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, 2023 148.87 149.83 148.06 149.22 11,767,713 +0.66(+0.45%)
May 30, 2023 148.17 149.53 147.55 148.56 5,811,632 +0.02(+0.01%)
May 26, 2023 148.86 149.43 148.39 148.54 7,113,281 -0.06(-0.04%)
May 25, 2023 150.17 150.40 147.93 148.59 7,160,391 -2.16(-1.44%)
May 24, 2023 151.16 151.22 150.05 150.76 5,211,039 -0.15(-0.10%)
May 23, 2023 151.18 152.31 150.48 150.91 6,019,451 -0.06(-0.04%)
May 22, 2023 152.05 153.15 150.88 150.96 5,895,915 -0.82(-0.54%)
May 19, 2023 151.47 152.76 151.04 151.78 6,833,750 +0.41(+0.27%)
May 18, 2023 151.54 151.80 150.49 151.37 5,415,537 -0.49(-0.32%)
May 17, 2023 152.62 152.87 150.69 151.86 7,161,820 -0.33(-0.22%)
May 16, 2023 151.92 153.06 151.42 152.19 5,862,446 -0.20(-0.13%)
May 15, 2023 153.59 153.81 151.81 152.39 5,343,850 -1.17(-0.76%)
May 12, 2023 154.12 154.31 152.83 153.57 4,087,728 -0.20(-0.13%)
May 11, 2023 154.57 154.91 152.24 153.77 6,143,112 -0.63(-0.41%)
May 10, 2023 153.97 154.70 152.88 154.40 7,073,979 +0.57(+0.37%)
May 09, 2023 154.49 154.86 153.58 153.82 5,779,893 -1.20(-0.78%)
May 08, 2023 154.72 155.28 154.10 155.03 5,229,509 -0.35(-0.23%)
May 05, 2023 155.53 155.81 154.44 155.38 5,438,464 +0.53(+0.34%)
May 04, 2023 155.38 155.59 154.01 154.86 5,368,621 -0.71(-0.45%)
May 03, 2023 158.12 158.72 155.22 155.56 6,215,292 -2.06(-1.31%)
May 02, 2023 156.97 158.06 156.22 157.63 7,895,233 +1.37(+0.87%)
May 01, 2023 156.26 156.93 154.96 156.26 5,123,057 -0.09(-0.06%)
Apr 28, 2023 155.50 156.41 155.26 156.35 6,307,876 +0.67(+0.43%)
Apr 27, 2023 155.59 156.07 154.86 155.69 6,009,251 +0.36(+0.23%)
Apr 26, 2023 156.73 157.01 154.96 155.32 5,953,262 -2.44(-1.55%)
Apr 25, 2023 156.94 157.93 156.79 157.77 6,556,712 +1.43(+0.92%)
Apr 24, 2023 155.39 156.46 154.61 156.34 5,526,753 +0.95(+0.61%)
Apr 21, 2023 157.06 157.57 154.70 155.39 7,343,697 -0.85(-0.54%)
Apr 20, 2023 155.14 156.47 153.74 156.24 9,944,731 +1.00(+0.65%)
Apr 19, 2023 154.72 155.38 153.96 155.24 7,120,923 +1.45(+0.94%)
Apr 18, 2023 156.88 157.30 152.49 153.79 15,251,914 -4.45(-2.81%)
Apr 17, 2023 158.30 158.78 157.54 158.24 8,421,367 -0.16(-0.10%)
Apr 14, 2023 158.52 158.66 156.70 158.40 7,564,590 -0.26(-0.16%)
Apr 13, 2023 156.81 158.87 156.46 158.66 5,905,548 +2.09(+1.34%)
Apr 12, 2023 156.59 157.44 155.78 156.57 6,034,945 -0.33(-0.21%)
Apr 11, 2023 157.04 157.87 156.68 156.90 6,180,779 -0.05(-0.03%)
Apr 10, 2023 157.24 157.44 156.30 156.95 5,605,423 -0.79(-0.50%)
Apr 06, 2023 158.54 159.73 157.41 157.74 10,067,132 -0.44(-0.28%)
