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

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Feb 26, 2021 146.92 147.30 143.27 143.71 15,896,842 -3.90(-2.64%)
Feb 25, 2021 147.95 148.47 146.91 147.61 10,706,312 +0.15(+0.10%)
Feb 24, 2021 147.29 149.09 145.94 147.46 11,316,889 +1.95(+1.34%)
Feb 23, 2021 146.25 148.00 145.47 145.51 7,763,290 -1.30(-0.88%)
Feb 22, 2021 146.81 147.41 145.37 146.81 7,103,576 -0.09(-0.06%)
Feb 19, 2021 149.26 149.58 146.83 146.90 9,087,553 -2.49(-1.67%)
Feb 18, 2021 148.68 149.76 148.09 149.38 5,757,313 +0.07(+0.05%)
Feb 17, 2021 148.69 149.70 148.14 149.31 7,409,417 +0.53(+0.36%)
Feb 16, 2021 150.14 150.57 148.39 148.78 6,272,141 -1.36(-0.91%)
Feb 12, 2021 148.18 150.38 147.82 150.14 4,896,148 +0.47(+0.31%)
Feb 11, 2021 150.52 150.86 149.26 149.67 5,401,284 -0.68(-0.45%)
Feb 10, 2021 151.32 151.37 149.35 150.35 6,566,301 +0.49(+0.32%)
Feb 09, 2021 148.90 150.15 148.69 149.86 6,146,057 +1.22(+0.82%)
Feb 08, 2021 148.75 149.55 147.71 148.65 6,687,186 +0.42(+0.29%)
Feb 05, 2021 148.59 149.12 147.69 148.22 10,534,873 +2.22(+1.52%)
Feb 04, 2021 145.11 146.09 144.00 146.00 8,385,203 +1.34(+0.93%)
Feb 03, 2021 145.06 145.58 143.82 144.66 9,542,412 -0.68(-0.47%)
Feb 02, 2021 147.26 147.51 145.28 145.34 12,686,277 -1.32(-0.90%)
Feb 01, 2021 149.00 149.00 146.56 146.65 11,055,526 -0.38(-0.26%)
Jan 29, 2021 147.90 149.62 144.71 147.03 24,969,802 -5.44(-3.56%)
Jan 28, 2021 151.60 154.00 151.24 152.47 9,916,739 +1.15(+0.76%)
Jan 27, 2021 152.43 154.05 150.93 151.31 15,753,444 -2.34(-1.52%)
Jan 26, 2021 152.95 156.51 152.68 153.66 15,740,285 +4.06(+2.71%)
Jan 25, 2021 148.73 149.70 147.51 149.60 10,987,358 +2.19(+1.49%)
Jan 22, 2021 146.34 148.86 145.90 147.41 9,027,863 +1.64(+1.13%)
Jan 21, 2021 145.40 146.45 144.26 145.77 7,564,156 -0.59(-0.40%)
Jan 20, 2021 147.10 147.94 145.83 146.36 7,586,625 -0.36(-0.25%)
Jan 19, 2021 146.01 146.95 145.20 146.72 10,046,572 +2.24(+1.55%)
Jan 15, 2021 144.48 145.48 143.41 144.48 8,466,242 -0.31(-0.22%)
Jan 14, 2021 144.62 145.97 143.86 144.80 11,121,205 +2.49(+1.75%)
Jan 13, 2021 142.62 142.82 141.28 142.31 7,319,884 -0.22(-0.15%)
Jan 12, 2021 143.44 143.91 141.81 142.53 7,656,202 -1.12(-0.78%)
Jan 11, 2021 144.72 145.40 143.10 143.64 7,839,820 -0.60(-0.42%)
Jan 08, 2021 144.67 145.20 144.10 144.25 9,129,824 -0.30(-0.21%)
