Johnson & Johnson (NY: JNJ )

161.25 USD -1.72 (-1.06%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 162.00 162.41 157.97 158.46 14,417,500 -4.30(-2.64%)
Feb 25, 2021 163.13 163.70 161.99 162.76 9,709,995 +0.17(+0.10%)
Feb 24, 2021 162.40 164.39 160.92 162.59 10,263,752 +2.15(+1.34%)
Feb 23, 2021 161.26 163.19 160.40 160.44 7,040,847 -1.43(-0.88%)
Feb 22, 2021 161.87 162.54 160.29 161.87 6,442,525 -1.11(-0.68%)
Feb 19, 2021 165.60 165.96 162.91 162.98 8,190,800 -2.76(-1.67%)
Feb 18, 2021 164.96 166.16 164.30 165.74 5,189,186 +0.08(+0.05%)
Feb 17, 2021 164.97 166.09 164.36 165.66 6,678,262 +0.59(+0.36%)
Feb 16, 2021 166.58 167.05 164.64 165.07 5,653,211 -1.51(-0.91%)
Feb 12, 2021 164.40 166.85 164.00 166.58 4,413,000 +0.52(+0.31%)
Feb 11, 2021 167.00 167.38 165.60 166.06 4,868,290 -0.75(-0.45%)
Feb 10, 2021 167.89 167.94 165.70 166.81 5,918,344 +0.54(+0.32%)
Feb 09, 2021 165.20 166.59 164.97 166.27 5,539,569 +1.35(+0.82%)
Feb 08, 2021 165.03 165.92 163.88 164.92 6,027,300 +0.47(+0.29%)
Feb 05, 2021 164.86 165.44 163.86 164.45 9,495,300 +2.46(+1.52%)
Feb 04, 2021 161.00 162.09 159.76 161.99 7,557,758 +1.49(+0.93%)
Feb 03, 2021 160.94 161.52 159.57 160.50 8,600,774 -0.75(-0.47%)
Feb 02, 2021 163.38 163.66 161.18 161.25 11,434,405 -1.46(-0.90%)
Feb 01, 2021 165.31 165.31 162.60 162.71 9,964,575 -0.42(-0.26%)
Jan 29, 2021 164.09 166.00 160.55 163.13 22,505,800 -6.03(-3.56%)
Jan 28, 2021 168.20 170.86 167.80 169.16 8,938,163 +1.28(+0.76%)
Jan 27, 2021 169.12 170.92 167.45 167.88 14,199,541 -2.60(-1.53%)
Jan 26, 2021 169.70 173.65 169.39 170.48 14,187,046 +4.50(+2.71%)
Jan 25, 2021 165.01 166.09 163.66 165.98 9,903,008 +2.43(+1.49%)
Jan 22, 2021 162.36 165.15 161.87 163.55 8,137,000 +1.82(+1.13%)
Jan 21, 2021 161.32 162.48 160.06 161.73 6,817,731 -0.65(-0.40%)
Jan 20, 2021 163.20 164.14 161.80 162.38 6,837,983 -0.40(-0.25%)
Jan 19, 2021 162.00 163.04 161.10 162.78 9,054,900 +2.48(+1.55%)
Jan 15, 2021 160.30 161.41 159.11 160.30 7,630,800 -0.35(-0.22%)
Jan 14, 2021 160.45 161.95 159.61 160.65 10,023,773 +2.76(+1.75%)
Jan 13, 2021 158.23 158.46 156.75 157.89 6,597,564 -0.24(-0.15%)
Jan 12, 2021 159.15 159.66 157.33 158.13 6,900,694 -1.24(-0.78%)
Jan 11, 2021 160.56 161.32 158.77 159.37 7,066,193 -0.67(-0.42%)
Jan 08, 2021 160.51 161.10 159.88 160.04 8,228,900 -0.33(-0.21%)
Jan 07, 2021 159.00 161.03 158.35 160.37 7,744,980 +0.54(+0.34%)
