Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Johnson & Johnson
(NY:
JNJ
)
146.67
+1.39 (+0.96%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2022
165.71
166.32
164.67
165.19
8,229,292
-0.85(-0.51%)
Oct 28, 2022
164.27
166.54
163.88
166.04
6,396,782
+2.43(+1.49%)
Oct 27, 2022
163.65
164.68
163.05
163.61
5,677,040
+0.09(+0.06%)
Oct 26, 2022
162.67
163.86
162.39
163.52
6,453,195
+1.42(+0.88%)
Oct 25, 2022
161.58
162.47
160.01
162.09
5,962,289
-0.26(-0.16%)
Oct 24, 2022
161.24
163.40
160.71
162.35
7,219,650
+2.16(+1.35%)
Oct 21, 2022
156.40
160.82
156.13
160.20
8,964,232
+3.42(+2.18%)
Oct 20, 2022
156.67
157.38
156.04
156.78
5,960,666
+0.40(+0.25%)
Oct 19, 2022
157.62
157.86
155.62
156.38
10,576,303
-1.25(-0.79%)
Oct 18, 2022
156.67
158.73
154.82
157.63
11,461,483
-0.55(-0.35%)
Oct 17, 2022
157.05
158.77
156.68
158.18
7,064,387
+2.02(+1.30%)
Oct 14, 2022
156.14
157.32
155.34
156.16
5,987,105
-0.66(-0.42%)
Oct 13, 2022
152.77
157.61
152.64
156.81
6,829,271
+2.34(+1.51%)
Oct 12, 2022
154.72
156.56
154.29
154.48
4,572,002
-0.04(-0.02%)
Oct 11, 2022
152.28
155.83
152.28
154.52
6,542,612
+2.20(+1.45%)
Oct 10, 2022
152.52
153.14
151.15
152.31
5,598,003
+0.20(+0.13%)
Oct 07, 2022
153.61
154.03
151.14
152.12
6,701,845
-1.62(-1.06%)
Oct 06, 2022
156.47
156.67
153.53
153.74
6,203,190
-3.04(-1.94%)
Oct 05, 2022
156.69
157.66
155.92
156.78
4,780,690
-0.49(-0.31%)
Oct 04, 2022
155.58
157.62
154.70
157.26
6,567,118
+2.30(+1.48%)
Oct 03, 2022
156.00
156.08
153.54
154.96
9,116,289
-0.15(-0.10%)
Sep 30, 2022
156.67
157.38
155.08
155.12
9,462,908
-1.11(-0.71%)
Sep 29, 2022
158.08
158.73
155.62
156.23
7,380,811
-1.74(-1.10%)
Sep 28, 2022
157.85
158.93
156.77
157.96
9,121,309
+1.35(+0.86%)
Sep 27, 2022
157.96
159.21
156.10
156.62
9,155,220
-0.72(-0.46%)
Sep 26, 2022
157.43
158.42
156.08
157.34
9,199,336
-0.97(-0.61%)
Sep 23, 2022
157.38
159.03
156.35
158.31
10,108,709
+0.51(+0.33%)
Sep 22, 2022
154.92
158.72
154.61
157.79
7,794,342
+2.75(+1.78%)
Sep 21, 2022
156.69
158.38
155.00
155.04
8,499,487
-1.61(-1.02%)
Sep 20, 2022
156.88
157.53
156.03
156.65
7,600,931
-1.24(-0.79%)
Sep 19, 2022
157.91
158.03
155.80
157.89
7,772,891
-1.25(-0.79%)
Sep 16, 2022
156.98
159.17
156.58
159.14
21,275,242
+2.39(+1.53%)
Sep 15, 2022
156.15
157.69
155.82
156.75
7,555,236
+0.40(+0.26%)
Sep 14, 2022
154.19
157.01
154.19
156.35
10,103,805
