Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Johnson & Johnson (NY: JNJ )

152.31 -1.09 (-0.71%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 168.28 168.86 165.84 166.07 12,286,313 -2.21(-1.31%)
Mar 30, 2022 167.20 168.53 166.49 168.28 6,699,307 +1.73(+1.04%)
Mar 29, 2022 167.37 168.10 165.67 166.55 6,376,407 -0.08(-0.05%)
Mar 28, 2022 165.53 166.96 165.24 166.63 5,980,811 +0.85(+0.51%)
Mar 25, 2022 164.63 166.51 164.19 165.78 5,133,252 +1.57(+0.96%)
Mar 24, 2022 163.98 164.49 163.11 164.20 5,348,823 +0.84(+0.52%)
Mar 23, 2022 164.19 164.49 163.13 163.36 5,607,450 -0.62(-0.38%)
Mar 22, 2022 164.76 164.76 162.96 163.98 9,039,435 -0.78(-0.47%)
Mar 21, 2022 163.66 166.00 163.34 164.76 8,083,941 +0.93(+0.57%)
Mar 18, 2022 165.85 165.85 162.72 163.83 14,737,676 -1.84(-1.11%)
Mar 17, 2022 164.18 165.70 163.23 165.67 7,974,418 +2.14(+1.31%)
Mar 16, 2022 164.41 165.81 161.69 163.53 10,253,080 -1.52(-0.92%)
Mar 15, 2022 162.41 165.40 161.68 165.05 11,263,829 +4.17(+2.59%)
Mar 14, 2022 159.93 163.16 159.62 160.88 8,248,746 +2.19(+1.38%)
Mar 11, 2022 158.48 160.66 158.38 158.69 5,536,880 -0.29(-0.18%)
Mar 10, 2022 157.94 159.44 157.49 158.98 6,586,134 +0.28(+0.18%)
Mar 09, 2022 159.30 159.51 157.32 158.69 7,734,984 +0.60(+0.38%)
Mar 08, 2022 161.21 162.22 157.90 158.09 11,845,096 -3.27(-2.03%)
Mar 07, 2022 157.70 162.22 156.82 161.37 12,446,068 +2.56(+1.61%)
Mar 04, 2022 157.08 159.16 156.34 158.81 6,726,277 +0.94(+0.59%)
Mar 03, 2022 156.20 158.67 155.85 157.87 7,824,194 +2.29(+1.47%)
Mar 02, 2022 154.06 157.07 153.71 155.58 7,250,257 +1.91(+1.24%)
Mar 01, 2022 152.77 154.38 152.18 153.67 9,323,757 -0.53(-0.35%)
Feb 28, 2022 152.61 154.78 152.15 154.21 9,999,792 -1.34(-0.86%)
Feb 25, 2022 149.92 156.47 152.48 155.55 12,102,501 +7.36(+4.97%)
Feb 24, 2022 149.72 150.05 145.91 148.18 13,786,673 -2.89(-1.91%)
Feb 23, 2022 151.34 152.40 150.72 151.07 8,555,898 +0.08(+0.05%)
Feb 22, 2022 153.27 153.43 150.34 150.99 7,330,136 -2.08(-1.36%)
Feb 18, 2022 153.07 0 -1.66(-1.07%)
Feb 17, 2022 155.68 155.90 153.55 154.73 6,687,967 -0.57(-0.37%)
Feb 16, 2022 155.01 156.27 154.28 155.30 9,110,377 -0.47(-0.30%)
Feb 15, 2022 154.68 156.51 154.56 155.77 7,123,059 +1.59(+1.03%)
Feb 14, 2022 156.15 156.39 152.51 154.18 9,629,183 -1.96(-1.26%)
Feb 11, 2022 157.46 158.42 155.99 156.15 14,097,456 -1.59(-1.01%)
