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

Johnson & Johnson (NY: JNJ )

164.16 -0.66 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Nov 30, 2022 167.28 168.84 165.77 168.83 14,007,605 +1.81(+1.08%)
Nov 29, 2022 167.89 168.12 165.66 167.01 7,062,722 -1.18(-0.70%)
Nov 28, 2022 167.64 168.61 167.46 168.19 6,519,032 +0.09(+0.05%)
Nov 25, 2022 168.24 168.94 167.75 168.11 3,224,804 +0.22(+0.13%)
Nov 23, 2022 167.35 168.26 166.94 167.89 5,682,382 +0.18(+0.11%)
Nov 22, 2022 167.31 168.06 167.24 167.71 4,963,679 +0.81(+0.48%)
Nov 21, 2022 166.82 167.45 165.82 166.90 6,016,098 +0.85(+0.51%)
Nov 18, 2022 164.92 166.46 164.75 166.05 6,956,576 +1.26(+0.77%)
Nov 17, 2022 163.03 164.90 163.01 164.78 4,737,729 +1.32(+0.81%)
Nov 16, 2022 163.63 164.91 163.15 163.47 5,837,268 +1.01(+0.62%)
Nov 15, 2022 162.27 163.03 160.70 162.46 9,921,928 +0.45(+0.28%)
Nov 14, 2022 160.44 163.28 160.44 162.00 6,979,731 +2.51(+1.57%)
Nov 11, 2022 162.78 163.14 157.21 159.50 11,751,819 -4.92(-2.99%)
Nov 10, 2022 164.30 164.70 162.13 164.42 8,358,874 +1.90(+1.17%)
Nov 09, 2022 164.23 164.92 162.41 162.51 6,526,246 -1.31(-0.80%)
Nov 08, 2022 163.15 164.62 162.26 163.82 5,462,103 +0.81(+0.50%)
Nov 07, 2022 161.78 163.83 161.56 163.01 7,025,592 +1.41(+0.88%)
Nov 04, 2022 161.68 162.56 159.49 161.60 5,625,040 +0.72(+0.45%)
Nov 03, 2022 160.03 161.59 159.21 160.88 5,114,575 +0.27(+0.17%)
Nov 02, 2022 162.93 160.48 160.61 7,298,495 -2.51(-1.54%)
Nov 01, 2022 164.03 164.57 160.60 163.12 7,411,433 -0.83(-0.51%)
Oct 31, 2022 164.46 165.07 163.43 163.95 8,291,754 -0.85(-0.51%)
Oct 28, 2022 163.03 165.28 162.65 164.79 6,445,334 +2.41(+1.49%)
Oct 27, 2022 162.42 163.44 161.83 162.38 5,720,129 +0.09(+0.06%)
Oct 26, 2022 161.45 162.63 161.17 162.29 6,502,175 +1.41(+0.88%)
Oct 25, 2022 160.37 161.25 158.81 160.87 6,007,544 -0.25(-0.16%)
Oct 24, 2022 160.03 162.16 159.50 161.13 7,274,448 +2.14(+1.35%)
Oct 21, 2022 155.22 159.61 154.96 158.99 9,032,272 +3.39(+2.18%)
Oct 20, 2022 155.49 156.19 154.86 155.60 6,005,909 +0.40(+0.25%)
Oct 19, 2022 156.44 156.67 154.45 155.20 10,656,579 -1.24(-0.80%)
Oct 18, 2022 155.49 157.54 153.66 156.44 11,548,477 -0.55(-0.35%)
Oct 17, 2022 155.87 157.57 155.50 156.99 7,118,007 +2.01(+1.29%)
Oct 14, 2022 154.97 156.13 154.17 154.98 6,032,547 -0.65(-0.42%)
Oct 13, 2022 151.62 156.43 151.49 155.63 6,881,106 +2.32(+1.51%)