Apr 05, 2023 157.00 158.23 155.46 158.18 17,486,096 +6.80(+4.49%)
Apr 04, 2023 149.93 151.84 149.56 151.38 8,697,314 +1.57(+1.05%)
Apr 03, 2023 148.00 149.97 147.03 149.81 7,162,502 +1.77(+1.19%)
Mar 31, 2023 146.89 148.23 146.37 148.05 10,354,618 +1.50(+1.02%)
Mar 30, 2023 146.69 146.90 145.95 146.55 4,769,772 +0.11(+0.08%)
Mar 29, 2023 145.41 146.50 145.25 146.43 6,294,032 +1.42(+0.98%)
Mar 28, 2023 145.55 146.56 144.92 145.01 6,402,265 -1.41(-0.97%)
Mar 27, 2023 147.28 147.61 146.24 146.42 7,096,500 +0.62(+0.43%)
Mar 24, 2023 144.68 145.91 144.06 145.80 5,964,449 +1.45(+1.01%)
Mar 23, 2023 144.40 144.88 143.38 144.35 9,477,652 +0.08(+0.05%)
Mar 22, 2023 146.95 147.15 144.25 144.27 8,314,718 -2.71(-1.85%)
Mar 21, 2023 147.09 147.22 145.34 146.99 8,770,192 +0.00(+0.00%)
Mar 20, 2023 145.63 147.16 145.54 146.99 7,463,542 +1.44(+0.99%)
Mar 17, 2023 147.55 148.00 145.47 145.54 21,505,556 -1.58(-1.07%)
Mar 16, 2023 146.56 147.44 145.76 147.12 7,963,171 -0.31(-0.21%)
Mar 15, 2023 145.98 147.94 145.68 147.43 8,121,935 +0.41(+0.28%)
Mar 14, 2023 146.40 147.12 145.09 147.01 8,815,335 +0.82(+0.56%)
Mar 13, 2023 145.27 148.91 144.77 146.19 11,306,878 +1.39(+0.96%)
Mar 10, 2023 145.05 146.60 144.32 144.81 8,903,837 +0.35(+0.25%)
Mar 09, 2023 146.57 146.71 143.95 144.45 7,785,633 -1.64(-1.12%)
Mar 08, 2023 147.07 147.28 145.64 146.10 6,521,991 -1.08(-0.73%)
Mar 07, 2023 149.09 149.24 146.47 147.18 7,807,802 -1.40(-0.94%)
Mar 06, 2023 147.72 148.74 147.63 148.58 8,527,124 +1.47(+1.00%)
Mar 03, 2023 146.49 147.21 145.98 147.11 6,017,156 +1.50(+1.03%)
Mar 02, 2023 144.94 145.91 144.45 145.61 9,174,182 -0.11(-0.08%)
Mar 01, 2023 146.15 146.37 145.09 145.72 7,073,045 -0.66(-0.45%)
Feb 28, 2023 148.03 148.30 146.17 146.38 9,798,628 -2.26(-1.52%)
Feb 27, 2023 149.43 149.86 148.12 148.65 7,607,683 -0.32(-0.22%)
Feb 24, 2023 149.62 149.81 148.25 148.97 9,097,946 -1.68(-1.12%)
Feb 23, 2023 150.63 151.47 149.64 150.65 9,824,994 -0.05(-0.03%)
Feb 22, 2023 151.39 151.72 150.31 150.70 10,275,639 -0.21(-0.14%)
Feb 21, 2023 152.49 153.16 150.81 150.91 9,863,855 -2.28(-1.49%)
Feb 17, 2023 149.97 153.88 149.59 153.19 12,984,544 +3.13(+2.09%)
Feb 16, 2023 150.85 151.40 149.76 150.06 11,803,842 -1.07(-0.71%)
Feb 15, 2023 153.58 153.61 151.06 151.13 13,309,879 -2.53(-1.65%)
Feb 14, 2023 154.33 154.55 153.40 153.66 6,652,522 -0.67(-0.44%)
Feb 13, 2023 152.99 154.40 152.82 154.34 6,755,745 +0.57(+0.37%)
Feb 10, 2023 153.41 154.38 153.01 153.77 7,411,133 +0.71(+0.46%)
Feb 09, 2023 155.17 156.28 152.75 153.06 8,382,171 -2.10(-1.35%)