Feb 10, 2022 159.41 159.41 157.63 157.74 11,121,441 -1.93(-1.21%)
Feb 09, 2022 160.21 160.36 159.44 159.67 5,785,925 -0.02(-0.01%)
Feb 08, 2022 159.23 160.19 158.72 159.68 6,762,403 +0.42(+0.26%)
Feb 07, 2022 159.59 159.90 158.29 159.26 6,514,231 -0.53(-0.33%)
Feb 04, 2022 159.21 161.05 158.39 159.80 6,973,138 -1.05(-0.65%)
Feb 03, 2022 160.38 161.65 160.85 6,702,566 -0.01(-0.01%)
Feb 02, 2022 157.95 161.06 157.95 160.86 7,926,328 +1.76(+1.11%)
Feb 01, 2022 159.90 160.12 157.75 159.10 8,758,254 -1.31(-0.82%)
Jan 31, 2022 159.68 160.72 160.41 8,651,329 +0.47(+0.29%)
Jan 28, 2022 159.08 159.95 157.63 159.94 10,514,135 +1.12(+0.70%)
Jan 27, 2022 157.71 160.06 157.35 158.83 9,738,364 +2.06(+1.31%)
Jan 26, 2022 155.99 157.55 154.77 156.77 10,697,662 +0.70(+0.45%)
Jan 25, 2022 151.16 156.71 150.44 156.07 15,120,961 +4.34(+2.86%)
Jan 24, 2022 152.69 152.85 147.35 151.73 15,095,446 -1.77(-1.15%)
Jan 21, 2022 154.73 156.41 153.13 153.50 11,331,994 -0.35(-0.23%)
Jan 20, 2022 155.75 156.28 153.56 153.86 6,454,327 -1.24(-0.80%)
Jan 19, 2022 155.67 157.09 154.85 155.09 6,364,917 -0.48(-0.31%)
Jan 18, 2022 155.58 156.15 154.56 155.58 8,394,445 -0.69(-0.44%)
Jan 14, 2022 156.27 0 -0.86(-0.55%)
Jan 13, 2022 157.35 158.67 156.84 157.12 6,590,102 -0.96(-0.61%)
Jan 12, 2022 157.91 158.35 156.73 158.08 8,716,732 -1.36(-0.85%)
Jan 11, 2022 161.06 161.44 158.38 159.44 8,957,640 -1.71(-1.06%)
Jan 10, 2022 161.71 161.71 160.28 161.16 8,268,142 -0.80(-0.49%)
Jan 07, 2022 159.64 162.28 159.33 161.96 7,503,659 +2.16(+1.35%)
Jan 06, 2022 160.28 160.61 159.02 159.80 7,841,898 -0.55(-0.34%)
Jan 05, 2022 160.14 161.51 159.79 160.34 7,535,288 +1.06(+0.67%)
Jan 04, 2022 159.26 160.41 158.83 159.28 7,247,607 -0.43(-0.27%)
Jan 03, 2022 158.47 159.77 157.44 159.71 6,457,374 +0.44(+0.27%)
Dec 31, 2021 160.63 160.77 159.24 159.28 4,736,084 -1.15(-0.72%)
Dec 30, 2021 160.25 160.96 159.91 160.43 4,544,813 +0.71(+0.44%)
Dec 29, 2021 158.28 160.13 158.19 159.72 3,932,323 +1.12(+0.70%)
Dec 28, 2021 158.08 158.87 157.90 158.60 3,423,038 +0.63(+0.40%)
Dec 27, 2021 157.48 158.14 157.07 157.97 3,979,184 +1.32(+0.84%)
Dec 23, 2021 156.31 157.30 155.82 156.65 3,760,767 +0.30(+0.19%)
Dec 22, 2021 155.54 156.57 154.67 156.35 4,487,667 +0.67(+0.43%)
Dec 21, 2021 156.47 156.51 154.54 155.68 8,540,955 -0.50(-0.32%)
Dec 20, 2021 156.24 156.89 155.07 156.18 8,540,669 -0.45(-0.28%)
