 122.14 115.34 117.06 20,398,210 -5.06(-4.15%)
Jul 11, 2019 122.85 123.09 121.18 122.13 6,673,678 -0.96(-0.78%)
Jul 10, 2019 123.58 123.77 122.61 123.09 5,592,120 -0.17(-0.14%)
Jul 09, 2019 123.30 124.18 122.82 123.26 4,838,470 +0.38(+0.31%)
Jul 08, 2019 122.14 122.97 121.71 122.88 4,678,754 +0.35(+0.28%)
Jul 05, 2019 123.55 123.66 122.35 122.53 5,337,463 -1.37(-1.10%)
Jul 03, 2019 122.90 123.93 122.72 123.90 3,942,293 +1.84(+1.51%)
Jul 02, 2019 121.35 122.06 120.89 122.06 5,164,007 +0.58(+0.48%)
Jul 01, 2019 122.20 122.26 120.92 121.47 6,740,145 +0.07(+0.06%)
Jun 28, 2019 122.80 122.99 120.73 121.40 14,676,073 -1.23(-1.00%)
Jun 27, 2019 123.97 124.21 122.55 122.63 6,003,936 -1.01(-0.82%)
Jun 26, 2019 125.39 125.39 122.69 123.64 8,804,138 -2.08(-1.66%)
Jun 25, 2019 124.88 126.37 124.81 125.73 8,623,939 +1.03(+0.83%)
Jun 24, 2019 124.14 125.26 123.85 124.70 6,762,403 +0.84(+0.68%)
Jun 21, 2019 123.30 124.14 122.91 123.85 12,932,025 -0.10(-0.08%)
Jun 20, 2019 123.12 124.12 122.90 123.96 8,415,608 +1.53(+1.25%)
Jun 19, 2019 122.04 122.88 121.95 122.42 7,334,982 +0.19(+0.16%)
Jun 18, 2019 122.52 122.84 121.85 122.23 8,171,526 +0.69(+0.57%)
Jun 17, 2019 122.03 122.24 121.34 121.54 6,381,562 -0.57(-0.46%)
Jun 14, 2019 123.10 123.33 122.07 122.11 7,512,304 -0.54(-0.44%)
Jun 13, 2019 123.53 123.73 122.21 122.65 8,605,291 -0.84(-0.68%)
Jun 12, 2019 122.29 124.57 122.29 123.50 10,573,701 +1.66(+1.36%)
Jun 11, 2019 121.75 122.61 121.59 121.84 9,442,467 +0.66(+0.55%)
Jun 10, 2019 120.81 121.29 119.94 121.18 5,730,270 +0.41(+0.34%)
Jun 07, 2019 119.93 121.67 119.54 120.77 7,496,013 +1.63(+1.37%)
Jun 06, 2019 117.59 119.99 117.31 119.14 10,457,431 +2.00(+1.71%)
Jun 05, 2019 117.41 117.79 116.68 117.13 7,870,647 +0.57(+0.49%)
Jun 04, 2019 115.58 117.06 115.56 116.57 7,627,946 +2.00(+1.74%)
Jun 03, 2019 114.62 115.41 114.22 114.57 9,676,775 +0.25(+0.22%)
May 31, 2019 114.64 115.06 112.97 114.32 8,961,050 -0.84(-0.73%)
May 30, 2019 114.57 115.77 114.33 115.15 8,291,338 +0.68(+0.59%)
May 29, 2019 118.45 118.45 112.02 114.47 26,269,298 -5.00(-4.19%)
May 28, 2019 121.16 122.46 119.43 119.48 13,414,260 -1.55(-1.28%)
May 24, 2019 121.59 121.59 120.78 121.03 6,195,835 +0.01(+0.01%)
May 23, 2019 119.90 121.07 119.19 121.02 7,942,395 +0.89(+0.74%)
May 22, 2019 119.77 120.29 119.02 120.13 6,303,192 +0.55(+0.46%)
May 21, 2019 120.44 120.83 119.54 119.57 5,611,415 -0.26(-0.22%)
May 20, 2019 120.00 120.30 119.19 119.83 5,511,127 -0.16(-0.14%)
May 17, 2019 118.60 120.36 118.48 120.00 7,987,744 +0.35(+0.29%)
May 16, 2019 118.94 120.50 118.58 119.65 7,920,673 +1.12(+0.95%)
May 15, 2019 118.52 119.03 117.16 118.53 7,426,432 +0.08(+0.07%)
May 14, 2019 118.64 119.33 118.37 118.45 6,955,240 -0.33(-0.28%)
May 13, 2019 119.34 119.52 118.20 118.78 6,422,355 -1.60(-1.33%)
