Skip to main content

Johnson & Johnson (NY: JNJ )

159.86 -0.75 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 113.76 114.17 112.11 113.44 9,030,492 -0.83(-0.73%)
May 30, 2019 113.69 114.88 113.45 114.27 8,355,590 +0.67(+0.59%)
May 29, 2019 117.54 117.54 111.16 113.59 26,472,866 -4.96(-4.19%)
May 28, 2019 120.23 121.52 118.52 118.56 13,518,211 -1.54(-1.28%)
May 24, 2019 120.66 120.66 119.85 120.10 6,243,848 +0.01(+0.01%)
May 23, 2019 118.98 120.14 118.27 120.09 8,003,944 +0.89(+0.74%)
May 22, 2019 118.85 119.37 118.11 119.20 6,352,038 +0.55(+0.46%)
May 21, 2019 119.51 119.90 118.62 118.66 5,654,899 -0.26(-0.22%)
May 20, 2019 119.08 119.38 118.28 118.91 5,553,834 -0.16(-0.14%)
May 17, 2019 117.69 119.44 117.57 119.08 8,049,644 +0.34(+0.29%)
May 16, 2019 118.03 119.57 117.67 118.73 7,982,054 +1.12(+0.95%)
May 15, 2019 117.61 118.11 116.26 117.61 7,483,982 +0.08(+0.07%)
May 14, 2019 117.73 118.41 117.46 117.54 7,009,139 -0.33(-0.28%)
May 13, 2019 118.42 118.60 117.29 117.86 6,472,124 -1.59(-1.33%)
May 10, 2019 118.92 119.62 117.19 119.45 5,554,385 +0.27(+0.23%)
May 09, 2019 119.37 119.69 118.24 119.18 6,523,549 -0.91(-0.76%)
May 08, 2019 120.44 121.06 120.01 120.09 5,432,604 -0.16(-0.13%)
May 07, 2019 120.97 121.45 119.46 120.24 7,690,474 -1.82(-1.49%)
May 06, 2019 120.48 122.19 120.21 122.06 6,773,472 +0.07(+0.06%)
May 03, 2019 121.38 122.06 121.20 122.00 6,148,051 +0.63(+0.52%)
May 02, 2019 121.91 122.12 120.37 121.37 10,285,073 -0.58(-0.47%)
May 01, 2019 121.09 122.29 120.06 121.94 7,748,135 +0.64(+0.53%)
Apr 30, 2019 120.43 121.52 119.38 121.30 6,988,593 +1.17(+0.97%)
Apr 29, 2019 120.57 120.64 119.91 120.13 4,976,501 -0.47(-0.39%)
Apr 26, 2019 120.17 120.72 119.68 120.61 5,370,348 +0.64(+0.53%)
Apr 25, 2019 119.00 120.07 118.52 119.97 6,074,047 +0.56(+0.47%)
Apr 24, 2019 119.97 120.39 119.29 119.41 6,607,549 -0.77(-0.64%)
Apr 23, 2019 118.05 121.00 117.91 120.18 6,740,357 +1.78(+1.50%)
Apr 22, 2019 117.67 118.97 117.23 118.41 5,432,086 +0.27(+0.23%)
Apr 18, 2019 119.71 120.48 116.62 118.14 12,205,306 -0.86(-0.72%)
Apr 17, 2019 119.41 120.39 118.27 119.00 11,032,684 +0.43(+0.36%)
Apr 16, 2019 118.83 120.87 118.17 118.57 12,508,547 +1.29(+1.10%)
Apr 15, 2019 116.83 117.51 116.66 117.28 6,260,606 +0.46(+0.40%)
Apr 12, 2019 116.16 117.13 115.76 116.82 6,701,208 +0.66(+0.57%)