+3.16(+2.06%)
Sep 13, 2022
155.31
156.14
152.69
153.19
7,083,447
-4.09(-2.60%)
Sep 12, 2022
157.73
158.16
156.88
157.28
6,713,398
-0.07(-0.04%)
Sep 09, 2022
156.66
157.81
156.09
157.35
6,056,370
+0.30(+0.19%)
Sep 08, 2022
155.61
157.07
154.85
157.04
6,148,406
+1.25(+0.80%)
Sep 07, 2022
154.69
156.12
153.98
155.79
4,841,044
+0.84(+0.55%)
Sep 06, 2022
155.67
157.83
154.60
154.94
7,787,386
+0.42(+0.27%)
Sep 02, 2022
157.49
157.81
153.83
154.53
6,141,441
-2.47(-1.57%)
Sep 01, 2022
153.34
157.15
153.33
157.00
7,908,663
+3.80(+2.48%)
Aug 31, 2022
154.99
155.30
153.13
153.20
9,205,605
-1.03(-0.67%)
Aug 30, 2022
155.06
155.29
153.85
154.23
7,343,373
-0.54(-0.35%)
Aug 29, 2022
155.22
155.57
153.84
154.77
5,542,022
-1.21(-0.77%)
Aug 26, 2022
159.01
159.05
155.91
155.98
5,968,499
-2.72(-1.71%)
Aug 25, 2022
157.57
158.78
156.39
158.70
5,980,512
+1.47(+0.94%)
Aug 24, 2022
158.15
158.18
156.74
157.22
5,986,216
-0.52(-0.33%)
Aug 23, 2022
158.57
159.30
157.43
157.75
5,862,777
-1.39(-0.87%)
Aug 22, 2022
160.38
160.40
158.73
159.13
5,752,882
-0.56(-0.35%)
Aug 19, 2022
157.61
160.46
157.51
159.69
8,618,118
+2.40(+1.52%)
Aug 18, 2022
158.16
158.74
156.50
157.30
8,829,542
-0.76(-0.48%)
Aug 17, 2022
156.96
158.99
156.96
158.06
7,973,212
+0.01(+0.01%)
Aug 16, 2022
156.44
158.70
156.19
158.05
7,902,349
+1.40(+0.89%)
Aug 15, 2022
156.57
157.28
155.75
156.66
10,678,166
+0.75(+0.48%)
Aug 12, 2022
158.02
158.40
155.77
155.91
15,930,634
-1.74(-1.10%)
Aug 11, 2022
158.95
160.30
157.50
157.65
9,889,759
-3.33(-2.07%)
Aug 10, 2022
161.31
161.51
159.90
160.97
5,935,538
+0.46(+0.29%)
Aug 09, 2022
160.85
161.40
160.09
160.51
5,864,892
-0.02(-0.01%)
Aug 08, 2022
161.57
161.74
159.81
160.53
4,909,352
-0.86(-0.53%)
Aug 05, 2022
161.57
161.79
160.15
161.39
5,550,850
-0.64(-0.40%)
Aug 04, 2022
164.88
165.14
161.85
162.03
5,999,678
-2.64(-1.60%)
Aug 03, 2022
162.75
165.31
162.01
164.67
5,310,939
+1.58(+0.97%)
Aug 02, 2022
165.07
165.52
162.92
163.10
6,142,789
-0.93(-0.57%)
Aug 01, 2022
164.28
165.21
163.69
164.03
5,790,277
-0.58(-0.35%)
Jul 29, 2022
163.92
164.92
163.09
164.61
6,842,528
+0.30(+0.18%)
Jul 28, 2022
163.55
166.09
161.70
164.31
5,844,329
+0.94(+0.58%)
Jul 27, 2022
162.82
164.21
161.41
163.36
4,936,788
-0.45(-0.28%)
Jul 26, 2022
162.76
165.04
162.69
163.81
4,797,906
+1.15(+0.71%)
Jul 25, 2022
162.34
163.15
161.97
162.66
4,703,969
+0.32(+0.20%)