Jan 06, 2021 157.24 160.23 156.72 159.83 8,228,450 +1.49(+0.94%)
Jan 05, 2021 156.25 158.76 155.07 158.34 9,598,891 +1.84(+1.18%)
Jan 04, 2021 157.24 157.38 154.13 156.50 11,764,640 -0.88(-0.56%)
Dec 31, 2020 157.38 157.38 157.38 5,412,271 +1.33(+0.85%)
Dec 30, 2020 154.74 156.38 154.60 156.05 5,412,271 +1.91(+1.24%)
Dec 29, 2020 154.11 154.93 153.80 154.14 5,211,446 +0.95(+0.62%)
Dec 28, 2020 153.32 153.87 152.30 153.19 3,854,085 +0.72(+0.47%)
Dec 24, 2020 151.85 153.04 151.82 152.47 2,114,900 +0.53(+0.35%)
Dec 23, 2020 152.80 153.60 151.90 151.94 4,605,847 -0.78(-0.51%)
Dec 22, 2020 152.40 153.90 151.86 152.72 4,699,500 -0.30(-0.20%)
Dec 21, 2020 152.01 153.41 150.05 153.02 7,888,700 -1.49(-0.96%)
Dec 18, 2020 153.65 155.10 151.67 154.51 17,137,200 +0.89(+0.58%)
Dec 17, 2020 150.09 153.88 149.96 153.62 9,918,844 +3.95(+2.64%)
Dec 16, 2020 150.20 150.92 149.55 149.67 8,484,373 -0.90(-0.60%)
Dec 15, 2020 150.00 150.75 149.53 150.57 7,612,675 +1.50(+1.01%)
Dec 14, 2020 153.25 153.48 148.99 149.07 8,544,790 -3.88(-2.54%)
Dec 11, 2020 151.53 153.41 151.23 152.95 5,973,200 +0.70(+0.46%)
Dec 10, 2020 152.82 152.98 151.68 152.25 7,391,417 -0.85(-0.56%)
Dec 09, 2020 152.83 153.50 151.76 153.10 8,433,015 +1.55(+1.02%)
Dec 08, 2020 150.00 152.14 149.55 151.55 8,336,767 +2.58(+1.73%)
Dec 07, 2020 149.35 149.91 148.51 148.97 6,632,347 -1.30(-0.87%)
Dec 04, 2020 149.79 150.31 149.27 150.27 6,747,000 +1.27(+0.85%)
Dec 03, 2020 148.04 149.58 147.69 149.00 7,306,059 +0.86(+0.58%)
Dec 02, 2020 147.85 149.71 147.70 148.14 7,742,812 +0.69(+0.47%)
Dec 01, 2020 146.29 149.13 145.86 147.45 9,738,169 +2.77(+1.91%)
Nov 30, 2020 144.23 144.86 143.06 144.68 15,654,112 +0.68(+0.47%)
Nov 27, 2020 144.50 144.66 143.22 144.00 3,059,000 +0.32(+0.22%)
Nov 25, 2020 144.06 144.17 142.86 143.68 7,594,600 -0.19(-0.13%)
Nov 24, 2020 144.00 144.76 143.61 143.87 11,034,881 +0.00(+0.00%)
Nov 23, 2020 146.01 146.01 143.04 143.87 7,306,491 -2.49(-1.70%)
Nov 20, 2020 147.05 147.94 146.13 146.36 6,356,100 -0.78(-0.53%)
Nov 19, 2020 147.30 147.46 145.59 147.14 7,984,446 -0.23(-0.16%)
Nov 18, 2020 148.87 149.76 147.37 147.37 6,660,109 -1.98(-1.33%)
Nov 17, 2020 150.00 150.63 149.12 149.35 7,296,234 -1.50(-0.99%)
Nov 16, 2020 150.92 151.30 149.80 150.85 6,264,219 +0.95(+0.63%)
Nov 13, 2020 149.09 150.41 148.41 149.90 5,896,500 +1.60(+1.08%)