Apr 11, 2019 116.80 116.99 115.48 116.16 5,221,013 -0.32(-0.27%)
Apr 10, 2019 116.74 116.94 116.26 116.47 4,882,199 +0.01(+0.01%)
Apr 09, 2019 116.83 117.06 115.60 116.46 6,065,045 -0.49(-0.42%)
Apr 08, 2019 116.88 117.27 116.58 116.95 5,040,326 -0.03(-0.03%)
Apr 05, 2019 116.87 117.33 116.58 116.99 5,540,416 +0.52(+0.45%)
Apr 04, 2019 117.58 117.70 116.09 116.46 6,803,572 -1.37(-1.17%)
Apr 03, 2019 118.72 118.76 117.58 117.84 6,921,983 -0.46(-0.39%)
Apr 02, 2019 119.42 119.42 117.61 118.30 6,422,902 -1.09(-0.91%)
Apr 01, 2019 120.26 120.52 119.18 119.39 6,850,873 -0.70(-0.58%)
Mar 29, 2019 119.65 120.17 119.31 120.09 8,344,382 +0.78(+0.65%)
Mar 28, 2019 119.46 119.81 119.16 119.31 5,357,012 +0.16(+0.13%)
Mar 27, 2019 119.06 119.82 118.61 119.15 7,874,613 +0.11(+0.09%)
Mar 26, 2019 117.63 119.64 117.63 119.04 5,539,306 +1.68(+1.43%)
Mar 25, 2019 117.61 117.70 116.61 117.36 5,238,657 -0.26(-0.22%)
Mar 22, 2019 118.34 118.89 117.57 117.61 7,599,739 -1.02(-0.86%)
Mar 21, 2019 117.69 119.22 117.65 118.64 6,710,892 +0.70(+0.59%)
Mar 20, 2019 118.83 118.99 117.39 117.94 6,374,183 -0.99(-0.83%)
Mar 19, 2019 118.22 119.26 118.10 118.93 6,847,532 +1.09(+0.93%)
Mar 18, 2019 118.25 118.36 117.45 117.84 8,142,923 -0.37(-0.31%)
Mar 15, 2019 118.55 118.78 117.55 118.21 13,878,746 -0.36(-0.30%)
Mar 14, 2019 118.84 119.24 118.50 118.57 9,886,171 -1.19(-1.00%)
Mar 13, 2019 119.92 120.13 119.43 119.76 7,495,088 +0.20(+0.17%)
Mar 12, 2019 119.11 120.27 118.98 119.56 6,464,248 +0.53(+0.45%)
Mar 11, 2019 118.65 119.44 118.14 119.03 7,158,833 +0.43(+0.36%)
Mar 08, 2019 118.63 119.67 117.19 118.60 8,202,833 -0.16(-0.13%)
Mar 07, 2019 119.01 119.51 118.29 118.76 7,100,128 -0.73(-0.61%)
Mar 06, 2019 119.81 119.97 119.07 119.49 7,257,185 +0.28(+0.23%)
Mar 05, 2019 119.25 119.53 118.86 119.21 7,639,748 +0.25(+0.21%)
Mar 04, 2019 119.28 119.76 118.13 118.96 9,752,237 +0.11(+0.09%)
Mar 01, 2019 117.88 119.08 117.70 118.85 6,566,993 +1.47(+1.25%)
Feb 28, 2019 116.79 118.51 116.57 117.38 11,750,556 +0.66(+0.57%)
Feb 27, 2019 116.42 117.05 116.31 116.72 5,096,291 -0.21(-0.18%)
Feb 26, 2019 117.21 117.66 116.88 116.93 5,944,652 -0.08(-0.07%)
Feb 25, 2019 117.13 118.11 116.71 117.00 7,969,632 +0.43(+0.37%)
Feb 22, 2019 115.46 116.61 115.06 116.58 6,121,096 +1.01(+0.87%)
Feb 21, 2019 115.19 115.88 114.59 115.57 7,717,491 -0.79(-0.68%)