Jul 22, 2022
161.85
162.69
161.34
162.34
4,513,413
+0.76(+0.47%)
Jul 21, 2022
160.39
161.65
160.13
161.58
6,073,906
+0.57(+0.35%)
Jul 20, 2022
162.42
162.75
160.12
161.01
7,903,766
-0.92(-0.57%)
Jul 19, 2022
166.31
166.71
160.23
161.94
14,053,701
-2.40(-1.46%)
Jul 18, 2022
167.64
168.07
164.03
164.33
8,059,406
-3.77(-2.24%)
Jul 15, 2022
167.62
168.37
166.52
168.11
6,033,871
+2.41(+1.45%)
Jul 14, 2022
162.73
166.01
162.51
165.70
5,682,395
+0.23(+0.14%)
Jul 13, 2022
165.68
166.31
164.59
165.47
5,609,292
-0.39(-0.23%)
Jul 12, 2022
167.87
168.31
165.24
165.86
4,992,428
-2.36(-1.40%)
Jul 11, 2022
167.61
168.85
167.44
168.22
3,864,860
+0.07(+0.04%)
Jul 08, 2022
168.20
169.77
167.67
168.15
4,058,940
-0.21(-0.12%)
Jul 07, 2022
167.76
168.94
167.43
168.36
6,086,241
+0.19(+0.11%)
Jul 06, 2022
167.96
169.25
167.33
168.17
5,656,869
+0.15(+0.09%)
Jul 05, 2022
168.67
168.95
164.69
168.02
6,024,394
-1.30(-0.77%)
Jul 01, 2022
167.37
169.51
166.65
169.32
5,851,622
+1.90(+1.13%)
Jun 30, 2022
166.81
168.16
165.09
167.43
11,430,607
+0.49(+0.29%)
Jun 29, 2022
167.15
168.17
166.41
166.94
7,543,027
+0.05(+0.03%)
Jun 28, 2022
171.82
172.58
166.29
166.89
9,835,104
-4.89(-2.84%)
Jun 27, 2022
171.32
172.94
171.19
171.78
6,264,809
-0.16(-0.09%)
Jun 24, 2022
170.51
172.16
169.75
171.94
9,939,051
+2.48(+1.46%)
Jun 23, 2022
166.95
169.60
166.49
169.46
10,839,027
+3.70(+2.23%)
Jun 22, 2022
162.23
167.81
161.94
165.76
11,231,157
+2.58(+1.58%)
Jun 21, 2022
161.05
163.98
159.93
163.18
8,724,418
+3.35(+2.09%)
Jun 17, 2022
160.94
162.42
159.63
159.83
13,238,590
-0.59(-0.36%)
Jun 16, 2022
158.83
160.54
157.90
160.42
7,481,374
+0.09(+0.05%)
Jun 15, 2022
160.00
161.70
159.08
160.33
8,265,819
+1.70(+1.07%)
Jun 14, 2022
161.34
161.39
157.76
158.64
7,545,196
-2.47(-1.53%)
Jun 13, 2022
160.42
162.47
160.42
161.11
8,478,587
-1.64(-1.01%)
Jun 10, 2022
162.39
164.09
160.93
162.75
7,048,253
-1.09(-0.67%)
Jun 09, 2022
167.14
168.50
163.78
163.84
5,842,133
-3.37(-2.01%)
Jun 08, 2022
167.98
169.26
166.76
167.21
4,594,024
-1.00(-0.59%)
Jun 07, 2022
166.93
169.12
166.38
168.21
5,775,912
+1.83(+1.10%)
Jun 06, 2022
167.14
168.36
166.00
166.38
5,710,878
-0.02(-0.01%)
Jun 03, 2022
167.01
168.52
166.14
166.40
4,489,192
-0.69(-0.41%)
Jun 02, 2022
167.64
167.71
164.67
167.09
9,188,091
-0.53(-0.32%)
Jun 01, 2022
168.97
169.21
165.91
167.62
5,487,111
-1.72(-1.01%)
May 31, 2022