Oct 12, 2022 153.55 155.38 153.13 153.32 4,606,704 -0.04(-0.02%)
Oct 11, 2022 151.13 154.65 151.13 153.35 6,592,271 +2.19(+1.45%)
Oct 10, 2022 151.38 151.99 150.01 151.17 5,640,493 +0.20(+0.13%)
Oct 07, 2022 152.45 152.87 150.00 150.97 6,752,713 -1.61(-1.06%)
Oct 06, 2022 155.29 155.49 152.37 152.58 6,250,273 -3.02(-1.94%)
Oct 05, 2022 155.51 156.47 154.75 155.60 4,816,976 -0.48(-0.31%)
Oct 04, 2022 154.41 156.44 153.53 156.08 6,616,963 +2.28(+1.48%)
Oct 03, 2022 154.82 154.91 152.38 153.80 9,185,483 -0.15(-0.10%)
Sep 30, 2022 155.49 156.19 153.91 153.95 9,534,732 -1.10(-0.71%)
Sep 29, 2022 156.89 157.54 154.45 155.05 7,436,833 -1.72(-1.10%)
Sep 28, 2022 156.66 157.74 155.59 156.77 9,190,541 +1.34(+0.86%)
Sep 27, 2022 156.77 158.01 154.93 155.44 9,224,709 -0.72(-0.46%)
Sep 26, 2022 156.25 157.23 154.91 156.15 9,269,160 -0.96(-0.61%)
Sep 23, 2022 156.19 157.83 155.17 157.11 10,185,436 +0.51(+0.33%)
Sep 22, 2022 153.75 157.53 153.45 156.60 7,853,502 +2.73(+1.78%)
Sep 21, 2022 155.51 157.18 153.83 153.87 8,563,999 -1.59(-1.02%)
Sep 20, 2022 155.70 156.34 154.85 155.47 7,658,623 -1.23(-0.79%)
Sep 19, 2022 156.72 156.84 154.63 156.70 7,831,888 -1.24(-0.79%)
Sep 16, 2022 155.79 157.97 155.40 157.94 21,436,722 +2.38(+1.53%)
Sep 15, 2022 154.97 156.50 154.65 155.57 7,612,581 +0.40(+0.26%)
Sep 14, 2022 153.02 155.83 153.02 155.17 10,180,494 +3.14(+2.06%)
Sep 13, 2022 154.15 154.97 151.54 152.03 7,137,212 -4.06(-2.60%)
Sep 12, 2022 156.54 156.97 155.70 156.10 6,764,354 -0.07(-0.04%)
Sep 09, 2022 155.48 156.62 154.92 156.16 6,102,339 +0.30(+0.19%)
Sep 08, 2022 154.44 155.89 153.68 155.86 6,195,073 +1.24(+0.80%)
Sep 07, 2022 153.52 154.95 152.82 154.62 4,877,788 +0.84(+0.54%)
Sep 06, 2022 154.49 156.64 153.44 153.78 7,846,493 +0.41(+0.27%)
Sep 02, 2022 156.30 156.62 152.68 153.36 6,188,056 -2.45(-1.57%)
Sep 01, 2022 152.19 155.96 152.18 155.81 7,968,691 +3.77(+2.48%)
Aug 31, 2022 153.82 154.13 151.98 152.04 9,275,476 -1.03(-0.67%)
Aug 30, 2022 153.89 154.12 152.69 153.07 7,399,110 -0.54(-0.35%)
Aug 29, 2022 154.05 154.40 152.69 153.61 5,584,086 -1.20(-0.77%)
Aug 26, 2022 157.81 157.85 154.73 154.81 6,013,800 -2.69(-1.71%)
Aug 25, 2022 156.39 157.59 155.21 157.50 6,025,905 +1.46(+0.94%)
Aug 24, 2022 156.96 156.99 155.56 156.04 6,031,652 -0.52(-0.33%)
Aug 23, 2022 157.38 158.10 156.25 156.56 5,907,276 -1.38(-0.87%)