May 10, 2019 119.84 120.55 118.09 120.38 5,511,673 +0.28(+0.23%)
May 09, 2019 120.29 120.61 119.16 120.10 6,473,385 -0.92(-0.76%)
May 08, 2019 121.38 122.00 120.94 121.02 5,390,829 -0.16(-0.13%)
May 07, 2019 121.91 122.40 120.39 121.18 7,631,336 -1.83(-1.49%)
May 06, 2019 121.42 123.14 121.14 123.01 6,721,386 +0.07(+0.06%)
May 03, 2019 122.32 123.01 122.14 122.94 6,100,774 +0.63(+0.52%)
May 02, 2019 122.86 123.06 121.31 122.31 10,205,983 -0.58(-0.47%)
May 01, 2019 122.02 123.24 120.98 122.89 7,688,554 +0.65(+0.53%)
Apr 30, 2019 121.37 122.46 120.30 122.24 6,934,853 +1.18(+0.97%)
Apr 29, 2019 121.50 121.57 120.84 121.06 4,938,233 -0.48(-0.39%)
Apr 26, 2019 121.10 121.66 120.60 121.54 5,329,052 +0.64(+0.53%)
Apr 25, 2019 119.92 121.00 119.44 120.90 6,027,339 +0.56(+0.47%)
Apr 24, 2019 120.90 121.32 120.22 120.34 6,556,739 -0.78(-0.64%)
Apr 23, 2019 118.97 121.94 118.82 121.11 6,688,525 +1.79(+1.50%)
Apr 22, 2019 118.59 119.89 118.14 119.32 5,390,315 +0.27(+0.23%)
Apr 18, 2019 120.64 121.41 117.52 119.06 12,111,450 -0.86(-0.72%)
Apr 17, 2019 120.34 121.33 119.19 119.92 10,947,845 +0.43(+0.36%)
Apr 16, 2019 119.75 121.81 119.09 119.49 12,412,359 +1.30(+1.10%)
Apr 15, 2019 117.74 118.42 117.57 118.19 6,212,464 +0.47(+0.40%)
Apr 12, 2019 117.06 118.04 116.66 117.72 6,649,677 +0.67(+0.57%)
Apr 11, 2019 117.70 117.89 116.37 117.06 5,180,865 -0.32(-0.27%)
Apr 10, 2019 117.64 117.85 117.16 117.38 4,844,656 +0.01(+0.01%)
Apr 09, 2019 117.74 117.96 116.49 117.37 6,018,406 -0.49(-0.42%)
Apr 08, 2019 117.78 118.18 117.48 117.86 5,001,567 -0.03(-0.03%)
Apr 05, 2019 117.77 118.24 117.48 117.89 5,497,812 +0.53(+0.45%)
Apr 04, 2019 118.49 118.61 116.99 117.37 6,751,254 -1.38(-1.17%)
Apr 03, 2019 119.64 119.68 118.49 118.75 6,868,754 -0.47(-0.39%)
Apr 02, 2019 120.34 120.34 118.53 119.22 6,373,511 -1.10(-0.91%)
Apr 01, 2019 121.19 121.45 120.11 120.32 6,798,192 -0.70(-0.58%)
Mar 29, 2019 120.58 121.10 120.23 121.02 8,280,216 +0.79(+0.66%)
Mar 28, 2019 120.39 120.73 120.08 120.23 5,315,818 +0.16(+0.13%)
Mar 27, 2019 119.98 120.75 119.53 120.08 7,814,059 +0.11(+0.09%)
Mar 26, 2019 118.54 120.57 118.54 119.96 5,496,710 +1.70(+1.43%)
Mar 25, 2019 118.53 118.61 117.51 118.27 5,198,373 -0.26(-0.22%)
Mar 22, 2019 119.25 119.81 118.48 118.53 7,541,298 -1.03(-0.86%)
Mar 21, 2019 118.60 120.14 118.56 119.56 6,659,286 +0.70(+0.59%)
Mar 20, 2019 119.76 119.91 118.30 118.86 6,325,167 -1.00(-0.83%)
Mar 19, 2019 119.13 120.18 119.01 119.85 6,794,876 +1.10(+0.93%)
Mar 18, 2019 119.17 119.28 118.36 118.75 8,080,306 -0.37(-0.31%)
Mar 15, 2019 119.47 119.69 118.46 119.12 13,772,021 -0.36(-0.30%)
Mar 14, 2019 119.77 120.16 119.42 119.49 9,810,149 -1.20(-1.00%)
Mar 13, 2019 120.85 121.06 120.35 120.69 7,437,453 +0.20(+0.17%)
Mar 12, 2019 120.03 121.20 119.90 120.49 6,414,539 +0.54(+0.45%)
Mar 11, 2019 119.56 120.36 119.06 119.95 7,103,784 +0.43(+0.36%)