Nov 12, 2020 147.61 148.65 146.75 148.30 4,710,758 +0.50(+0.34%)
Nov 11, 2020 149.17 149.20 146.86 147.80 6,379,808 -0.48(-0.32%)
Nov 10, 2020 147.25 148.75 146.26 148.28 7,385,433 +2.20(+1.51%)
Nov 09, 2020 148.43 148.99 144.92 146.08 12,340,574 +3.83(+2.69%)
Nov 06, 2020 140.40 143.19 139.65 142.25 5,942,500 +2.49(+1.78%)
Nov 05, 2020 140.55 141.83 139.26 139.76 8,013,266 +0.36(+0.26%)
Nov 04, 2020 139.49 142.54 138.70 139.40 10,261,143 +0.90(+0.65%)
Nov 03, 2020 140.02 140.96 137.78 138.50 6,358,845 -0.19(-0.14%)
Nov 02, 2020 138.98 139.01 137.49 138.69 7,084,840 +1.58(+1.15%)
Oct 30, 2020 136.68 137.54 133.65 137.11 7,364,700 -0.08(-0.06%)
Oct 29, 2020 138.00 138.70 136.05 137.19 7,204,138 -1.17(-0.85%)
Oct 28, 2020 141.43 141.98 138.18 138.36 8,424,716 -4.79(-3.35%)
Oct 27, 2020 143.74 144.29 142.92 143.15 4,885,667 -0.82(-0.57%)
Oct 26, 2020 144.43 144.77 142.75 143.97 6,929,130 -1.27(-0.87%)
Oct 23, 2020 145.88 147.47 144.35 145.24 4,154,300 +0.16(+0.11%)
Oct 22, 2020 144.16 145.69 143.84 145.08 5,280,012 +1.15(+0.80%)
Oct 21, 2020 144.12 145.34 143.91 143.93 5,219,826 -0.62(-0.43%)
Oct 20, 2020 144.66 145.75 144.12 144.55 5,325,750 +0.23(+0.16%)
Oct 19, 2020 148.53 148.90 144.13 144.32 7,249,648 -3.78(-2.55%)
Oct 16, 2020 147.60 148.76 147.01 148.10 6,098,400 +0.91(+0.62%)
Oct 15, 2020 147.48 147.90 146.33 147.19 5,978,936 -0.91(-0.61%)
Oct 14, 2020 148.82 149.03 147.39 148.10 7,706,866 -0.26(-0.18%)
Oct 13, 2020 149.00 150.12 147.77 148.36 11,054,511 -3.48(-2.29%)
Oct 12, 2020 151.60 153.14 151.02 151.84 7,264,619 +0.87(+0.58%)
Oct 09, 2020 149.65 151.48 149.45 150.97 5,054,100 +2.08(+1.40%)
Oct 08, 2020 148.50 149.85 148.04 148.89 4,412,149 +1.01(+0.68%)
Oct 07, 2020 146.49 148.23 145.81 147.88 5,602,294 +1.62(+1.11%)
Oct 06, 2020 148.28 148.61 145.87 146.26 5,116,890 -1.97(-1.33%)
Oct 05, 2020 147.00 148.38 146.42 148.23 4,992,638 +1.99(+1.36%)
Oct 02, 2020 146.21 148.41 145.83 146.24 5,485,600 -1.08(-0.73%)
Oct 01, 2020 149.31 149.65 146.46 147.32 6,457,632 -1.56(-1.05%)
Sep 30, 2020 147.45 149.73 146.84 148.88 8,486,249 +1.82(+1.24%)
Sep 29, 2020 147.60 147.92 146.06 147.06 6,770,194 -0.05(-0.03%)
Sep 28, 2020 146.73 148.29 146.42 147.11 5,842,169 +1.45(+1.00%)
Sep 25, 2020 144.00 146.25 143.89 145.66 5,531,200 +0.99(+0.68%)
Sep 24, 2020 144.56 145.25 143.34 144.67 5,614,315 +0.23(+0.16%)