Aug 22, 2022 159.17 159.19 157.54 157.93 5,796,547 -0.56(-0.35%)
Aug 19, 2022 156.42 159.25 156.33 158.49 8,683,531 +2.38(+1.52%)
Aug 18, 2022 156.96 157.54 155.33 156.11 8,896,559 -0.76(-0.48%)
Aug 17, 2022 155.78 157.79 155.78 156.87 8,033,729 +0.01(+0.01%)
Aug 16, 2022 155.26 157.50 155.02 156.86 7,962,329 +1.39(+0.89%)
Aug 15, 2022 155.39 156.09 154.57 155.47 10,759,215 +0.74(+0.48%)
Aug 12, 2022 156.83 157.21 154.59 154.74 16,051,549 -1.72(-1.10%)
Aug 11, 2022 157.75 159.09 156.31 156.46 9,964,824 -3.31(-2.07%)
Aug 10, 2022 160.09 160.30 158.70 159.76 5,980,589 +0.46(+0.29%)
Aug 09, 2022 159.64 160.18 158.88 159.30 5,909,407 -0.02(-0.01%)
Aug 08, 2022 160.35 160.52 158.61 159.32 4,946,615 -0.85(-0.53%)
Aug 05, 2022 160.35 160.57 158.94 160.18 5,592,982 -0.64(-0.40%)
Aug 04, 2022 163.64 163.90 160.63 160.81 6,045,216 -2.62(-1.60%)
Aug 03, 2022 161.52 164.06 160.79 163.43 5,351,250 +1.56(+0.97%)
Aug 02, 2022 163.82 164.28 161.69 161.87 6,189,414 -0.93(-0.57%)
Aug 01, 2022 163.04 163.96 162.45 162.80 5,834,226 -0.57(-0.35%)
Jul 29, 2022 162.68 163.68 161.86 163.37 6,894,464 +0.30(+0.18%)
Jul 28, 2022 162.32 164.84 160.48 163.07 5,888,688 +0.94(+0.58%)
Jul 27, 2022 161.60 162.97 160.19 162.13 4,974,259 -0.45(-0.28%)
Jul 26, 2022 161.53 163.80 161.47 162.58 4,834,322 +1.14(+0.71%)
Jul 25, 2022 161.12 161.92 160.75 161.44 4,739,672 +0.32(+0.20%)
Jul 22, 2022 160.63 161.47 160.13 161.12 4,547,671 +0.76(+0.47%)
Jul 21, 2022 159.18 160.44 158.92 160.36 6,120,007 +0.56(+0.35%)
Jul 20, 2022 161.19 161.52 158.91 159.80 7,963,756 -0.92(-0.57%)
Jul 19, 2022 165.06 165.45 159.02 160.72 14,160,370 -2.38(-1.46%)
Jul 18, 2022 166.38 166.80 162.80 163.09 8,120,578 -3.74(-2.24%)
Jul 15, 2022 166.35 167.10 165.27 166.84 6,079,669 +2.39(+1.45%)
Jul 14, 2022 161.50 164.76 161.28 164.45 5,725,525 +0.22(+0.14%)
Jul 13, 2022 164.43 165.06 163.35 164.23 5,651,867 -0.38(-0.23%)
Jul 12, 2022 166.60 167.04 164.00 164.61 5,030,322 -2.34(-1.40%)
Jul 11, 2022 166.34 167.58 166.18 166.95 3,894,195 +0.07(+0.04%)
Jul 08, 2022 166.93 168.49 166.41 166.89 4,089,748 -0.21(-0.12%)
Jul 07, 2022 166.49 167.67 166.17 167.09 6,132,437 +0.19(+0.11%)
Jul 06, 2022 166.69 167.97 166.07 166.91 5,699,806 +0.15(+0.09%)
Jul 05, 2022 167.40 167.68 163.45 166.75 6,070,120 -1.29(-0.77%)
Jul 01, 2022 166.11 168.23 165.40 168.05 5,896,037 +1.88(+1.13%)