Jan 07, 2021 143.31 145.14 142.72 144.54 8,592,923 +0.49(+0.34%)
Jan 06, 2021 141.72 144.42 141.25 144.06 9,129,297 +1.34(+0.94%)
Jan 05, 2021 140.83 143.09 139.77 142.72 10,649,800 +1.66(+1.18%)
Jan 04, 2021 141.72 141.85 138.92 141.06 13,052,667 -0.79(-0.56%)
Dec 31, 2020 141.85 141.85 141.85 6,004,822 +1.20(+0.85%)
Dec 30, 2020 139.47 140.95 139.34 140.65 6,004,822 +1.72(+1.24%)
Dec 29, 2020 138.90 139.64 138.62 138.93 5,782,010 +0.86(+0.62%)
Dec 28, 2020 138.19 138.69 137.27 138.07 4,276,041 +0.65(+0.47%)
Dec 24, 2020 136.87 137.94 136.84 137.42 2,346,445 +0.48(+0.35%)
Dec 23, 2020 137.72 138.44 136.91 136.95 5,110,108 -0.70(-0.51%)
Dec 22, 2020 137.36 138.71 136.88 137.65 5,214,037 -0.27(-0.20%)
Dec 21, 2020 137.01 138.27 135.24 137.92 8,752,378 -1.34(-0.96%)
Dec 18, 2020 138.49 139.79 136.70 139.26 19,013,432 +0.80(+0.58%)
Dec 17, 2020 135.28 138.69 135.16 138.46 11,004,788 +3.56(+2.64%)
Dec 16, 2020 135.38 136.03 134.79 134.90 9,413,267 -0.81(-0.60%)
Dec 15, 2020 135.20 135.87 134.77 135.71 8,446,133 +1.35(+1.01%)
Dec 14, 2020 138.13 138.34 134.29 134.36 9,480,299 -3.50(-2.54%)
Dec 11, 2020 136.58 138.27 136.31 137.86 6,627,163 +0.63(+0.46%)
Dec 10, 2020 137.74 137.88 136.71 137.23 8,200,651 -0.77(-0.56%)
Dec 09, 2020 137.75 138.35 136.78 137.99 9,356,286 +1.40(+1.02%)
Dec 08, 2020 135.20 137.13 134.79 136.59 9,249,501 +2.32(+1.73%)
Dec 07, 2020 134.61 135.12 133.85 134.27 7,358,476 -1.17(-0.86%)
Dec 04, 2020 135.01 135.48 134.54 135.44 7,485,681 +1.14(+0.85%)
Dec 03, 2020 133.43 134.82 133.12 134.30 8,105,948 +0.78(+0.58%)
Dec 02, 2020 133.26 134.94 133.12 133.52 8,590,518 +0.62(+0.47%)
Dec 01, 2020 131.85 134.41 131.47 132.90 10,804,332 +2.50(+1.91%)
Nov 30, 2020 130.00 130.56 128.94 130.40 17,367,970 +0.61(+0.47%)
Nov 27, 2020 130.24 130.38 129.09 129.79 3,393,908 +0.29(+0.22%)
Nov 25, 2020 129.84 129.94 128.76 129.50 8,426,079 -0.17(-0.13%)
Nov 24, 2020 129.79 130.47 129.44 129.67 12,243,012 +0.00(+0.00%)
Nov 23, 2020 131.60 131.60 128.93 129.67 8,106,427 -1.33(-1.02%)
Nov 20, 2020 131.62 132.42 130.80 131.01 7,100,986 -0.70(-0.53%)
Nov 19, 2020 131.85 131.99 130.32 131.71 8,920,162 -0.21(-0.16%)
Nov 18, 2020 133.25 134.05 131.91 131.91 7,440,623 -1.77(-1.33%)
Nov 17, 2020 134.26 134.83 133.48 133.68 8,151,297 -1.34(-0.99%)
Nov 16, 2020 135.09 135.43 134.09 135.03 6,998,337 +0.85(+0.63%)
Nov 13, 2020 133.45 134.63 132.84 134.18 6,587,524 +1.43(+1.08%)