Feb 20, 2019 116.04 116.69 115.83 116.36 6,653,042 +0.56(+0.49%)
Feb 19, 2019 116.18 116.39 115.75 115.80 6,955,041 -0.59(-0.51%)
Feb 15, 2019 115.37 116.41 115.22 116.39 7,809,852 +1.77(+1.54%)
Feb 14, 2019 114.61 115.06 113.80 114.62 4,582,095 -0.12(-0.10%)
Feb 13, 2019 114.42 115.19 113.68 114.74 9,057,992 +0.25(+0.22%)
Feb 12, 2019 112.72 114.61 112.72 114.49 7,309,804 +1.84(+1.64%)
Feb 11, 2019 112.92 113.22 112.02 112.65 5,814,557 -0.34(-0.30%)
Feb 08, 2019 112.61 113.04 112.26 112.99 5,198,795 +0.30(+0.26%)
Feb 07, 2019 113.03 113.20 112.25 112.69 7,129,502 -0.81(-0.71%)
Feb 06, 2019 113.57 113.99 112.91 113.50 5,936,294 +0.10(+0.09%)
Feb 05, 2019 113.95 114.25 113.29 113.40 7,457,974 +0.00(+0.00%)
Feb 04, 2019 114.32 114.48 112.83 113.40 9,057,193 -1.13(-0.98%)
Feb 01, 2019 114.37 114.95 113.91 114.53 11,219,822 +0.96(+0.84%)
Jan 31, 2019 112.33 115.37 111.69 113.57 20,224,942 +1.23(+1.09%)
Jan 30, 2019 111.26 112.81 111.20 112.34 8,553,149 +1.12(+1.01%)
Jan 29, 2019 110.05 111.34 109.66 111.22 7,725,847 +1.14(+1.04%)
Jan 28, 2019 109.07 110.22 108.63 110.08 8,117,570 +0.65(+0.59%)
Jan 25, 2019 109.35 109.62 108.54 109.43 8,888,936 +1.02(+0.94%)
Jan 24, 2019 109.66 109.83 106.68 108.41 11,620,450 -1.51(-1.37%)
Jan 23, 2019 109.66 110.35 109.18 109.92 10,859,915 +0.00(+0.00%)
Jan 22, 2019 109.41 110.52 108.39 109.92 12,382,133 -1.61(-1.45%)
Jan 18, 2019 110.86 111.95 110.47 111.53 12,412,451 +1.36(+1.24%)
Jan 17, 2019 108.99 110.53 108.78 110.17 8,738,954 +0.90(+0.82%)
Jan 16, 2019 110.44 110.44 109.15 109.27 7,344,406 -1.13(-1.02%)
Jan 15, 2019 109.68 110.51 108.94 110.40 6,083,985 +0.92(+0.84%)
Jan 14, 2019 109.87 110.06 108.89 109.47 8,641,085 -1.26(-1.13%)
Jan 11, 2019 110.09 110.81 109.50 110.73 6,211,088 +0.03(+0.03%)
Jan 10, 2019 108.97 110.85 108.97 110.70 7,286,962 +0.67(+0.61%)
Jan 09, 2019 110.80 111.15 109.52 110.03 8,674,527 -0.88(-0.79%)
Jan 08, 2019 109.39 111.37 109.01 110.91 10,915,106 +2.52(+2.32%)
Jan 07, 2019 108.92 109.53 108.21 108.39 9,826,082 -0.70(-0.64%)
Jan 04, 2019 108.48 109.79 108.15 109.09 10,348,962 +1.80(+1.68%)
Jan 03, 2019 109.35 109.47 106.98 107.29 10,141,137 -1.73(-1.59%)
Jan 02, 2019 109.35 109.56 107.77 109.02 8,186,352 -1.11(-1.01%)
Dec 31, 2018 109.39 110.56 108.74 110.13 8,682,587 +1.52(+1.40%)
Dec 28, 2018 109.16 109.88 108.17 108.61 7,660,100 -0.12(-0.11%)