Dec 17, 2021 157.94 159.00 156.10 156.63 18,012,548 -4.45(-2.76%)
Dec 16, 2021 159.45 161.55 159.06 161.08 9,655,624 +2.22(+1.39%)
Dec 15, 2021 158.14 159.48 157.74 158.87 9,182,345 +0.32(+0.20%)
Dec 14, 2021 156.72 159.18 155.63 158.55 11,257,833 +1.71(+1.09%)
Dec 13, 2021 153.39 157.53 152.51 156.84 11,966,072 +2.76(+1.79%)
Dec 10, 2021 154.15 155.20 153.30 154.08 7,058,982 -0.38(-0.25%)
Dec 09, 2021 152.86 154.54 152.22 154.46 9,208,566 +1.45(+0.95%)
Dec 08, 2021 152.20 153.22 151.43 153.01 6,675,758 +0.91(+0.60%)
Dec 07, 2021 152.69 152.94 151.21 152.10 8,926,364 +0.39(+0.26%)
Dec 06, 2021 149.15 152.25 148.81 151.71 10,408,335 +3.31(+2.23%)
Dec 03, 2021 147.02 148.66 146.72 148.39 9,398,606 +2.13(+1.46%)
Dec 02, 2021 146.42 148.31 145.94 146.26 12,178,731 -0.92(-0.63%)
Dec 01, 2021 146.06 149.04 145.48 147.18 10,564,302 +2.00(+1.38%)
Nov 30, 2021 147.58 148.04 145.10 145.18 16,087,279 -3.56(-2.39%)
Nov 29, 2021 148.50 149.36 147.50 148.74 9,867,557 +0.51(+0.35%)
Nov 26, 2021 149.53 150.05 147.72 148.22 9,154,303 -0.97(-0.65%)
Nov 24, 2021 149.10 149.54 148.39 149.19 5,618,297 -0.42(-0.28%)
Nov 23, 2021 148.52 149.90 147.83 149.61 8,306,797 +0.92(+0.62%)
Nov 22, 2021 149.93 151.43 148.64 148.69 8,200,386 -1.98(-1.32%)
Nov 19, 2021 150.81 150.95 149.65 150.67 8,247,610 +0.45(+0.30%)
Nov 18, 2021 151.19 150.35 149.99 150.22 6,874,426 -0.81(-0.54%)
Nov 17, 2021 150.65 151.57 149.65 151.03 5,842,955 +0.56(+0.37%)
Nov 16, 2021 150.94 152.02 150.42 150.47 7,989,059 -0.79(-0.52%)
Nov 15, 2021 152.62 153.05 150.97 151.25 8,101,878 -1.38(-0.90%)
Nov 12, 2021 154.87 155.05 152.26 152.63 20,535,644 +1.80(+1.20%)
Nov 11, 2021 151.23 151.52 150.30 150.83 4,448,741 -0.50(-0.33%)
Nov 10, 2021 150.34 151.33 7,087,827 +1.01(+0.67%)
Nov 09, 2021 150.41 151.32 149.87 150.32 6,607,941 -0.33(-0.22%)
Nov 08, 2021 151.40 151.86 149.86 150.65 6,031,253 -0.52(-0.34%)
Nov 05, 2021 150.29 152.25 150.03 151.17 6,719,995 -1.08(-0.71%)
Nov 04, 2021 152.56 152.61 150.47 152.25 8,891,241 -0.43(-0.28%)
Nov 03, 2021 152.66 153.34 151.17 152.68 7,262,212 -0.49(-0.32%)
Nov 02, 2021 151.42 154.46 150.75 153.17 9,135,749 +2.38(+1.58%)
Nov 01, 2021 150.92 151.60 147.44 150.79 6,320,152 +0.13(+0.09%)
Oct 29, 2021 150.17 151.00 148.56 150.66 9,218,391 +0.03(+0.02%)
Oct 28, 2021 151.49 152.81 150.14 150.63 6,786,988 -0.82(-0.54%)
Oct 27, 2021 153.25 153.33 151.06 151.46 7,587,482 -1.86(-1.21%)