Nov 12, 2020 132.13 133.06 131.36 132.74 5,262,823 +0.45(+0.34%)
Nov 11, 2020 133.52 133.55 131.46 132.30 7,127,472 -0.43(-0.32%)
Nov 10, 2020 131.80 133.15 130.92 132.73 8,250,949 +1.97(+1.51%)
Nov 09, 2020 132.86 133.36 129.72 130.76 13,786,795 +3.43(+2.69%)
Nov 06, 2020 125.67 128.17 125.00 127.33 6,638,915 +2.23(+1.78%)
Nov 05, 2020 125.81 126.95 124.65 125.10 8,952,359 +0.32(+0.26%)
Nov 04, 2020 124.86 127.59 124.15 124.78 11,463,670 +0.81(+0.65%)
Nov 03, 2020 125.33 126.17 123.33 123.97 7,104,053 -0.17(-0.14%)
Nov 02, 2020 124.40 124.43 123.07 124.14 7,915,129 +1.41(+1.15%)
Oct 30, 2020 122.34 123.11 119.63 122.73 8,227,786 -0.07(-0.06%)
Oct 29, 2020 123.52 124.15 121.78 122.80 8,048,408 -1.05(-0.85%)
Oct 28, 2020 126.59 127.09 123.69 123.85 9,412,028 -4.29(-3.35%)
Oct 27, 2020 128.66 129.15 127.93 128.13 5,458,230 -0.73(-0.57%)
Oct 26, 2020 129.28 129.58 127.78 128.87 7,741,171 -1.14(-0.87%)
Oct 23, 2020 130.58 132.00 129.21 130.00 4,641,152 +0.14(+0.11%)
Oct 22, 2020 129.04 130.41 128.75 129.86 5,898,789 +1.03(+0.80%)
Oct 21, 2020 129.00 130.09 128.81 128.83 5,831,549 -0.56(-0.43%)
Oct 20, 2020 129.49 130.46 129.00 129.39 5,949,887 +0.21(+0.16%)
Oct 19, 2020 132.95 133.28 129.01 129.18 8,099,251 -3.38(-2.55%)
Oct 16, 2020 132.12 133.16 131.59 132.56 6,813,086 +0.81(+0.62%)
Oct 15, 2020 132.01 132.38 130.98 131.75 6,679,621 -0.81(-0.61%)
Oct 14, 2020 133.21 133.40 131.93 132.56 8,610,052 -0.23(-0.18%)
Oct 13, 2020 133.37 134.37 132.27 132.80 12,350,015 -3.12(-2.29%)
Oct 12, 2020 135.70 137.08 135.18 135.91 8,115,977 +0.78(+0.58%)
Oct 09, 2020 133.95 135.59 133.77 135.13 5,646,402 +1.86(+1.40%)
Oct 08, 2020 132.92 134.13 132.51 133.27 4,929,219 +0.90(+0.68%)
Oct 07, 2020 131.12 132.68 130.51 132.37 6,258,840 +1.45(+1.11%)
Oct 06, 2020 132.73 133.02 130.57 130.92 5,716,550 -1.76(-1.33%)
Oct 05, 2020 131.58 132.81 131.06 132.68 5,577,737 +1.78(+1.36%)
Oct 02, 2020 130.87 132.84 130.53 130.90 6,128,470 -0.97(-0.73%)
Oct 01, 2020 133.65 133.95 131.10 131.87 7,214,417 -1.40(-1.05%)
Sep 30, 2020 131.98 134.02 131.44 133.26 9,480,772 +1.63(+1.24%)
Sep 29, 2020 132.12 132.40 130.74 131.63 7,563,609 -0.04(-0.03%)
Sep 28, 2020 131.34 132.74 131.06 131.68 6,526,826 +1.30(+1.00%)
Sep 25, 2020 128.90 130.91 128.80 130.38 6,179,414 +0.89(+0.68%)
Sep 24, 2020 129.40 130.01 128.30 129.49 6,272,270 +0.21(+0.16%)