Sep 23, 2020 147.48 147.55 144.38 144.44 8,778,001 +0.23(+0.16%)
Sep 22, 2020 144.69 145.35 143.72 144.21 5,295,520 -0.89(-0.61%)
Sep 21, 2020 147.58 147.93 142.96 145.10 7,573,451 -4.08(-2.73%)
Sep 18, 2020 146.51 149.65 146.20 149.18 12,174,000 +2.01(+1.37%)
Sep 17, 2020 148.04 148.63 146.05 147.17 5,460,813 -1.23(-0.83%)
Sep 16, 2020 149.39 150.06 148.35 148.40 4,323,380 -0.49(-0.33%)
Sep 15, 2020 149.45 150.59 148.52 148.89 3,659,006 +0.54(+0.36%)
Sep 14, 2020 148.12 149.47 148.01 148.35 4,375,640 +0.57(+0.39%)
Sep 11, 2020 147.05 148.53 146.63 147.78 3,934,600 +0.87(+0.59%)
Sep 10, 2020 149.25 149.78 146.52 146.91 6,190,921 -2.79(-1.86%)
Sep 09, 2020 148.15 151.10 148.12 149.70 6,959,445 +2.44(+1.66%)
Sep 08, 2020 150.25 150.89 146.90 147.26 8,755,811 -1.33(-0.90%)
Sep 04, 2020 150.17 150.95 147.13 148.59 7,200,000 -0.96(-0.64%)
Sep 03, 2020 154.83 155.47 148.30 149.55 8,671,328 -4.28(-2.78%)
Sep 02, 2020 150.79 154.33 149.24 153.83 6,881,266 +2.31(+1.52%)
Sep 01, 2020 153.87 154.08 150.07 151.52 6,308,738 -1.89(-1.23%)
Aug 31, 2020 153.00 154.40 152.26 153.41 6,362,377 -0.23(-0.15%)
Aug 28, 2020 152.74 153.70 151.90 153.64 5,395,600 +0.66(+0.43%)
Aug 27, 2020 152.42 153.26 151.89 152.98 5,575,243 +0.68(+0.45%)
Aug 26, 2020 151.86 152.65 150.64 152.30 8,007,408 +0.24(+0.16%)
Aug 25, 2020 152.78 153.07 151.54 152.06 3,862,763 -0.09(-0.06%)
Aug 24, 2020 152.74 152.90 150.35 152.15 5,387,641 -0.61(-0.40%)
Aug 21, 2020 151.78 153.65 150.59 152.76 6,722,700 +1.34(+0.88%)
Aug 20, 2020 149.75 151.58 149.55 151.42 4,873,101 +1.03(+0.68%)
Aug 19, 2020 149.58 151.58 149.32 150.39 7,815,742 +0.30(+0.20%)
Aug 18, 2020 149.26 150.10 148.57 150.09 4,322,424 +1.10(+0.74%)
Aug 17, 2020 148.32 150.23 148.23 148.99 4,306,394 +0.75(+0.51%)
Aug 14, 2020 147.61 149.34 147.58 148.24 4,240,100 +0.24(+0.16%)
Aug 13, 2020 148.54 149.19 147.53 148.00 5,154,755 -1.66(-1.11%)
Aug 12, 2020 147.54 150.24 147.49 149.66 5,257,571 +2.69(+1.83%)
Aug 11, 2020 149.14 149.23 146.37 146.97 6,387,900 -1.06(-0.72%)
Aug 10, 2020 148.86 149.01 147.72 148.03 4,096,600 -0.57(-0.38%)
Aug 07, 2020 147.51 148.65 147.15 148.60 3,635,000 +1.05(+0.71%)
Aug 06, 2020 148.40 149.25 146.50 147.55 4,837,389 -0.85(-0.57%)
Aug 05, 2020 149.10 149.31 147.80 148.40 5,490,278 +1.33(+0.90%)
Aug 04, 2020 146.99 147.22 145.82 147.07 4,161,353 -0.28(-0.19%)