Jun 30, 2022 165.56 166.90 163.84 166.17 11,517,366 +0.49(+0.29%)
Jun 29, 2022 165.89 166.91 165.16 165.68 7,600,280 +0.05(+0.03%)
Jun 28, 2022 170.53 171.28 165.04 165.63 9,909,753 -4.85(-2.84%)
Jun 27, 2022 170.03 171.63 169.90 170.48 6,312,359 -0.16(-0.09%)
Jun 24, 2022 169.23 170.87 168.47 170.64 10,014,490 +2.46(+1.46%)
Jun 23, 2022 165.69 168.32 165.24 168.18 10,921,297 +3.67(+2.23%)
Jun 22, 2022 161.01 166.55 160.72 164.51 11,316,403 +2.56(+1.58%)
Jun 21, 2022 159.84 162.75 158.72 161.95 8,790,638 +3.32(+2.09%)
Jun 17, 2022 159.72 161.19 158.42 158.63 13,339,073 -0.58(-0.36%)
Jun 16, 2022 157.64 159.33 156.71 159.21 7,538,159 +0.08(+0.05%)
Jun 15, 2022 158.80 160.48 157.88 159.13 8,328,557 +1.69(+1.07%)
Jun 14, 2022 160.13 160.18 156.57 157.44 7,602,465 -2.45(-1.53%)
Jun 13, 2022 159.21 161.24 159.21 159.89 8,542,941 -1.63(-1.01%)
Jun 10, 2022 161.17 162.85 159.72 161.52 7,101,750 -1.09(-0.67%)
Jun 09, 2022 165.88 167.23 162.54 162.61 5,886,475 -3.34(-2.01%)
Jun 08, 2022 166.72 167.98 165.50 165.95 4,628,894 -0.99(-0.59%)
Jun 07, 2022 165.67 167.84 165.13 166.94 5,819,752 +1.82(+1.10%)
Jun 06, 2022 165.88 167.09 164.75 165.13 5,754,224 -0.02(-0.01%)
Jun 03, 2022 165.75 167.25 164.89 165.15 4,523,265 -0.68(-0.41%)
Jun 02, 2022 166.38 166.45 163.43 165.83 9,257,830 -0.52(-0.31%)
Jun 01, 2022 167.70 167.94 164.66 166.35 5,528,759 -1.70(-1.01%)
May 31, 2022 166.62 168.66 163.82 168.06 17,473,058 -1.46(-0.86%)
May 27, 2022 168.27 169.58 166.84 169.52 6,253,306 +1.53(+0.91%)
May 26, 2022 169.43 169.43 167.19 167.99 7,368,631 -0.15(-0.09%)
May 25, 2022 168.99 169.95 167.62 168.14 7,006,761 -1.67(-0.98%)
May 24, 2022 167.79 170.12 167.65 169.81 6,857,937 +1.83(+1.09%)
May 23, 2022 166.25 168.43 166.12 167.97 7,517,817 +3.36(+2.04%)
May 20, 2022 162.63 164.78 161.89 164.61 8,080,755 +2.83(+1.75%)
May 19, 2022 162.51 162.58 160.62 161.78 7,391,022 -1.45(-0.89%)
May 18, 2022 166.34 166.84 162.93 163.24 9,250,067 -3.09(-1.86%)
May 17, 2022 166.23 167.14 164.25 166.32 6,192,481 +0.69(+0.42%)
May 16, 2022 164.49 166.61 163.86 165.63 5,931,213 +1.14(+0.70%)
May 13, 2022 166.21 166.39 163.52 164.49 8,313,166 -0.95(-0.57%)
May 12, 2022 164.14 165.51 162.50 165.44 7,415,206 +1.62(+0.99%)
May 11, 2022 163.66 165.86 163.59 163.82 6,599,919 -0.89(-0.54%)
May 10, 2022 165.77 166.66 164.16 164.71 8,801,821 -0.22(-0.14%)