Dec 27, 2018 107.42 108.73 105.03 108.73 11,573,775 +0.60(+0.55%)
Dec 26, 2018 105.33 108.18 104.12 108.14 10,842,345 +3.30(+3.15%)
Dec 24, 2018 108.64 109.24 103.26 104.83 8,825,543 -4.48(-4.10%)
Dec 21, 2018 109.07 111.45 108.48 109.31 23,122,436 -0.15(-0.14%)
Dec 20, 2018 109.00 110.73 108.18 109.47 19,385,424 +0.56(+0.52%)
Dec 19, 2018 110.83 112.09 108.46 108.90 24,868,350 -2.40(-2.15%)
Dec 18, 2018 112.69 113.33 110.26 111.30 27,744,846 +1.09(+0.99%)
Dec 17, 2018 109.51 112.35 108.24 110.21 43,207,848 -3.29(-2.90%)
Dec 14, 2018 123.18 124.07 111.11 113.50 68,126,872 -12.67(-10.04%)
Dec 13, 2018 125.42 126.81 125.28 126.17 7,011,076 +0.63(+0.50%)
Dec 12, 2018 125.45 126.72 125.45 125.54 10,392,638 +0.51(+0.41%)
Dec 11, 2018 124.84 126.48 124.42 125.02 9,726,036 +1.06(+0.85%)
Dec 10, 2018 124.08 124.50 121.51 123.97 8,024,421 -0.15(-0.12%)
Dec 07, 2018 124.16 125.74 122.99 124.11 11,066,672 -0.41(-0.33%)
Dec 06, 2018 123.32 124.98 121.86 124.52 13,325,715 -0.10(-0.08%)
Dec 04, 2018 124.87 127.15 124.44 124.62 11,487,338 -0.15(-0.12%)
Dec 03, 2018 124.23 125.14 123.69 124.78 10,160,167 -0.59(-0.47%)
Nov 30, 2018 124.03 125.45 123.83 125.37 14,667,641 +0.90(+0.72%)
Nov 29, 2018 124.27 125.62 123.61 124.47 7,927,004 -0.50(-0.40%)
Nov 28, 2018 122.75 125.08 122.34 124.97 9,684,805 +2.75(+2.25%)
Nov 27, 2018 119.96 122.34 119.19 122.22 6,985,796 +1.58(+1.31%)
Nov 26, 2018 121.18 121.23 120.08 120.65 8,865,114 +0.03(+0.03%)
Nov 23, 2018 120.29 121.04 120.08 120.61 4,015,052 +0.20(+0.17%)
Nov 21, 2018 120.41 120.41 120.41 0 -3.78(-3.05%)
Nov 20, 2018 125.08 126.14 124.11 124.19 10,539,746 -1.08(-0.87%)
Nov 19, 2018 124.17 125.88 124.12 125.28 10,270,173 +1.47(+1.19%)
Nov 16, 2018 122.72 124.44 122.58 123.80 10,016,758 +1.26(+1.03%)
Nov 15, 2018 121.61 122.55 120.82 122.54 7,851,192 +0.21(+0.17%)
Nov 14, 2018 122.98 123.22 121.74 122.33 7,578,324 -0.36(-0.30%)
Nov 13, 2018 123.97 124.44 121.62 122.69 8,764,578 -0.80(-0.65%)
Nov 12, 2018 122.95 124.01 122.73 123.49 8,263,117 +0.24(+0.19%)
Nov 09, 2018 123.00 123.59 122.44 123.25 6,300,877 +0.03(+0.03%)
Nov 08, 2018 122.38 123.63 122.11 123.22 6,415,208 +0.47(+0.38%)
Nov 07, 2018 121.35 122.85 121.24 122.75 8,238,329 +1.85(+1.53%)
Nov 06, 2018 120.02 121.12 119.62 120.90 6,836,974 +0.31(+0.26%)
Nov 05, 2018 119.57 121.05 117.87 120.59 6,599,420 +1.29(+1.08%)