Aug 03, 2020 146.39 147.79 146.15 147.35 4,079,494 +1.59(+1.09%)
Jul 31, 2020 146.66 147.45 143.96 145.76 8,257,900 -1.08(-0.74%)
Jul 30, 2020 147.44 147.50 146.14 146.84 5,919,624 +0.30(+0.20%)
Jul 29, 2020 146.39 147.47 146.07 146.54 4,488,557 -0.29(-0.20%)
Jul 28, 2020 147.40 147.99 146.75 146.83 4,842,116 -0.35(-0.24%)
Jul 27, 2020 147.37 148.92 146.86 147.18 5,674,931 -0.94(-0.63%)
Jul 24, 2020 150.50 150.60 147.03 148.12 5,405,800 -1.49(-1.00%)
Jul 23, 2020 150.21 150.85 149.28 149.61 6,564,600 -0.40(-0.27%)
Jul 22, 2020 149.93 150.40 147.85 150.01 5,909,965 +0.27(+0.18%)
Jul 21, 2020 149.60 151.67 149.50 149.74 5,577,107 +0.14(+0.09%)
Jul 20, 2020 150.23 150.32 148.43 149.60 6,190,912 +0.25(+0.17%)
Jul 17, 2020 150.00 150.58 148.69 149.35 7,444,100 +0.10(+0.07%)
Jul 16, 2020 148.68 149.34 146.68 149.25 9,293,851 +0.99(+0.67%)
Jul 15, 2020 149.73 150.21 148.23 148.26 8,503,865 +0.34(+0.23%)
Jul 14, 2020 145.32 148.39 145.26 147.92 7,445,636 +2.71(+1.87%)
Jul 13, 2020 143.61 146.64 143.28 145.21 6,951,384 +2.84(+1.99%)
Jul 10, 2020 142.75 142.87 141.43 142.37 4,282,400 -0.12(-0.08%)
Jul 09, 2020 142.76 144.43 140.58 142.49 5,737,737 -0.78(-0.54%)
Jul 08, 2020 142.87 143.39 141.70 143.27 6,257,526 +0.42(+0.29%)
Jul 07, 2020 141.39 143.97 141.23 142.85 5,622,214 -0.13(-0.09%)
Jul 06, 2020 142.17 143.77 141.88 142.98 6,154,078 +2.01(+1.43%)
Jul 02, 2020 141.25 141.84 140.33 140.97 5,152,200 +0.59(+0.42%)
Jul 01, 2020 140.69 141.39 140.06 140.38 6,174,922 -0.25(-0.18%)
Jun 30, 2020 139.40 141.02 137.84 140.63 7,737,831 +1.59(+1.14%)
Jun 29, 2020 138.74 139.70 137.98 139.04 5,308,958 +1.23(+0.89%)
Jun 26, 2020 139.53 139.60 137.02 137.81 12,849,700 -1.86(-1.33%)
Jun 25, 2020 140.57 140.57 137.54 139.67 7,420,213 -0.15(-0.11%)
Jun 24, 2020 142.19 142.19 138.72 139.82 8,210,994 -3.04(-2.13%)
Jun 23, 2020 143.74 144.08 142.68 142.86 5,921,409 -0.53(-0.37%)
Jun 22, 2020 143.47 143.66 142.03 143.39 5,284,684 -0.44(-0.31%)
Jun 19, 2020 145.79 145.88 143.25 143.83 12,194,000 +0.42(+0.29%)
Jun 18, 2020 142.52 144.12 141.87 143.41 4,795,862 -0.61(-0.42%)
Jun 17, 2020 144.90 145.42 143.47 144.02 5,096,359 -0.44(-0.30%)
Jun 16, 2020 144.09 145.42 142.77 144.46 7,579,877 +3.21(+2.27%)
Jun 15, 2020 141.00 142.40 139.39 141.25 8,653,555 -0.90(-0.63%)
Jun 12, 2020 142.84 143.71 140.28 142.15 8,687,300 +1.28(+0.91%)