Oct 26, 2021 152.22 153.58 153.32 7,505,475 +1.55(+1.02%)
Oct 25, 2021 151.44 151.99 149.58 151.77 7,259,785 +0.33(+0.22%)
Oct 22, 2021 150.83 151.75 150.74 151.44 4,653,546 +0.30(+0.20%)
Oct 21, 2021 151.98 151.99 150.11 151.14 4,890,134 -0.35(-0.23%)
Oct 20, 2021 151.68 152.39 151.01 151.50 6,489,057 -0.08(-0.05%)
Oct 19, 2021 148.83 152.76 148.73 151.58 10,898,308 +3.47(+2.34%)
Oct 18, 2021 148.23 148.23 147.26 148.11 8,064,970 -1.09(-0.73%)
Oct 15, 2021 148.95 149.67 148.38 149.20 7,479,445 +1.10(+0.74%)
Oct 14, 2021 147.73 149.05 147.63 148.10 4,951,307 +0.84(+0.57%)
Oct 13, 2021 145.98 148.07 145.92 147.26 7,463,114 +1.40(+0.96%)
Oct 12, 2021 148.00 148.16 145.54 145.86 7,228,523 -2.37(-1.60%)
Oct 11, 2021 148.79 149.71 147.94 148.23 4,434,262 -0.63(-0.42%)
Oct 08, 2021 149.22 149.49 148.23 148.86 4,695,724 -0.38(-0.25%)
Oct 07, 2021 148.02 150.41 148.02 149.24 5,739,104 +1.32(+0.89%)
Oct 06, 2021 147.88 147.95 146.00 147.91 7,905,062 +0.30(+0.21%)
Oct 05, 2021 147.87 149.03 147.21 147.61 5,542,766 +0.33(+0.23%)
Oct 04, 2021 147.99 147.99 145.85 147.28 9,320,043 -1.16(-0.78%)
Oct 01, 2021 149.41 149.76 146.72 148.43 9,263,426 -0.95(-0.64%)
Sep 30, 2021 152.29 152.99 149.34 149.39 7,537,824 -2.33(-1.54%)
Sep 29, 2021 150.77 152.31 150.57 151.72 5,539,317 +1.12(+0.74%)
Sep 28, 2021 150.87 151.62 149.64 150.60 8,227,112 -0.33(-0.22%)
Sep 27, 2021 151.70 152.03 150.63 150.93 6,243,774 -1.10(-0.72%)
Sep 24, 2021 152.39 153.22 151.60 152.03 4,756,447 -0.46(-0.30%)
Sep 23, 2021 152.07 153.34 151.84 152.49 5,078,555 +0.86(+0.57%)
Sep 22, 2021 152.95 153.50 151.36 151.63 6,115,183 -0.56(-0.36%)
Sep 21, 2021 152.26 153.53 151.92 152.19 7,203,411 +0.67(+0.44%)
Sep 20, 2021 151.22 152.78 150.00 151.52 7,860,691 -0.87(-0.57%)
Sep 17, 2021 151.98 152.54 151.29 152.39 14,672,737 -0.44(-0.28%)
Sep 16, 2021 153.22 153.97 151.87 152.83 6,124,944 -0.19(-0.12%)
Sep 15, 2021 152.62 153.51 151.99 153.01 8,577,387 +0.57(+0.38%)
Sep 14, 2021 153.92 154.05 152.17 152.44 5,684,407 -0.93(-0.60%)
Sep 13, 2021 155.32 155.41 152.74 153.36 6,781,851 -1.08(-0.70%)
Sep 10, 2021 155.91 156.41 154.35 154.45 7,261,345 -1.02(-0.65%)
Sep 09, 2021 158.35 158.35 155.12 155.46 7,688,495 -3.54(-2.23%)
Sep 08, 2021 158.75 160.00 158.25 159.01 5,039,754 -0.39(-0.24%)
Sep 07, 2021 161.27 161.90 158.79 159.39 7,415,691 -2.52(-1.55%)