May 09, 2022 163.19 166.08 162.39 164.94 8,458,577 +0.89(+0.54%)
May 06, 2022 162.90 164.44 162.48 164.04 6,917,445 -0.36(-0.22%)
May 05, 2022 166.88 167.15 163.02 164.41 7,620,509 -3.20(-1.91%)
May 04, 2022 165.70 167.89 164.77 167.61 6,368,187 +1.78(+1.07%)
May 03, 2022 166.30 168.01 165.26 165.83 7,059,153 -0.33(-0.20%)
May 02, 2022 167.86 168.73 164.66 166.16 7,681,696 -1.69(-1.01%)
Apr 29, 2022 169.75 169.79 167.61 167.85 9,157,599 -2.79(-1.64%)
Apr 28, 2022 169.51 171.61 169.21 170.64 10,111,733 +1.27(+0.75%)
Apr 27, 2022 171.36 171.90 169.04 169.37 11,923,606 -2.40(-1.40%)
Apr 26, 2022 172.16 173.53 171.31 171.77 10,955,168 -1.24(-0.72%)
Apr 25, 2022 169.60 173.64 169.37 173.01 12,015,670 +4.16(+2.46%)
Apr 22, 2022 169.72 170.35 168.70 168.85 8,617,979 -1.69(-0.99%)
Apr 21, 2022 171.08 171.95 169.80 170.55 7,492,943 -0.49(-0.29%)
Apr 20, 2022 169.50 171.44 169.19 171.04 8,648,161 +0.75(+0.44%)
Apr 19, 2022 168.09 172.94 167.37 170.28 15,490,710 +5.04(+3.05%)
Apr 18, 2022 167.17 167.78 164.39 165.24 6,790,108 -2.08(-1.25%)
Apr 14, 2022 167.42 168.72 167.17 167.33 6,653,157 -0.71(-0.42%)
Apr 13, 2022 167.33 168.20 166.71 168.03 6,067,081 +0.71(+0.42%)
Apr 12, 2022 166.68 168.17 165.75 167.33 6,405,598 +0.06(+0.03%)
Apr 11, 2022 170.21 171.33 167.05 167.27 6,376,056 -2.12(-1.25%)
Apr 08, 2022 168.66 170.38 167.82 169.39 7,681,464 +0.33(+0.20%)
Apr 07, 2022 168.97 170.16 167.63 169.06 7,939,832 -0.44(-0.26%)
Apr 06, 2022 166.85 169.84 166.14 169.50 11,105,577 +4.30(+2.60%)
Apr 05, 2022 164.14 167.09 163.97 165.20 8,009,532 +1.06(+0.65%)
Apr 04, 2022 165.74 165.74 163.25 164.14 7,376,138 -1.60(-0.97%)
Apr 01, 2022 164.68 165.96 163.33 165.74 7,015,989 +0.89(+0.54%)
Mar 31, 2022 167.04 167.62 164.61 164.84 12,377,612 -2.19(-1.31%)
Mar 30, 2022 165.97 167.29 165.26 167.04 6,749,089 +1.72(+1.04%)
Mar 29, 2022 166.14 166.86 164.44 165.32 6,423,790 -0.08(-0.05%)
Mar 28, 2022 164.31 165.73 164.03 165.40 6,025,254 +0.85(+0.51%)
Mar 25, 2022 163.41 165.28 162.97 164.56 5,171,397 +1.56(+0.96%)
Mar 24, 2022 162.77 163.27 161.91 162.99 5,388,570 +0.84(+0.52%)
Mar 23, 2022 162.98 163.27 161.92 162.16 5,649,119 -0.61(-0.38%)
Mar 22, 2022 163.54 163.54 161.76 162.77 9,106,606 -0.77(-0.47%)
Mar 21, 2022 162.45 164.78 162.14 163.54 8,144,012 +0.92(+0.57%)
Mar 18, 2022 164.63 164.63 161.52 162.62 14,847,191 -1.82(-1.11%)
Mar 17, 2022 162.97 164.48 162.03 164.44 8,033,675 +2.12(+1.31%)