167.89
169.94
165.07
169.33
17,341,434
-1.47(-0.86%)
May 27, 2022
169.55
170.87
168.11
170.80
6,206,200
+1.54(+0.91%)
May 26, 2022
170.72
170.72
168.46
169.27
7,313,123
-0.15(-0.09%)
May 25, 2022
170.28
171.24
168.89
169.42
6,953,979
-1.68(-0.98%)
May 24, 2022
169.07
171.42
168.93
171.10
6,806,276
+1.85(+1.09%)
May 23, 2022
167.51
169.71
167.38
169.25
7,461,186
+3.39(+2.04%)
May 20, 2022
163.87
166.03
163.12
165.86
8,019,883
+2.85(+1.75%)
May 19, 2022
163.74
163.82
161.84
163.01
7,335,346
-1.46(-0.89%)
May 18, 2022
167.60
168.10
164.16
164.47
9,180,387
-3.11(-1.86%)
May 17, 2022
167.49
168.41
165.50
167.59
6,145,833
+0.69(+0.42%)
May 16, 2022
165.74
167.88
165.10
166.89
5,886,533
+1.15(+0.70%)
May 13, 2022
167.47
167.65
164.76
165.74
8,250,543
-0.96(-0.57%)
May 12, 2022
165.38
166.77
163.73
166.69
7,359,348
+1.63(+0.99%)
May 11, 2022
164.91
167.12
164.83
165.06
6,550,202
-0.90(-0.54%)
May 10, 2022
167.03
167.92
165.41
165.96
8,735,518
-0.22(-0.14%)
May 09, 2022
164.43
167.34
163.62
166.19
8,394,859
+0.90(+0.54%)
May 06, 2022
164.14
165.68
163.72
165.29
6,865,336
-0.37(-0.22%)
May 05, 2022
168.15
168.42
164.26
165.66
7,563,104
-3.22(-1.91%)
May 04, 2022
166.96
169.16
166.02
168.88
6,320,216
+1.79(+1.07%)
May 03, 2022
167.57
169.28
166.52
167.09
7,005,977
-0.33(-0.20%)
May 02, 2022
169.13
170.01
165.91
167.42
7,623,830
-1.71(-1.01%)
Apr 29, 2022
171.03
171.08
168.88
169.12
9,088,615
-2.81(-1.64%)
Apr 28, 2022
170.80
172.91
170.49
171.93
10,035,561
+1.28(+0.75%)
Apr 27, 2022
172.66
173.21
170.32
170.66
11,833,786
-2.42(-1.40%)
Apr 26, 2022
173.47
174.85
172.61
173.08
10,872,643
-1.25(-0.72%)
Apr 25, 2022
170.88
174.96
170.66
174.32
11,925,156
+4.19(+2.46%)
Apr 22, 2022
171.01
171.64
169.99
170.13
8,553,060
-1.71(-0.99%)
Apr 21, 2022
172.37
173.25
171.09
171.84
7,436,499
-0.50(-0.29%)
Apr 20, 2022
170.79
172.74
170.47
172.34
8,583,014
+0.76(+0.44%)
Apr 19, 2022
169.37
174.26
168.64
171.58
15,374,019
+5.08(+3.05%)
Apr 18, 2022
168.44
169.06
165.64
166.50
6,738,958
-2.10(-1.25%)
Apr 14, 2022
168.69
170.00
168.44
168.60
6,603,039
-0.71(-0.42%)
Apr 13, 2022
168.60
169.48
167.98
169.31
6,021,378
+0.71(+0.42%)
Apr 12, 2022
167.94
169.45
167.00
168.60
6,357,345
+0.06(+0.03%)
Apr 11, 2022
171.50
172.63
168.32
168.54
6,328,026
-2.14(-1.25%)
Apr 08, 2022
169.94
171.68
169.09
170.68
7,623,600
+0.34(+0.20%)
Apr 07, 2022
170.26