Jun 11, 2020 148.58 149.17 140.75 140.87 11,910,141 -6.93(-4.69%)
Jun 10, 2020 146.60 150.03 146.60 147.80 10,130,574 +1.84(+1.26%)
Jun 09, 2020 148.25 149.33 145.65 145.96 8,246,834 -0.81(-0.55%)
Jun 08, 2020 145.88 147.61 145.74 146.77 7,554,960 -0.53(-0.36%)
Jun 05, 2020 147.69 149.64 146.60 147.30 9,725,400 +0.57(+0.39%)
Jun 04, 2020 146.80 148.37 145.58 146.73 8,170,110 -1.92(-1.29%)
Jun 03, 2020 148.52 149.14 146.45 148.65 6,338,457 +0.40(+0.27%)
Jun 02, 2020 147.06 148.35 146.12 148.25 6,074,399 +1.06(+0.72%)
Jun 01, 2020 147.29 148.34 146.01 147.19 6,142,310 -1.56(-1.05%)
May 29, 2020 147.96 149.35 145.33 148.75 8,505,200 +1.78(+1.21%)
May 28, 2020 146.02 148.11 145.81 146.97 6,189,937 +2.08(+1.44%)
May 27, 2020 144.32 145.25 143.01 144.89 7,948,342 +0.33(+0.23%)
May 26, 2020 146.19 146.44 144.30 144.56 7,071,784 +0.19(+0.13%)
May 22, 2020 144.57 146.29 144.06 144.37 6,140,800 -2.34(-1.59%)
May 21, 2020 148.50 148.50 145.82 146.71 6,485,351 -0.97(-0.66%)
May 20, 2020 149.75 150.39 147.27 147.68 5,711,073 -1.34(-0.90%)
May 19, 2020 150.10 151.10 148.40 149.02 6,106,609 -1.50(-1.00%)
May 18, 2020 152.49 153.62 150.46 150.52 7,388,756 +0.08(+0.05%)
May 15, 2020 147.87 150.48 145.66 150.44 10,340,400 +2.80(+1.90%)
May 14, 2020 145.39 147.76 144.26 147.64 6,870,433 +0.51(+0.35%)
May 13, 2020 146.08 148.95 146.01 147.13 6,969,065 -0.01(-0.01%)
May 12, 2020 150.10 150.34 147.03 147.14 7,036,982 -1.97(-1.32%)
May 11, 2020 148.45 150.10 148.12 149.11 5,887,066 +0.41(+0.28%)
May 08, 2020 148.92 149.18 147.89 148.70 4,712,400 +1.11(+0.75%)
May 07, 2020 149.37 149.52 147.13 147.59 5,570,719 -0.49(-0.33%)
May 06, 2020 150.00 150.32 148.04 148.08 6,190,994 -1.42(-0.95%)
May 05, 2020 149.00 150.78 148.64 149.50 6,562,061 +1.23(+0.83%)
May 04, 2020 148.77 149.08 147.09 148.27 7,198,016 -0.02(-0.01%)
May 01, 2020 149.62 149.67 146.79 148.29 7,308,900 -1.75(-1.17%)
Apr 30, 2020 148.46 150.43 147.16 150.04 14,829,155 -0.20(-0.13%)
Apr 29, 2020 151.38 151.63 149.16 150.24 9,282,403 -1.15(-0.76%)
Apr 28, 2020 151.25 153.10 150.70 151.39 8,557,784 -2.90(-1.88%)
Apr 27, 2020 154.81 156.05 154.00 154.29 8,922,613 -0.57(-0.37%)
Apr 24, 2020 155.57 156.30 153.64 154.86 8,654,100 -0.65(-0.42%)
Apr 23, 2020 154.25 157.00 153.70 155.51 10,664,105 +2.52(+1.65%)
Apr 22, 2020 152.81 155.00 151.73 152.99 11,517,111 +3.31(+2.21%)