Mar 16, 2022 163.20 164.58 160.50 162.32 10,329,270 -1.51(-0.92%)
Mar 15, 2022 161.22 164.18 160.49 163.83 11,347,530 +4.14(+2.59%)
Mar 14, 2022 158.75 161.95 158.44 159.69 8,310,042 +2.18(+1.38%)
Mar 11, 2022 157.31 159.48 157.21 157.51 5,578,024 -0.29(-0.18%)
Mar 10, 2022 156.78 158.26 156.33 157.80 6,635,075 +0.28(+0.18%)
Mar 09, 2022 158.13 158.33 156.16 157.52 7,792,462 +0.59(+0.38%)
Mar 08, 2022 160.02 161.02 156.73 156.93 11,933,117 -3.25(-2.03%)
Mar 07, 2022 156.54 161.02 155.66 160.18 12,538,554 +2.54(+1.61%)
Mar 04, 2022 155.92 157.99 155.19 157.64 6,776,260 +0.93(+0.59%)
Mar 03, 2022 155.05 157.50 154.70 156.71 7,882,335 +2.27(+1.47%)
Mar 02, 2022 152.92 155.91 152.58 154.44 7,304,134 +1.90(+1.24%)
Mar 01, 2022 151.65 153.24 151.06 152.54 9,393,041 -0.53(-0.35%)
Feb 28, 2022 151.49 153.64 151.03 153.07 10,074,100 -1.33(-0.86%)
Feb 25, 2022 148.82 155.31 151.36 154.40 12,192,434 +7.31(+4.97%)
Feb 24, 2022 148.61 148.94 144.84 147.09 13,889,121 -2.87(-1.91%)
Feb 23, 2022 150.22 151.27 149.61 149.95 8,619,477 +0.07(+0.05%)
Feb 22, 2022 152.14 152.30 149.23 149.88 7,384,606 -2.06(-1.36%)
Feb 18, 2022 151.94 0 -1.65(-1.07%)
Feb 17, 2022 154.53 154.75 152.42 153.59 6,737,664 -0.56(-0.37%)
Feb 16, 2022 153.87 155.12 153.15 154.15 9,178,075 -0.47(-0.30%)
Feb 15, 2022 153.53 155.35 153.42 154.62 7,175,989 +1.58(+1.03%)
Feb 14, 2022 155.00 155.24 151.39 153.04 9,700,736 -1.95(-1.26%)
Feb 11, 2022 156.30 157.25 154.84 155.00 14,202,213 -1.58(-1.01%)
Feb 10, 2022 158.23 158.24 156.46 156.57 11,204,082 -1.91(-1.21%)
Feb 09, 2022 159.02 159.18 158.27 158.49 5,828,920 -0.02(-0.01%)
Feb 08, 2022 158.05 159.00 157.55 158.51 6,812,654 +0.41(+0.26%)
Feb 07, 2022 158.41 158.72 157.12 158.09 6,562,638 -0.53(-0.33%)
Feb 04, 2022 158.03 159.87 157.22 158.62 7,024,955 -1.05(-0.65%)
Feb 03, 2022 159.20 160.46 159.66 6,752,372 -0.01(-0.01%)
Feb 02, 2022 156.79 159.87 156.79 159.67 7,985,227 +1.75(+1.11%)
Feb 01, 2022 158.72 158.94 156.58 157.92 8,823,335 -1.30(-0.82%)
Jan 31, 2022 158.50 159.53 159.23 8,715,616 +0.46(+0.29%)
Jan 28, 2022 157.91 158.77 156.46 158.76 10,592,264 +1.11(+0.70%)
Jan 27, 2022 156.55 158.88 156.19 157.66 9,810,729 +2.04(+1.31%)
Jan 26, 2022 154.84 156.39 153.63 155.61 10,777,155 +0.69(+0.45%)
Jan 25, 2022 150.05 155.56 149.33 154.92 15,233,323 +4.31(+2.86%)