Nov 02, 2018 120.39 120.42 118.43 119.30 9,048,608 -0.12(-0.10%)
Nov 01, 2018 118.78 120.06 118.59 119.42 8,152,077 +0.70(+0.59%)
Oct 31, 2018 119.57 119.93 118.39 118.71 11,747,539 -0.64(-0.54%)
Oct 30, 2018 116.97 119.65 116.18 119.36 11,375,011 +2.71(+2.33%)
Oct 29, 2018 116.17 117.96 115.52 116.64 7,998,794 +0.49(+0.42%)
Oct 26, 2018 116.97 118.13 114.76 116.15 13,409,529 -1.27(-1.08%)
Oct 25, 2018 116.57 117.95 114.52 117.42 11,430,653 +0.85(+0.73%)
Oct 24, 2018 117.47 118.81 116.32 116.58 9,610,744 -1.24(-1.05%)
Oct 23, 2018 116.85 118.29 116.56 117.81 9,767,225 +0.21(+0.18%)
Oct 22, 2018 117.54 118.09 117.14 117.60 5,736,133 -0.31(-0.27%)
Oct 19, 2018 117.31 118.72 116.95 117.92 6,986,719 -0.38(-0.32%)
Oct 18, 2018 118.04 118.56 116.78 118.30 8,943,335 +0.03(+0.03%)
Oct 17, 2018 115.52 118.72 115.51 118.26 9,741,768 +2.46(+2.12%)
Oct 16, 2018 114.27 117.02 114.27 115.80 11,311,652 +2.21(+1.95%)
Oct 15, 2018 113.53 114.74 113.22 113.59 7,545,440 +0.07(+0.06%)
Oct 12, 2018 113.97 113.98 112.13 113.52 8,252,153 +0.02(+0.02%)
Oct 11, 2018 116.95 117.58 112.68 113.50 13,682,583 -3.30(-2.82%)
Oct 10, 2018 118.17 119.11 116.80 116.80 8,567,674 -1.25(-1.06%)
Oct 09, 2018 117.65 118.40 116.86 118.04 5,277,529 -0.16(-0.14%)
Oct 08, 2018 117.79 118.45 117.55 118.20 6,101,476 +0.25(+0.21%)
Oct 05, 2018 118.55 118.93 117.50 117.96 5,081,668 -0.21(-0.18%)
Oct 04, 2018 117.49 118.32 116.45 118.17 5,587,676 +0.27(+0.23%)
Oct 03, 2018 119.18 119.80 117.77 117.90 6,381,749 -1.23(-1.03%)
Oct 02, 2018 118.54 119.34 118.42 119.13 7,593,118 +0.67(+0.57%)
Oct 01, 2018 117.25 118.59 117.03 118.46 5,746,594 +1.29(+1.10%)
Sep 28, 2018 117.11 117.50 116.53 117.17 7,828,219 -0.04(-0.04%)
Sep 27, 2018 117.41 118.36 116.66 117.21 7,538,426 +0.05(+0.04%)
Sep 26, 2018 117.83 118.72 116.99 117.16 8,411,560 -0.41(-0.35%)
Sep 25, 2018 119.17 119.53 117.36 117.57 9,413,529 -1.55(-1.30%)
Sep 24, 2018 120.50 120.84 118.92 119.12 7,910,406 -2.04(-1.69%)
Sep 21, 2018 120.57 121.38 120.15 121.16 15,664,222 +0.76(+0.63%)
Sep 20, 2018 119.42 120.54 119.15 120.40 5,918,868 +1.29(+1.08%)
Sep 19, 2018 119.37 119.56 118.76 119.11 5,954,709 -0.07(-0.06%)
Sep 18, 2018 118.95 119.43 118.58 119.18 5,402,341 +0.49(+0.41%)
Sep 17, 2018 118.15 119.06 118.03 118.69 6,244,486 +0.40(+0.34%)
Sep 14, 2018 118.72 119.02 117.96 118.29 5,347,585 -0.34(-0.29%)