Sep 23, 2020 132.01 132.07 129.24 129.29 9,806,716 +0.21(+0.16%)
Sep 22, 2020 129.51 130.10 128.64 129.08 5,916,114 -0.80(-0.61%)
Sep 21, 2020 132.10 132.41 127.96 129.88 8,461,002 -3.65(-2.73%)
Sep 18, 2020 131.14 133.95 130.86 133.53 13,600,700 +1.80(+1.37%)
Sep 17, 2020 132.51 133.04 130.73 131.73 6,100,778 -1.10(-0.83%)
Sep 16, 2020 133.72 134.32 132.79 132.83 4,830,047 -0.44(-0.33%)
Sep 15, 2020 133.77 134.79 132.94 133.27 4,087,813 +0.48(+0.36%)
Sep 14, 2020 132.58 133.79 132.48 132.79 4,888,431 +0.51(+0.39%)
Sep 11, 2020 131.62 132.95 131.25 132.28 4,395,705 +0.78(+0.59%)
Sep 10, 2020 133.59 134.07 131.15 131.50 6,916,449 -2.50(-1.86%)
Sep 09, 2020 132.61 135.25 132.58 134.00 7,775,038 +2.18(+1.66%)
Sep 08, 2020 134.49 135.06 131.49 131.81 9,781,925 -1.19(-0.89%)
Sep 04, 2020 134.42 135.12 131.70 133.00 8,043,785 -0.86(-0.64%)
Sep 03, 2020 138.59 139.16 132.74 133.86 9,687,541 -3.83(-2.78%)
Sep 02, 2020 134.97 138.14 133.59 137.69 7,687,697 +2.07(+1.52%)
Sep 01, 2020 137.73 137.92 134.33 135.63 7,048,074 -1.69(-1.23%)
Aug 31, 2020 136.95 138.20 136.29 137.32 7,107,999 -0.21(-0.15%)
Aug 28, 2020 136.72 137.58 135.97 137.52 6,027,923 +0.59(+0.43%)
Aug 27, 2020 136.43 137.18 135.96 136.93 6,228,619 +0.61(+0.45%)
Aug 26, 2020 135.93 136.64 134.84 136.32 8,945,815 +0.22(+0.16%)
Aug 25, 2020 136.75 137.01 135.64 136.11 4,315,449 -0.08(-0.06%)
Aug 24, 2020 136.72 136.86 134.58 136.19 6,019,031 +0.36(+0.26%)
Aug 21, 2020 134.96 136.62 133.90 135.83 7,560,538 +1.19(+0.89%)
Aug 20, 2020 133.16 134.78 132.97 134.64 5,480,427 +0.92(+0.68%)
Aug 19, 2020 133.00 134.78 132.77 133.72 8,789,804 +0.27(+0.20%)
Aug 18, 2020 132.72 133.47 132.11 133.46 4,861,120 +0.98(+0.74%)
Aug 17, 2020 131.88 133.58 131.80 132.48 4,843,092 +0.67(+0.51%)
Aug 14, 2020 131.25 132.79 131.23 131.81 4,768,536 +0.21(+0.16%)
Aug 13, 2020 132.08 132.66 131.18 131.60 5,797,183 -1.48(-1.11%)
Aug 12, 2020 131.19 133.59 131.15 133.07 5,912,812 +2.39(+1.83%)
Aug 11, 2020 132.61 132.69 130.15 130.68 7,184,012 -0.94(-0.72%)
Aug 10, 2020 132.36 132.50 131.35 131.63 4,607,152 -0.51(-0.38%)
Aug 07, 2020 131.16 132.18 130.84 132.13 4,088,023 +0.93(+0.71%)
Aug 06, 2020 131.96 132.71 130.26 131.20 5,440,264 -0.76(-0.57%)
Aug 05, 2020 132.58 132.76 131.42 131.96 6,174,521 +1.18(+0.90%)
Aug 04, 2020 130.70 130.91 129.66 130.77 4,679,975 -0.25(-0.19%)