171.46
168.91
170.34
7,880,022
-0.44(-0.26%)
Apr 06, 2022
168.12
171.13
167.40
170.78
11,021,919
+4.33(+2.60%)
Apr 05, 2022
165.38
168.36
165.21
166.45
7,949,197
+1.07(+0.65%)
Apr 04, 2022
167.00
167.00
164.49
165.38
7,320,574
-1.61(-0.97%)
Apr 01, 2022
165.93
167.22
164.57
167.00
6,963,137
+0.90(+0.54%)
Mar 31, 2022
168.31
168.89
165.86
166.09
12,284,372
-2.21(-1.31%)
Mar 30, 2022
167.23
168.56
166.52
168.31
6,698,248
+1.73(+1.04%)
Mar 29, 2022
167.40
168.13
165.69
166.57
6,375,400
-0.08(-0.05%)
Mar 28, 2022
165.55
166.99
165.27
166.66
5,979,866
+0.85(+0.51%)
Mar 25, 2022
164.65
166.54
164.21
165.81
5,132,441
+1.58(+0.96%)
Mar 24, 2022
164.00
164.51
163.13
164.23
5,347,978
+0.84(+0.52%)
Mar 23, 2022
164.22
164.51
163.15
163.39
5,606,564
-0.62(-0.38%)
Mar 22, 2022
164.78
164.78
162.98
164.00
9,038,007
-0.78(-0.47%)
Mar 21, 2022
163.69
166.03
163.37
164.78
8,082,664
+0.93(+0.57%)
Mar 18, 2022
165.88
165.88
162.75
163.85
14,735,348
-1.84(-1.11%)
Mar 17, 2022
164.20
165.73
163.26
165.69
7,973,158
+2.14(+1.31%)
Mar 16, 2022
164.44
165.83
161.72
163.56
10,251,460
-1.52(-0.92%)
Mar 15, 2022
162.44
165.43
161.71
165.07
11,262,050
+4.17(+2.59%)
Mar 14, 2022
159.96
163.18
159.65
160.90
8,247,442
+2.19(+1.38%)
Mar 11, 2022
158.50
160.69
158.40
158.71
5,536,005
-0.29(-0.18%)
Mar 10, 2022
157.97
159.46
157.51
159.00
6,585,093
+0.28(+0.18%)
Mar 09, 2022
159.33
159.53
157.34
158.72
7,733,762
+0.60(+0.38%)
Mar 08, 2022
161.23
162.24
157.92
158.12
11,843,225
-3.27(-2.03%)
Mar 07, 2022
157.73
162.24
156.84
161.39
12,444,102
+2.56(+1.61%)
Mar 04, 2022
157.11
159.19
156.37
158.83
6,725,215
+0.94(+0.59%)
Mar 03, 2022
156.23
158.70
155.87
157.90
7,822,958
+2.29(+1.47%)
Mar 02, 2022
154.08
157.10
153.73
155.61
7,249,112
+1.91(+1.24%)
Mar 01, 2022
152.80
154.40
152.20
153.70
9,322,284
-0.53(-0.35%)
Feb 28, 2022
152.64
154.80
152.18
154.23
9,998,212
-1.34(-0.86%)
Feb 25, 2022
149.95
156.49
152.51
155.57
12,100,589
+7.37(+4.97%)
Feb 24, 2022
149.74
150.07
145.94
148.21
13,784,495
-2.89(-1.91%)
Feb 23, 2022
151.36
152.42
150.74
151.09
8,554,547
+0.08(+0.05%)
Feb 22, 2022
153.29
153.45
150.36
151.02
7,328,978
-2.08(-1.36%)
Feb 18, 2022
153.10
0
-1.66(-1.07%)
Feb 17, 2022
155.71
155.93
153.57
154.76
6,686,910
-0.57(-0.37%)
Feb 16, 2022
155.03
156.29
154.31
155.32
9,108,937
-0.47(-0.30%)
Feb 15, 2022
154.70
156.53
154.59
155.80
7,121,933