Sep 13, 2018 118.63 119.13 117.89 118.63 7,561,705 +0.45(+0.38%)
Sep 12, 2018 117.79 118.71 117.50 118.18 7,980,672 +0.72(+0.61%)
Sep 11, 2018 116.72 117.80 116.36 117.46 9,264,960 +1.10(+0.95%)
Sep 10, 2018 116.63 117.42 116.23 116.36 5,768,967 -0.09(-0.08%)
Sep 07, 2018 115.99 116.76 115.11 116.45 7,517,727 +0.38(+0.33%)
Sep 06, 2018 114.91 116.44 114.63 116.07 7,738,230 +0.86(+0.74%)
Sep 05, 2018 113.19 115.28 113.17 115.21 7,281,546 +1.81(+1.60%)
Sep 04, 2018 114.22 114.27 113.16 113.40 5,196,634 -0.82(-0.72%)
Aug 31, 2018 114.22 114.22 114.22 0 -0.22(-0.19%)
Aug 30, 2018 114.23 114.99 114.14 114.44 5,686,308 +0.08(+0.07%)
Aug 29, 2018 113.91 114.43 113.58 114.36 5,482,010 +0.46(+0.40%)
Aug 28, 2018 114.30 114.40 113.54 113.91 7,119,638 -0.51(-0.44%)
Aug 27, 2018 114.91 115.37 113.81 114.41 5,101,217 -0.11(-0.10%)
Aug 24, 2018 113.82 114.69 113.58 114.52 5,709,317 +0.71(+0.62%)
Aug 23, 2018 113.39 114.14 112.97 113.82 6,001,793 +0.42(+0.37%)
Aug 22, 2018 114.19 114.30 113.23 113.39 5,565,789 -0.62(-0.55%)
Aug 21, 2018 115.41 115.77 113.98 114.02 6,923,300 -1.29(-1.12%)
Aug 20, 2018 113.66 115.51 112.88 115.31 9,419,513 +2.03(+1.79%)
Aug 17, 2018 111.58 113.72 111.36 113.28 7,954,701 +1.68(+1.50%)
Aug 16, 2018 110.37 111.94 109.99 111.60 9,332,310 +1.73(+1.57%)
Aug 15, 2018 109.30 110.14 108.61 109.87 6,383,318 +0.78(+0.72%)
Aug 14, 2018 109.23 109.91 108.96 109.09 5,392,722 -0.61(-0.55%)
Aug 13, 2018 110.12 110.27 109.39 109.70 4,484,859 -0.45(-0.40%)
Aug 10, 2018 110.51 110.88 109.73 110.14 5,132,984 -0.38(-0.34%)
Aug 09, 2018 110.81 110.96 110.08 110.52 4,817,044 +0.03(+0.02%)
Aug 08, 2018 110.77 111.03 110.26 110.50 4,418,198 -0.24(-0.22%)
Aug 07, 2018 111.09 111.34 110.61 110.74 5,537,343 -0.47(-0.42%)
Aug 06, 2018 110.89 111.64 110.36 111.21 6,932,838 +0.06(+0.05%)
Aug 03, 2018 110.50 111.79 110.27 111.15 7,714,552 +0.59(+0.53%)
Aug 02, 2018 111.95 112.04 110.43 110.56 7,791,437 -1.17(-1.05%)
Aug 01, 2018 111.53 112.00 111.26 111.73 6,850,170 +0.10(+0.09%)
Jul 31, 2018 111.43 111.73 111.00 111.63 9,020,532 +0.30(+0.26%)
Jul 30, 2018 111.01 111.61 110.56 111.34 13,073,900 +0.52(+0.47%)
Jul 27, 2018 109.49 111.42 109.46 110.82 7,995,418 +1.07(+0.97%)
Jul 26, 2018 109.43 110.54 109.39 109.75 9,068,914 +1.40(+1.29%)
Jul 25, 2018 108.79 108.79 107.53 108.35 7,762,442 -0.62(-0.57%)