Aug 03, 2020 130.17 131.41 129.95 131.02 4,587,914 +1.41(+1.09%)
Jul 31, 2020 130.41 131.11 128.01 129.61 9,287,067 -0.96(-0.74%)
Jul 30, 2020 131.10 131.15 129.94 130.57 6,657,376 +0.27(+0.20%)
Jul 29, 2020 130.17 131.13 129.88 130.30 5,047,958 -0.26(-0.20%)
Jul 28, 2020 131.07 131.59 130.49 130.56 5,445,580 -0.31(-0.24%)
Jul 27, 2020 131.04 132.42 130.59 130.87 6,382,187 -0.84(-0.63%)
Jul 24, 2020 133.82 133.91 130.74 131.71 6,079,515 -1.33(-1.00%)
Jul 23, 2020 133.56 134.13 132.74 133.03 7,382,734 -0.35(-0.27%)
Jul 22, 2020 133.31 133.73 131.47 133.39 6,646,513 +0.24(+0.18%)
Jul 21, 2020 133.02 134.86 132.93 133.15 6,272,172 +0.12(+0.09%)
Jul 20, 2020 133.58 133.66 131.98 133.02 6,962,474 +0.22(+0.17%)
Jul 17, 2020 133.38 133.89 132.21 132.80 8,371,845 +0.09(+0.07%)
Jul 16, 2020 132.20 132.79 130.43 132.71 10,452,127 +0.88(+0.67%)
Jul 15, 2020 133.14 133.56 131.80 131.83 9,563,686 +0.30(+0.23%)
Jul 14, 2020 129.22 131.95 129.16 131.53 8,373,572 +2.41(+1.87%)
Jul 13, 2020 127.70 130.39 127.40 129.12 7,817,722 +2.52(+1.99%)
Jul 10, 2020 126.93 127.04 125.75 126.59 4,816,108 -0.11(-0.08%)
Jul 09, 2020 126.94 128.43 125.00 126.70 6,452,821 -0.69(-0.54%)
Jul 08, 2020 127.04 127.50 126.00 127.39 7,037,390 +0.37(+0.29%)
Jul 07, 2020 125.72 128.02 125.58 127.02 6,322,900 -0.12(-0.09%)
Jul 06, 2020 126.42 127.84 126.16 127.14 6,921,049 +1.79(+1.43%)
Jul 02, 2020 125.60 126.12 124.78 125.35 5,794,309 +0.53(+0.42%)
Jul 01, 2020 125.10 125.72 124.54 124.82 6,944,491 -0.22(-0.18%)
Jun 30, 2020 123.95 125.39 122.56 125.05 8,702,183 +1.41(+1.14%)
Jun 29, 2020 123.36 124.22 122.69 123.63 5,970,604 +1.09(+0.89%)
Jun 26, 2020 124.07 124.13 121.84 122.54 14,451,135 -1.65(-1.33%)
Jun 25, 2020 124.99 124.99 122.30 124.19 8,344,981 -0.13(-0.11%)
Jun 24, 2020 126.43 126.43 123.35 124.33 9,234,315 -2.70(-2.13%)
Jun 23, 2020 127.81 128.11 126.87 127.03 6,659,383 -0.47(-0.37%)
Jun 22, 2020 127.57 127.74 126.29 127.50 5,943,304 -0.39(-0.31%)
Jun 19, 2020 129.63 129.71 127.38 127.89 13,713,716 +0.37(+0.29%)
Jun 18, 2020 126.73 128.15 126.15 127.52 5,393,561 -0.54(-0.42%)
Jun 17, 2020 128.84 129.31 127.57 128.06 5,731,509 -0.39(-0.30%)
Jun 16, 2020 128.12 129.31 126.95 128.45 8,524,543 +2.85(+2.27%)
Jun 15, 2020 125.38 126.62 123.94 125.60 9,732,032 -0.80(-0.63%)
Jun 12, 2020 127.01 127.78 124.73 126.40 9,769,983 +1.14(+0.91%)