Jan 24, 2022 151.57 151.72 146.26 150.61 15,207,618 -1.76(-1.15%)
Jan 21, 2022 153.59 155.25 152.00 152.37 11,416,201 -0.35(-0.23%)
Jan 20, 2022 154.61 155.13 152.43 152.72 6,502,288 -1.23(-0.80%)
Jan 19, 2022 154.52 155.93 153.71 153.95 6,412,214 -0.48(-0.31%)
Jan 18, 2022 154.43 155.00 153.42 154.43 8,456,823 -0.68(-0.44%)
Jan 14, 2022 155.12 0 -0.85(-0.54%)
Jan 13, 2022 156.19 157.50 155.69 155.97 6,639,072 -0.95(-0.61%)
Jan 12, 2022 156.75 157.19 155.58 156.92 8,781,505 -1.35(-0.85%)
Jan 11, 2022 159.87 160.24 157.21 158.27 9,024,203 -1.70(-1.06%)
Jan 10, 2022 160.52 160.52 159.10 159.97 8,329,581 -0.79(-0.49%)
Jan 07, 2022 158.46 161.09 158.16 160.76 7,559,418 +2.14(+1.35%)
Jan 06, 2022 159.10 159.42 157.85 158.62 7,900,170 -0.55(-0.34%)
Jan 05, 2022 158.96 160.32 158.61 159.16 7,591,282 +1.05(+0.67%)
Jan 04, 2022 158.09 159.23 157.66 158.11 7,301,463 -0.42(-0.27%)
Jan 03, 2022 157.31 158.59 156.28 158.53 6,505,358 +0.43(+0.27%)
Dec 31, 2021 159.45 159.59 158.06 158.10 4,771,277 -1.15(-0.72%)
Dec 30, 2021 159.07 159.77 158.73 159.25 4,578,585 +0.70(+0.44%)
Dec 29, 2021 157.11 158.95 157.03 158.54 3,961,543 +1.11(+0.70%)
Dec 28, 2021 156.92 157.70 156.73 157.43 3,448,474 +0.63(+0.40%)
Dec 27, 2021 156.32 156.97 155.91 156.81 4,008,752 +1.31(+0.84%)
Dec 23, 2021 155.15 156.14 154.67 155.49 3,788,712 +0.30(+0.19%)
Dec 22, 2021 154.39 155.42 153.53 155.20 4,521,014 +0.67(+0.43%)
Dec 21, 2021 155.32 155.35 153.40 154.53 8,604,422 -0.50(-0.32%)
Dec 20, 2021 155.09 155.73 153.92 155.03 8,604,134 -0.44(-0.29%)
Dec 17, 2021 156.78 157.83 154.95 155.47 18,146,396 -4.42(-2.76%)
Dec 16, 2021 158.28 160.35 157.89 159.89 9,727,374 +2.20(+1.40%)
Dec 15, 2021 156.97 158.31 156.57 157.69 9,250,578 +0.31(+0.20%)
Dec 14, 2021 155.57 158.01 154.49 157.38 11,341,488 +1.70(+1.09%)
Dec 13, 2021 152.26 156.37 151.38 155.68 12,054,990 +2.73(+1.79%)
Dec 10, 2021 153.02 154.05 152.17 152.94 7,111,437 -0.38(-0.25%)
Dec 09, 2021 151.73 153.40 151.09 153.32 9,276,994 +1.44(+0.95%)
Dec 08, 2021 151.08 152.09 150.31 151.88 6,725,364 +0.91(+0.60%)
Dec 07, 2021 151.57 151.81 150.10 150.97 8,992,695 +0.39(+0.26%)
Dec 06, 2021 148.04 151.12 147.71 150.59 10,485,678 +3.29(+2.23%)
Dec 03, 2021 145.94 147.56 145.64 147.30 9,468,445 +2.12(+1.46%)
Dec 02, 2021 145.34 147.21 144.87 145.18 12,269,229 -0.91(-0.63%)
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.