Jul 24, 2018 107.19 109.19 107.15 108.97 8,498,291 +2.30(+2.16%)
Jul 23, 2018 105.93 106.72 105.68 106.67 5,497,429 +0.66(+0.62%)
Jul 20, 2018 105.55 106.26 105.40 106.02 6,959,256 -0.08(-0.07%)
Jul 19, 2018 107.43 107.54 106.03 106.09 7,104,299 -1.57(-1.46%)
Jul 18, 2018 108.51 108.71 107.13 107.66 8,490,501 -1.10(-1.02%)
Jul 17, 2018 108.27 109.97 107.49 108.76 15,263,947 +3.72(+3.55%)
Jul 16, 2018 106.14 106.23 104.59 105.04 8,680,806 -1.05(-0.99%)
Jul 13, 2018 107.41 107.62 106.08 9,796,036 -1.54(-1.43%)
Jul 12, 2018 107.58 108.00 107.13 107.62 7,344,286 +1.28(+1.20%)
Jul 11, 2018 106.34 5,727,144 -0.96(-0.89%)
Jul 10, 2018 106.45 107.42 106.23 107.30 6,021,560 +1.12(+1.05%)
Jul 09, 2018 106.33 106.77 105.81 106.18 7,957,361 +0.25(+0.24%)
Jul 06, 2018 105.43 106.07 104.97 105.93 8,680,208 +0.63(+0.60%)
Jul 05, 2018 105.40 103.81 105.30 8,687,863 +1.93(+1.87%)
Jul 03, 2018 103.37 103.37 103.37 0 +0.95(+0.93%)
Jul 02, 2018 102.22 102.55 101.18 102.42 6,506,561 +0.20(+0.20%)
Jun 29, 2018 102.97 103.77 102.09 102.22 9,174,414 -0.56(-0.54%)
Jun 28, 2018 102.59 103.12 101.99 102.77 6,287,998 +0.33(+0.32%)
Jun 27, 2018 102.88 103.59 102.31 102.44 6,726,108 -0.62(-0.60%)
Jun 26, 2018 103.19 103.52 102.44 103.07 6,520,433 -0.20(-0.20%)
Jun 25, 2018 103.46 103.98 102.36 103.27 9,699,111 -0.21(-0.20%)
Jun 22, 2018 102.50 103.94 102.48 103.48 12,233,344 +1.17(+1.14%)
Jun 21, 2018 102.63 102.97 102.02 102.31 5,243,543 -0.50(-0.48%)
Jun 20, 2018 103.13 103.33 102.49 102.81 7,451,289 -0.45(-0.43%)
Jun 19, 2018 101.64 103.76 101.57 103.25 10,176,235 +1.05(+1.03%)
Jun 18, 2018 102.44 102.61 101.30 102.20 8,056,681 -1.09(-1.05%)
Jun 15, 2018 103.12 102.13 103.29 15,638,164 +0.17(+0.16%)
Jun 14, 2018 103.37 103.74 102.85 103.12 6,219,341 -0.19(-0.18%)
Jun 13, 2018 103.74 104.53 103.16 103.30 6,928,648 +0.08(+0.07%)
Jun 12, 2018 103.75 103.77 102.73 103.23 6,205,166 -0.10(-0.10%)
Jun 11, 2018 104.68 104.74 103.24 103.33 6,613,725 -1.18(-1.13%)
Jun 08, 2018 103.92 105.17 103.89 104.51 7,369,556 +0.61(+0.59%)
Jun 07, 2018 103.61 104.03 103.00 103.89 8,800,975 +0.45(+0.44%)
Jun 06, 2018 103.44 103.44 8,070,194 +1.10(+1.08%)
Jun 05, 2018 102.81 103.24 101.85 102.33 6,084,243 -0.40(-0.39%)
Jun 04, 2018 102.65 103.08 101.95 102.73 5,760,982 +0.58(+0.57%)
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.