Mar 08, 2019 119.55 120.60 118.10 119.52 8,139,755 -0.16(-0.13%)
Mar 07, 2019 119.93 120.44 119.21 119.68 7,045,530 -0.74(-0.61%)
Mar 06, 2019 120.74 120.90 119.99 120.41 7,201,379 +0.28(+0.23%)
Mar 05, 2019 120.17 120.46 119.78 120.14 7,581,000 +0.25(+0.21%)
Mar 04, 2019 120.21 120.69 119.05 119.89 9,677,244 +0.11(+0.09%)
Mar 01, 2019 118.80 120.00 118.61 119.77 6,516,494 +1.48(+1.25%)
Feb 28, 2019 117.69 119.43 117.47 118.29 11,660,197 +0.67(+0.57%)
Feb 27, 2019 117.32 117.95 117.21 117.63 5,057,102 -0.21(-0.18%)
Feb 26, 2019 118.12 118.57 117.78 117.83 5,898,938 -0.08(-0.07%)
Feb 25, 2019 118.04 119.03 117.62 117.91 7,908,347 +0.43(+0.37%)
Feb 22, 2019 116.35 117.51 115.95 117.48 6,074,026 +1.02(+0.87%)
Feb 21, 2019 116.09 116.78 115.47 116.46 7,658,144 -0.80(-0.68%)
Feb 20, 2019 116.94 117.59 116.73 117.26 6,601,882 +0.57(+0.49%)
Feb 19, 2019 117.08 117.29 116.64 116.70 6,901,557 -0.59(-0.51%)
Feb 15, 2019 116.27 117.32 116.11 117.29 7,749,796 +1.78(+1.54%)
Feb 14, 2019 115.50 115.95 114.68 115.51 4,546,859 -0.12(-0.10%)
Feb 13, 2019 115.30 116.09 114.56 115.63 8,988,338 +0.25(+0.22%)
Feb 12, 2019 113.59 115.50 113.59 115.38 7,253,592 +1.86(+1.64%)
Feb 11, 2019 113.79 114.10 112.89 113.52 5,769,844 -0.34(-0.30%)
Feb 08, 2019 113.48 113.92 113.13 113.87 5,158,817 +0.30(+0.27%)
Feb 07, 2019 113.91 114.07 113.12 113.57 7,074,677 -0.82(-0.71%)
Feb 06, 2019 114.45 114.87 113.78 114.38 5,890,645 +0.10(+0.09%)
Feb 05, 2019 114.83 115.14 114.17 114.28 7,400,623 +0.00(+0.00%)
Feb 04, 2019 115.21 115.37 113.70 114.28 8,987,545 -1.14(-0.98%)
Feb 01, 2019 115.26 115.84 114.79 115.42 11,133,544 +0.96(+0.84%)
Jan 31, 2019 113.20 116.27 112.55 114.45 20,069,416 +1.24(+1.09%)
Jan 30, 2019 112.12 113.69 112.06 113.21 8,487,376 +1.13(+1.00%)
Jan 29, 2019 110.90 112.21 110.51 112.09 7,666,436 +1.15(+1.04%)
Jan 28, 2019 109.92 111.07 109.47 110.93 8,055,147 +0.65(+0.59%)
Jan 25, 2019 110.19 110.47 109.38 110.28 8,820,581 +1.03(+0.94%)
Jan 24, 2019 110.50 110.69 107.50 109.25 11,531,090 -1.52(-1.37%)
Jan 23, 2019 110.51 111.20 110.02 110.77 10,776,404 +0.00(+0.00%)
Jan 22, 2019 110.25 111.37 109.23 110.77 12,286,917 -1.62(-1.45%)
Jan 18, 2019 111.72 112.82 111.33 112.40 12,317,001 +1.38(+1.24%)
Jan 17, 2019 109.83 111.39 109.62 111.02 8,671,753 +0.90(+0.82%)
Jan 16, 2019 111.30 111.30 110.00 110.12 7,287,929 -1.14(-1.02%)
Jan 15, 2019 110.53 111.36 109.78 111.25 6,037,200 +0.93(+0.84%)
Jan 14, 2019 110.72 110.91 109.73 110.32 8,574,637 -1.26(-1.13%)
Jan 11, 2019 110.94 111.67 110.35 111.59 6,163,326 +0.03(+0.03%)
Jan 10, 2019 109.82 111.71 109.82 111.55 7,230,927 +0.67(+0.61%)
Jan 09, 2019 111.66 112.01 110.37 110.88 8,607,821 -0.89(-0.79%)
Jan 08, 2019 110.24 112.23 109.85 111.77 10,831,170 +2.54(+2.32%)
Jan 07, 2019 109.77 110.38 109.05 109.23 9,750,521 -0.71(-0.64%)