Sep 03, 2021 161.97 162.08 160.77 161.91 4,429,799 +0.10(+0.06%)
Sep 02, 2021 161.26 162.05 160.87 161.81 4,913,894 +1.10(+0.69%)
Sep 01, 2021 159.93 160.71 159.15 160.71 5,759,090 +0.56(+0.35%)
Aug 31, 2021 160.48 161.40 159.54 160.14 7,682,103 -0.49(-0.31%)
Aug 30, 2021 159.83 161.21 159.82 160.63 3,516,672 +0.67(+0.42%)
Aug 27, 2021 161.21 161.21 159.79 159.96 7,617,492 -0.34(-0.21%)
Aug 26, 2021 160.90 161.61 160.11 160.30 5,437,831 -0.86(-0.53%)
Aug 25, 2021 162.51 162.71 160.85 161.16 6,161,840 -1.07(-0.66%)
Aug 24, 2021 163.71 163.92 162.13 162.23 6,199,639 -2.05(-1.25%)
Aug 23, 2021 165.01 165.51 164.22 164.29 6,985,392 -0.71(-0.43%)
Aug 20, 2021 164.49 165.44 163.74 165.00 5,903,859 +0.80(+0.49%)
Aug 19, 2021 162.41 164.90 161.90 164.20 6,106,365 +1.27(+0.78%)
Aug 18, 2021 165.06 165.06 162.88 162.93 7,756,410 -2.10(-1.27%)
Aug 17, 2021 163.04 165.06 163.04 165.03 6,570,016 +1.50(+0.92%)
Aug 16, 2021 162.34 163.57 161.79 163.53 5,201,729 +1.46(+0.90%)
Aug 13, 2021 161.18 162.10 161.03 162.07 6,396,913 +0.97(+0.60%)
Aug 12, 2021 159.83 161.18 159.62 161.10 4,775,696 +1.29(+0.81%)
Aug 11, 2021 160.23 160.43 159.59 159.81 4,590,136 +0.03(+0.02%)
Aug 10, 2021 159.32 160.10 158.88 159.79 4,000,787 +0.06(+0.03%)
Aug 09, 2021 159.74 160.23 159.01 159.73 4,296,103 +0.55(+0.35%)
Aug 06, 2021 159.94 159.94 158.57 159.18 4,981,999 -0.53(-0.33%)
Aug 05, 2021 159.86 159.86 158.54 159.71 4,666,861 +0.30(+0.19%)
Aug 04, 2021 160.18 160.54 159.32 159.41 5,212,310 -0.95(-0.59%)
Aug 03, 2021 158.83 160.46 158.56 160.36 6,559,222 +1.95(+1.23%)
Aug 02, 2021 158.59 158.93 157.51 158.41 4,046,168 +0.06(+0.04%)
Jul 30, 2021 158.66 159.06 158.01 158.34 5,814,675 +0.02(+0.01%)
Jul 29, 2021 158.84 159.39 157.32 158.32 4,582,548 +0.00(+0.00%)
Jul 28, 2021 158.83 159.43 158.23 158.32 6,275,229 -0.44(-0.28%)
Jul 27, 2021 157.97 158.82 156.94 158.76 7,709,533 +0.73(+0.46%)
Jul 26, 2021 157.99 158.29 157.11 158.04 4,877,418 +0.07(+0.05%)
Jul 23, 2021 157.24 158.32 156.67 157.97 5,454,036 +1.66(+1.06%)
Jul 22, 2021 155.73 157.30 155.08 156.30 5,744,214 +0.45(+0.29%)
Jul 21, 2021 155.68 156.03 154.00 155.85 8,249,306 +0.96(+0.62%)
Jul 20, 2021 153.47 157.06 153.41 154.89 10,768,352 +1.44(+0.94%)
Jul 19, 2021 153.12 154.66 152.02 153.45 8,939,200 -1.12(-0.73%)
Jul 16, 2021 154.79 155.48 154.43 154.57 6,345,998 -0.25(-0.16%)