+1.59(+1.03%)
Feb 14, 2022
156.17
156.41
152.54
154.21
9,627,661
-1.97(-1.26%)
Feb 11, 2022
157.48
158.44
156.01
156.17
14,095,228
-1.59(-1.01%)
Feb 10, 2022
159.43
159.44
157.65
157.76
11,119,683
-1.93(-1.21%)
Feb 09, 2022
160.23
160.39
159.47
159.69
5,785,011
-0.02(-0.01%)
Feb 08, 2022
159.25
160.21
158.75
159.71
6,761,334
+0.42(+0.26%)
Feb 07, 2022
159.62
159.92
158.31
159.29
6,513,202
-0.53(-0.33%)
Feb 04, 2022
159.24
161.08
158.41
159.82
6,972,036
-1.05(-0.65%)
Feb 03, 2022
160.41
161.67
160.87
6,701,507
-0.01(-0.01%)
Feb 02, 2022
157.98
161.09
157.98
160.88
7,925,075
+1.76(+1.11%)
Feb 01, 2022
159.92
160.15
157.77
159.12
8,756,870
-1.31(-0.82%)
Jan 31, 2022
159.70
160.74
160.44
8,649,962
+0.47(+0.29%)
Jan 28, 2022
159.10
159.98
157.65
159.97
10,512,474
+1.12(+0.70%)
Jan 27, 2022
157.74
160.08
157.37
158.85
9,736,825
+2.06(+1.31%)
Jan 26, 2022
156.01
157.58
154.79
156.79
10,695,971
+0.70(+0.45%)
Jan 25, 2022
151.19
156.74
150.46
156.10
15,118,571
+4.34(+2.86%)
Jan 24, 2022
152.72
152.87
147.37
151.76
15,093,060
-1.77(-1.15%)
Jan 21, 2022
154.76
156.43
153.15
153.53
11,330,204
-0.35(-0.23%)
Jan 20, 2022
155.78
156.31
153.58
153.88
6,453,307
-1.24(-0.80%)
Jan 19, 2022
155.70
157.11
154.87
155.12
6,363,911
-0.48(-0.31%)
Jan 18, 2022
155.60
156.18
154.59
155.60
8,393,118
-0.69(-0.44%)
Jan 14, 2022
156.29
0
-0.86(-0.55%)
Jan 13, 2022
157.37
158.69
156.87
157.15
6,589,060
-0.96(-0.61%)
Jan 12, 2022
157.94
158.38
156.76
158.11
8,715,354
-1.36(-0.85%)
Jan 11, 2022
161.09
161.46
158.41
159.47
8,956,224
-1.71(-1.06%)
Jan 10, 2022
161.74
161.74
160.31
161.18
8,266,835
-0.80(-0.49%)
Jan 07, 2022
159.66
162.31
159.36
161.98
7,502,473
+2.16(+1.35%)
Jan 06, 2022
160.31
160.63
159.05
159.82
7,840,659
-0.55(-0.34%)
Jan 05, 2022
160.17
161.53
159.81
160.37
7,534,097
+1.06(+0.67%)
Jan 04, 2022
159.29
160.44
158.86
159.31
7,246,462
-0.43(-0.27%)
Jan 03, 2022
158.50
159.79
157.47
159.74
6,456,354
+0.44(+0.27%)
Dec 31, 2021
160.66
160.80
159.26
159.30
4,735,335
-1.15(-0.72%)
Dec 30, 2021
160.28
160.98
159.93
160.45
4,544,095
+0.71(+0.44%)
Dec 29, 2021
158.30
160.16
158.22
159.75
3,931,701
+1.12(+0.70%)
Dec 28, 2021
158.11
158.90
157.92
158.63
3,422,497
+0.63(+0.40%)
Dec 27, 2021
157.50
158.16
157.09
158.00
3,978,555
+1.32(+0.84%)
Dec 23, 2021
156.33
157.33
155.84
156.67
3,760,172
+0.30(+0.19%)
Dec 22, 2021
155.57
156.60
154.69