Jun 11, 2020 132.12 132.64 125.15 125.26 13,394,481 -6.16(-4.69%)
Jun 10, 2020 130.35 133.40 130.35 131.42 11,393,129 +1.64(+1.26%)
Jun 09, 2020 131.82 132.78 129.51 129.78 9,274,622 -0.72(-0.55%)
Jun 08, 2020 129.71 131.25 129.59 130.50 8,496,521 -0.47(-0.36%)
Jun 05, 2020 131.32 133.06 130.35 130.98 10,937,459 +0.51(+0.39%)
Jun 04, 2020 130.53 131.93 129.45 130.47 9,188,336 -1.71(-1.29%)
Jun 03, 2020 132.06 132.61 130.22 132.18 7,128,407 +0.36(+0.27%)
Jun 02, 2020 130.76 131.91 129.93 131.82 6,831,440 +0.94(+0.72%)
Jun 01, 2020 130.97 131.90 129.83 130.88 6,907,815 -1.39(-1.05%)
May 29, 2020 131.56 132.80 129.22 132.27 9,565,188 +1.58(+1.21%)
May 28, 2020 129.84 131.70 129.65 130.68 6,961,378 +1.85(+1.44%)
May 27, 2020 128.33 129.15 127.16 128.83 8,938,930 +0.29(+0.23%)
May 26, 2020 129.99 130.21 128.31 128.54 7,953,128 +0.17(+0.13%)
May 22, 2020 128.55 130.07 128.10 128.37 6,906,117 -1.18(-0.91%)
May 21, 2020 131.13 131.13 128.77 129.55 7,344,168 -0.86(-0.66%)
May 20, 2020 132.24 132.80 130.05 130.41 6,467,357 -1.18(-0.90%)
May 19, 2020 132.55 133.43 131.05 131.59 6,915,271 -1.32(-1.00%)
May 18, 2020 134.66 135.66 132.87 132.92 8,367,205 +0.07(+0.05%)
May 15, 2020 130.58 132.88 128.63 132.85 11,709,719 +2.47(+1.90%)
May 14, 2020 128.39 130.48 127.39 130.38 7,780,244 +0.45(+0.35%)
May 13, 2020 129.00 131.53 128.94 129.93 7,891,937 -0.01(-0.01%)
May 12, 2020 132.55 132.76 129.84 129.93 7,968,848 -1.74(-1.32%)
May 11, 2020 131.09 132.55 130.80 131.67 6,666,655 +0.36(+0.28%)
May 08, 2020 131.50 131.74 130.60 131.31 5,336,435 +0.98(+0.75%)
May 07, 2020 131.90 132.04 129.93 130.33 6,308,416 -0.43(-0.33%)
May 06, 2020 132.46 132.74 130.73 130.76 7,010,831 -1.25(-0.95%)
May 05, 2020 131.58 133.15 131.26 132.02 7,431,036 +1.09(+0.83%)
May 04, 2020 131.37 131.65 129.89 130.93 8,151,207 -0.02(-0.01%)
May 01, 2020 132.12 132.17 129.62 130.95 8,276,775 -1.55(-1.17%)
Apr 30, 2020 131.10 132.84 129.95 132.50 16,792,894 -0.18(-0.13%)
Apr 29, 2020 133.68 133.90 131.72 132.67 10,511,617 -1.02(-0.76%)
Apr 28, 2020 133.56 135.20 133.08 133.69 9,691,041 -2.56(-1.88%)
Apr 27, 2020 136.71 137.80 135.99 136.25 10,104,182 -0.50(-0.37%)
Apr 24, 2020 137.38 138.02 135.67 136.75 9,800,112 -0.57(-0.42%)
Apr 23, 2020 136.21 138.64 135.73 137.32 12,076,290 +2.22(+1.65%)
Apr 22, 2020 134.94 136.88 133.99 135.10 13,042,255 +2.92(+2.21%)