Jul 15, 2021 155.68 156.23 154.22 154.82 7,238,419 -1.88(-1.20%)
Jul 14, 2021 156.32 157.08 155.44 156.71 6,701,206 +1.06(+0.68%)
Jul 13, 2021 155.37 156.09 155.10 155.65 5,102,208 -0.19(-0.12%)
Jul 12, 2021 156.07 157.40 154.98 155.84 8,524,627 -0.25(-0.16%)
Jul 09, 2021 155.74 156.66 155.62 156.09 6,656,825 +0.62(+0.40%)
Jul 08, 2021 155.41 155.82 154.09 155.47 6,259,311 -0.30(-0.20%)
Jul 07, 2021 154.00 155.86 154.00 155.78 6,844,361 +1.32(+0.86%)
Jul 06, 2021 154.40 155.27 153.55 154.45 6,631,668 -0.93(-0.60%)
Jul 02, 2021 152.66 155.68 152.31 155.38 9,853,221 +2.78(+1.82%)
Jul 01, 2021 151.48 152.65 151.38 152.60 6,870,901 +1.12(+0.74%)
Jun 30, 2021 150.80 151.69 150.50 151.48 6,688,491 +0.65(+0.43%)
Jun 29, 2021 150.80 151.39 150.26 150.83 4,077,815 +0.01(+0.01%)
Jun 28, 2021 151.21 151.79 150.36 150.82 6,093,529 -0.17(-0.12%)
Jun 25, 2021 149.83 151.52 149.78 151.00 11,923,327 +0.77(+0.51%)
Jun 24, 2021 150.13 150.99 149.70 150.22 4,947,261 +0.68(+0.45%)
Jun 23, 2021 150.52 150.52 149.41 149.54 4,886,382 -0.91(-0.60%)
Jun 22, 2021 150.54 150.84 150.14 150.45 6,119,897 -0.20(-0.13%)
Jun 21, 2021 149.67 151.04 149.19 150.66 7,169,283 +1.71(+1.15%)
Jun 18, 2021 150.13 150.98 148.77 148.94 14,130,375 -2.98(-1.96%)
Jun 17, 2021 150.98 152.37 150.34 151.92 6,388,924 +0.73(+0.48%)
Jun 16, 2021 151.54 152.41 150.32 151.20 7,599,892 -0.05(-0.04%)
Jun 15, 2021 151.93 152.51 151.16 151.25 5,506,082 -0.81(-0.53%)
Jun 14, 2021 151.26 152.15 150.71 152.06 5,361,252 +0.38(+0.25%)
Jun 11, 2021 153.62 153.63 151.00 151.69 8,036,695 -1.95(-1.27%)
Jun 10, 2021 152.64 154.09 152.64 153.63 7,028,977 +1.37(+0.90%)
Jun 09, 2021 150.79 152.44 150.49 152.26 6,052,649 +2.02(+1.35%)
Jun 08, 2021 151.98 152.33 149.03 150.24 8,424,363 -1.33(-0.88%)
Jun 07, 2021 152.64 152.94 151.38 151.57 5,829,518 -1.04(-0.68%)
Jun 04, 2021 153.57 154.08 152.52 152.61 7,080,301 -0.06(-0.04%)
Jun 03, 2021 152.54 153.70 152.37 152.68 6,317,524 -0.15(-0.10%)
Jun 02, 2021 152.00 153.31 151.82 152.82 7,401,557 +0.62(+0.40%)
Jun 01, 2021 156.46 156.50 152.07 152.21 11,361,417 -3.42(-2.20%)
May 28, 2021 155.88 157.24 155.56 155.63 6,961,206 +0.41(+0.26%)
May 27, 2021 155.64 156.48 154.83 155.22 8,824,422 -0.24(-0.15%)
May 26, 2021 156.32 156.39 154.74 155.46 6,227,794 -0.93(-0.59%)
May 25, 2021 156.94 157.27 156.08 156.39 8,096,424 -0.43(-0.28%)
May 24, 2021 157.15 157.56 156.11 156.82 5,650,019 +0.60(+0.38%)