156.38
4,486,958
+0.67(+0.43%)
Dec 21, 2021
156.50
156.53
154.56
155.71
8,539,605
-0.50(-0.32%)
Dec 20, 2021
156.26
156.92
155.09
156.21
8,539,320
-0.45(-0.29%)
Dec 17, 2021
157.97
159.03
156.12
156.66
18,009,700
-4.45(-2.76%)
Dec 16, 2021
159.48
161.57
159.09
161.11
9,654,098
+2.22(+1.39%)
Dec 15, 2021
158.16
159.51
157.76
158.89
9,180,894
+0.32(+0.20%)
Dec 14, 2021
156.75
159.21
155.66
158.57
11,256,054
+1.71(+1.09%)
Dec 13, 2021
153.41
157.55
152.53
156.86
11,964,181
+2.76(+1.79%)
Dec 10, 2021
154.18
155.22
153.32
154.10
7,057,867
-0.38(-0.25%)
Dec 09, 2021
152.88
154.56
152.24
154.49
9,207,111
+1.45(+0.95%)
Dec 08, 2021
152.22
153.25
151.45
153.03
6,674,703
+0.91(+0.60%)
Dec 07, 2021
152.72
152.97
151.24
152.12
8,924,954
+0.39(+0.26%)
Dec 06, 2021
149.17
152.27
148.83
151.73
10,406,690
+3.32(+2.23%)
Dec 03, 2021
147.04
148.68
146.75
148.41
9,397,120
+2.13(+1.46%)
Dec 02, 2021
146.44
148.33
145.97
146.28
12,176,806
-0.92(-0.63%)
Dec 01, 2021
146.09
149.07
145.50
147.20
10,562,633
+2.00(+1.38%)
Nov 30, 2021
147.60
148.06
145.13
145.20
16,084,737
-3.56(-2.39%)
Nov 29, 2021
148.53
149.38
147.52
148.76
9,865,998
+0.51(+0.35%)
Nov 26, 2021
149.55
150.07
147.74
148.25
9,152,856
-0.97(-0.65%)
Nov 24, 2021
149.12
149.57
148.41
149.22
5,617,409
-0.42(-0.28%)
Nov 23, 2021
148.54
149.92
147.85
149.63
8,305,485
+0.92(+0.62%)
Nov 22, 2021
149.95
151.45
148.66
148.71
8,199,090
-1.98(-1.32%)
Nov 19, 2021
150.83
150.97
149.67
150.70
8,246,306
+0.45(+0.30%)
Nov 18, 2021
151.21
150.37
150.01
150.24
6,873,339
-0.81(-0.54%)
Nov 17, 2021
150.68
151.59
149.68
151.06
5,842,032
+0.56(+0.37%)
Nov 16, 2021
150.96
152.05
150.45
150.49
7,987,796
-0.79(-0.52%)
Nov 15, 2021
152.65
153.07
151.00
151.28
8,100,598
-1.38(-0.90%)
Nov 12, 2021
154.90
155.07
152.29
152.66
20,532,398
+1.80(+1.20%)
Nov 11, 2021
151.25
151.55
150.33
150.85
4,448,038
-0.50(-0.33%)
Nov 10, 2021
150.36
151.35
7,086,707
+1.01(+0.67%)
Nov 09, 2021
150.44
151.34
149.89
150.34
6,606,896
-0.33(-0.22%)
Nov 08, 2021
151.43
151.88
149.88
150.68
6,030,299
-0.52(-0.34%)
Nov 05, 2021
150.32
152.28
150.06
151.19
6,718,933
-1.08(-0.71%)
Nov 04, 2021
152.58
152.64
150.49
152.28
8,889,836
-0.43(-0.28%)
Nov 03, 2021
152.69
153.36
151.19
152.70
7,261,065
-0.49(-0.32%)
Nov 02, 2021
151.44
154.48
150.78
153.19
9,134,305
+2.38(+1.58%)
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
.