Apr 21, 2020 132.56 133.91 131.20 132.18 11,268,285 -1.76(-1.31%)
Apr 20, 2020 133.28 135.11 132.54 133.93 13,844,352 -0.31(-0.23%)
Apr 17, 2020 134.22 134.49 132.11 134.24 12,366,072 +2.07(+1.57%)
Apr 16, 2020 130.97 133.06 129.32 132.17 13,773,014 +1.78(+1.36%)
Apr 15, 2020 129.15 130.61 126.75 130.39 13,544,935 +1.44(+1.12%)
Apr 14, 2020 128.41 130.18 127.20 128.95 15,664,972 +5.53(+4.48%)
Apr 13, 2020 123.63 124.94 121.72 123.42 9,227,258 -1.29(-1.03%)
Apr 09, 2020 127.17 128.41 123.88 124.72 12,600,710 -1.79(-1.42%)
Apr 08, 2020 121.64 127.28 121.24 126.51 12,181,070 +5.10(+4.20%)
Apr 07, 2020 123.50 125.42 121.21 121.40 13,091,555 -2.01(-1.63%)
Apr 06, 2020 120.99 124.48 119.69 123.42 16,977,538 +4.94(+4.17%)
Apr 03, 2020 116.90 119.02 116.19 118.48 11,404,757 +0.90(+0.77%)
Apr 02, 2020 114.02 118.33 112.34 117.58 13,128,788 +3.83(+3.37%)
Apr 01, 2020 112.77 115.00 110.82 113.75 14,274,602 -2.05(-1.77%)
Mar 31, 2020 119.20 119.84 114.84 115.80 17,819,470 -1.66(-1.41%)
Mar 30, 2020 113.44 118.32 112.59 117.46 24,596,896 +8.70(+8.00%)
Mar 27, 2020 107.42 112.70 106.48 108.76 13,739,929 -3.01(-2.69%)
Mar 26, 2020 106.47 112.24 106.30 111.77 17,062,382 +6.33(+6.00%)
Mar 25, 2020 105.00 109.46 103.05 105.44 15,836,835 +0.20(+0.19%)
Mar 24, 2020 104.87 105.66 100.55 105.24 19,933,180 +7.10(+7.23%)
Mar 23, 2020 103.32 104.70 96.39 98.14 23,566,638 -7.73(-7.30%)
Mar 20, 2020 112.00 112.54 104.32 105.87 22,405,126 -6.32(-5.64%)
Mar 19, 2020 119.20 119.20 111.40 112.19 20,926,274 -6.98(-5.86%)
Mar 18, 2020 115.70 119.81 113.66 119.18 19,840,278 -1.44(-1.19%)
Mar 17, 2020 113.52 120.78 112.86 120.62 21,414,418 +8.35(+7.44%)
Mar 16, 2020 109.12 118.12 108.11 112.26 21,376,410 -6.32(-5.33%)
Mar 13, 2020 114.20 119.14 110.07 118.59 22,743,720 +7.84(+7.08%)
Mar 12, 2020 112.42 118.12 109.94 110.75 24,390,214 -5.64(-4.85%)
Mar 11, 2020 121.94 122.53 116.12 116.39 20,118,160 -8.69(-6.95%)
Mar 10, 2020 123.60 125.35 118.53 125.08 14,379,436 +4.59(+3.81%)
Mar 09, 2020 120.39 123.35 119.12 120.48 15,679,335 -4.94(-3.94%)
Mar 06, 2020 122.29 126.29 121.34 125.42 13,859,739 +0.02(+0.01%)
Mar 05, 2020 124.33 126.00 123.49 125.40 12,839,778 -1.30(-1.02%)
Mar 04, 2020 121.58 126.84 121.10 126.70 11,958,855 +6.97(+5.82%)
Mar 03, 2020 123.63 124.50 117.53 119.73 15,469,000 -3.91(-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.