May 21, 2021 156.57 157.85 156.15 156.23 7,121,037 -0.10(-0.06%)
May 20, 2021 155.29 156.80 155.07 156.33 5,307,876 +0.91(+0.58%)
May 19, 2021 154.90 155.50 153.56 155.42 6,055,636 -0.34(-0.22%)
May 18, 2021 155.33 156.60 154.92 155.76 6,396,998 +0.05(+0.03%)
May 17, 2021 155.72 157.08 155.63 155.71 6,260,582 +0.16(+0.10%)
May 14, 2021 156.70 156.82 155.51 155.55 6,344,436 +0.24(+0.15%)
May 13, 2021 152.58 155.99 152.58 155.31 8,774,891 +1.61(+1.05%)
May 12, 2021 154.02 155.17 153.48 153.71 7,395,264 -0.62(-0.40%)
May 11, 2021 155.91 156.15 153.78 154.33 8,992,919 -1.27(-0.82%)
May 10, 2021 155.26 156.74 154.65 155.60 9,144,780 +1.62(+1.05%)
May 07, 2021 153.80 154.60 153.37 153.98 5,818,625 +0.69(+0.45%)
May 06, 2021 152.42 153.42 151.91 153.28 6,050,634 +0.61(+0.40%)
May 05, 2021 153.07 153.89 152.42 152.67 8,530,218 -0.64(-0.42%)
May 04, 2021 150.63 153.39 150.48 153.31 11,139,211 +2.34(+1.55%)
May 03, 2021 149.50 151.07 149.06 150.97 7,216,009 +2.27(+1.52%)
Apr 30, 2021 150.00 150.17 148.51 148.71 9,935,164 -1.34(-0.90%)
Apr 29, 2021 147.95 150.10 147.87 150.05 6,997,142 +2.03(+1.37%)
Apr 28, 2021 148.83 149.14 147.72 148.02 8,150,256 -1.10(-0.74%)
Apr 27, 2021 149.65 149.78 148.47 149.12 6,862,901 -0.86(-0.57%)
Apr 26, 2021 150.97 151.16 149.65 149.98 6,595,681 -1.28(-0.85%)
Apr 23, 2021 150.35 151.75 149.87 151.26 6,602,140 +0.31(+0.21%)
Apr 22, 2021 151.55 151.95 150.43 150.95 8,008,383 -1.29(-0.85%)
Apr 21, 2021 152.03 152.53 151.05 152.23 6,930,200 +0.10(+0.07%)
Apr 20, 2021 147.13 153.33 147.13 152.13 15,374,126 +3.46(+2.33%)
Apr 19, 2021 148.50 149.05 146.98 148.67 9,139,749 +0.41(+0.28%)
Apr 16, 2021 147.44 148.51 146.72 148.26 9,902,772 +1.69(+1.15%)
Apr 15, 2021 146.87 148.40 146.42 146.57 8,233,933 +0.43(+0.29%)
Apr 14, 2021 144.23 146.31 143.96 146.14 8,443,779 +0.40(+0.28%)
Apr 13, 2021 143.34 146.15 143.04 145.74 20,158,160 -1.97(-1.34%)
Apr 12, 2021 147.21 148.11 146.52 147.71 5,496,554 +0.36(+0.24%)
Apr 09, 2021 148.15 148.89 146.01 147.35 9,212,159 -1.57(-1.06%)
Apr 08, 2021 149.87 149.97 148.82 148.93 5,513,121 -0.59(-0.39%)
Apr 07, 2021 149.46 150.12 149.24 149.51 5,040,722 +0.20(+0.13%)
Apr 06, 2021 149.94 150.34 148.95 149.31 5,552,153 -0.04(-0.02%)
Apr 05, 2021 149.54 150.55 148.64 149.35 8,082,636 +0.55(+0.37%)
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.