Jan 04, 2019 109.33 110.64 108.99 109.94 10,269,381 +1.81(+1.68%)
Jan 03, 2019 110.19 110.31 107.81 108.12 10,063,153 -1.75(-1.59%)
Jan 02, 2019 110.19 110.41 108.60 109.87 8,123,401 -1.12(-1.01%)
Dec 31, 2018 110.24 111.42 109.58 110.99 8,615,819 +1.53(+1.40%)
Dec 28, 2018 110.01 110.73 109.01 109.45 7,601,195 -0.12(-0.11%)
Dec 27, 2018 108.25 109.58 105.84 109.58 11,484,774 +0.60(+0.55%)
Dec 26, 2018 106.14 109.02 104.93 108.97 10,758,969 +3.33(+3.15%)
Dec 24, 2018 109.48 110.08 104.06 105.64 8,757,676 -4.52(-4.10%)
Dec 21, 2018 109.91 112.32 109.33 110.16 22,944,628 -0.16(-0.14%)
Dec 20, 2018 109.84 111.59 109.02 110.31 19,236,354 +0.57(+0.52%)
Dec 19, 2018 111.69 112.96 109.30 109.75 24,677,118 -2.42(-2.15%)
Dec 18, 2018 113.57 114.21 111.11 112.16 27,531,494 +1.10(+0.99%)
Dec 17, 2018 110.36 113.22 109.08 111.06 42,875,588 -3.32(-2.90%)
Dec 14, 2018 124.14 125.03 111.97 114.38 67,602,984 -12.76(-10.04%)
Dec 13, 2018 126.39 127.79 126.25 127.15 6,957,162 +0.64(+0.50%)
Dec 12, 2018 126.42 127.70 126.42 126.51 10,312,720 +0.52(+0.41%)
Dec 11, 2018 125.81 127.46 125.38 125.99 9,651,244 +1.07(+0.85%)
Dec 10, 2018 125.04 125.46 122.45 124.93 7,962,714 -0.15(-0.12%)
Dec 07, 2018 125.12 126.72 123.95 125.07 10,981,571 -0.41(-0.33%)
Dec 06, 2018 124.27 125.95 122.80 125.49 13,223,242 -0.10(-0.08%)
Dec 04, 2018 125.84 128.13 125.41 125.59 11,399,002 -0.16(-0.12%)
Dec 03, 2018 125.19 126.11 124.65 125.74 10,082,037 -0.59(-0.47%)
Nov 30, 2018 125.00 126.42 124.79 126.34 14,554,849 +0.90(+0.72%)
Nov 29, 2018 125.24 126.59 124.57 125.43 7,866,047 -0.51(-0.40%)
Nov 28, 2018 123.70 126.05 123.29 125.94 9,610,330 +2.77(+2.25%)
Nov 27, 2018 120.89 123.28 120.11 123.17 6,932,076 +1.59(+1.31%)
Nov 26, 2018 122.12 122.17 121.01 121.58 8,796,943 +0.03(+0.03%)
Nov 23, 2018 121.22 121.97 121.01 121.55 3,984,177 +0.20(+0.17%)
Nov 21, 2018 121.34 121.34 121.34 0 -3.81(-3.05%)
Nov 20, 2018 126.05 127.12 125.07 125.15 10,458,699 -1.09(-0.87%)
Nov 19, 2018 125.14 126.85 125.08 126.25 10,191,198 +1.49(+1.19%)
Nov 16, 2018 123.67 125.40 123.53 124.76 9,939,732 +1.27(+1.03%)
Nov 15, 2018 122.56 123.50 121.76 123.49 7,790,818 +0.21(+0.17%)
Nov 14, 2018 123.93 124.18 122.68 123.27 7,520,049 -0.37(-0.30%)
Nov 13, 2018 124.93 125.41 122.56 123.64 8,697,180 -0.80(-0.65%)
Nov 12, 2018 123.91 124.97 123.68 124.44 8,199,576 +0.24(+0.19%)
Nov 09, 2018 123.95 124.55 123.38 124.20 6,252,425 +0.03(+0.03%)
Nov 08, 2018 123.32 124.59 123.06 124.17 6,365,877 +0.47(+0.38%)
Nov 07, 2018 122.29 123.80 122.18 123.70 8,174,979 +1.86(+1.53%)
Nov 06, 2018 120.95 122.06 120.55 121.84 6,784,399 +0.32(+0.26%)
Nov 05, 2018 120.50 121.98 118.79 121.52 6,548,672 +1.30(+1.08%)
Nov 02, 2018 121.33 121.35 119.35 120.22 8,979,026 -0.12(-0.10%)
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.