Apr 21, 2020 150.12 151.64 148.57 149.68 9,950,587 -1.99(-1.31%)
Apr 20, 2020 150.93 153.00 150.09 151.67 12,225,412 -0.35(-0.23%)
Apr 17, 2020 151.99 152.30 149.60 152.02 10,920,000 +2.35(+1.57%)
Apr 16, 2020 148.31 150.68 146.44 149.67 12,162,416 +2.01(+1.36%)
Apr 15, 2020 146.25 147.91 143.54 147.66 11,961,009 +1.63(+1.12%)
Apr 14, 2020 145.42 147.42 144.05 146.03 13,833,131 +6.26(+4.48%)
Apr 13, 2020 140.00 141.49 137.84 139.77 8,148,235 -1.46(-1.03%)
Apr 09, 2020 144.01 145.42 140.28 141.23 11,127,200 -2.03(-1.42%)
Apr 08, 2020 137.75 144.13 137.30 143.26 10,756,632 +5.78(+4.20%)
Apr 07, 2020 139.86 142.03 137.26 137.48 11,560,646 -2.28(-1.63%)
Apr 06, 2020 137.01 140.97 135.54 139.76 14,992,208 +5.59(+4.17%)
Apr 03, 2020 132.38 134.79 131.58 134.17 10,071,100 +1.02(+0.77%)
Apr 02, 2020 129.12 134.00 127.22 133.15 11,593,525 +4.34(+3.37%)
Apr 01, 2020 127.70 130.23 125.50 128.81 12,605,349 -2.32(-1.77%)
Mar 31, 2020 134.99 135.71 130.05 131.13 15,735,686 -1.88(-1.41%)
Mar 30, 2020 128.46 133.99 127.50 133.01 21,720,568 +9.85(+8.00%)
Mar 27, 2020 121.65 127.62 120.58 123.16 12,133,200 -3.41(-2.69%)
Mar 26, 2020 120.57 127.10 120.38 126.57 15,067,130 +7.17(+6.01%)
Mar 25, 2020 118.91 123.96 116.70 119.40 13,984,897 +0.22(+0.18%)
Mar 24, 2020 118.76 119.65 113.86 119.18 17,602,219 +8.04(+7.23%)
Mar 23, 2020 117.00 118.56 109.16 111.14 20,810,787 -8.75(-7.30%)
Mar 20, 2020 126.83 127.44 118.13 119.89 19,785,100 -7.16(-5.64%)
Mar 19, 2020 134.99 134.99 126.15 127.05 18,479,183 -7.91(-5.86%)
Mar 18, 2020 131.02 135.67 128.71 134.96 17,520,182 -1.63(-1.19%)
Mar 17, 2020 128.55 136.77 127.81 136.59 18,910,244 +9.46(+7.44%)
Mar 16, 2020 123.57 133.76 122.43 127.13 18,876,682 -7.16(-5.33%)
Mar 13, 2020 129.32 134.92 124.65 134.29 20,084,100 +8.88(+7.08%)
Mar 12, 2020 127.31 133.76 124.50 125.41 21,538,055 -6.39(-4.85%)
Mar 11, 2020 138.09 138.75 131.50 131.80 17,765,570 -9.84(-6.95%)
Mar 10, 2020 139.97 141.95 134.23 141.64 12,697,924 +5.20(+3.81%)
Mar 09, 2020 136.33 139.68 134.90 136.44 13,845,815 -5.59(-3.94%)
Mar 06, 2020 138.48 143.01 137.41 142.03 12,239,000 +0.02(+0.01%)
Mar 05, 2020 140.80 142.68 139.84 142.01 11,338,312 -1.47(-1.02%)
Mar 04, 2020 137.68 143.64 137.14 143.48 10,560,403 +7.89(+5.82%)
Mar 03, 2020 140.00 140.99 133.10 135.59 13,660,076 -4.43(-3.16%)
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.