Feb 08, 2023 154.86 156.05 154.48 155.15 6,384,075 +0.20(+0.13%)
Feb 07, 2023 153.25 155.41 153.08 154.95 7,712,834 +0.04(+0.02%)
Feb 06, 2023 156.04 156.33 154.67 154.92 7,401,650 -1.19(-0.76%)
Feb 03, 2023 157.45 157.71 155.42 156.10 7,242,935 -0.88(-0.56%)
Feb 02, 2023 154.57 157.63 154.41 156.98 10,648,664 +0.59(+0.38%)
Feb 01, 2023 154.57 157.40 154.01 156.40 10,393,923 +1.42(+0.92%)
Jan 31, 2023 153.34 154.98 152.73 154.97 12,526,454 +1.35(+0.88%)
Jan 30, 2023 159.25 159.83 152.75 153.63 24,568,974 -5.91(-3.70%)
Jan 27, 2023 159.83 160.14 159.10 159.53 6,493,744 -0.63(-0.39%)
Jan 26, 2023 160.79 161.13 159.93 160.16 7,324,193 -0.59(-0.37%)
Jan 25, 2023 158.53 160.75 158.44 160.75 7,486,279 +1.14(+0.71%)
Jan 24, 2023 165.96 165.96 157.43 159.61 11,601,870 +0.00(+0.00%)
Jan 23, 2023 160.36 160.86 159.27 159.61 8,862,180 -0.41(-0.25%)
Jan 20, 2023 161.31 161.32 158.82 160.02 9,090,482 -0.75(-0.47%)
Jan 19, 2023 160.29 162.43 159.99 160.77 7,316,747 -0.22(-0.14%)
Jan 18, 2023 162.78 163.11 160.94 160.99 7,430,054 -2.47(-1.51%)
Jan 17, 2023 165.01 165.56 163.19 163.45 6,379,208 -1.02(-0.62%)
Jan 13, 2023 164.24 165.02 163.47 164.47 6,420,258 -0.54(-0.33%)
Jan 12, 2023 165.25 165.68 163.87 165.01 4,500,622 -0.83(-0.50%)
Jan 11, 2023 166.50 166.64 163.21 165.84 6,847,604 -0.27(-0.16%)
Jan 10, 2023 166.62 167.04 165.31 166.11 5,320,186 -0.40(-0.24%)
Jan 09, 2023 170.03 170.47 166.12 166.50 8,355,366 -4.43(-2.59%)
Jan 06, 2023 170.82 171.58 170.12 170.93 6,016,979 +1.38(+0.81%)
Jan 05, 2023 169.77 170.69 169.19 169.56 6,595,516 -1.26(-0.74%)
Jan 04, 2023 169.64 170.88 169.25 170.82 10,321,905 +1.84(+1.09%)
Jan 03, 2023 167.06 169.16 166.91 168.98 6,689,291 +1.46(+0.87%)
Dec 30, 2022 168.32 168.58 166.33 167.52 4,446,480 -0.86(-0.51%)
Dec 29, 2022 168.37 169.08 167.92 168.38 2,982,666 +0.85(+0.51%)
Dec 28, 2022 168.57 169.23 167.52 167.53 2,789,543 -0.73(-0.43%)
Dec 27, 2022 168.90 168.90 167.84 168.26 3,441,417 -0.05(-0.03%)
Dec 23, 2022 167.54 168.34 166.72 168.31 3,884,182 +0.43(+0.25%)
Dec 22, 2022 167.63 168.34 166.28 167.88 6,020,766 -0.62(-0.37%)
Dec 21, 2022 167.16 168.97 166.57 168.50 5,755,132 +1.91(+1.14%)
Dec 20, 2022 166.90 167.32 166.12 166.59 6,508,426 +0.18(+0.11%)
Dec 19, 2022 166.29 167.06 165.07 166.41 6,047,295 -0.18(-0.11%)
Dec 16, 2022 167.85 167.85 165.82 166.59 19,868,782 -1.73(-1.03%)
Dec 15, 2022 169.94 170.54 167.28 168.32 8,038,939 -2.15(-1.26%)
Dec 14, 2022 169.35 171.68 169.35 170.47 10,051,653 +0.52(+0.31%)
Dec 13, 2022 169.84 170.89 169.09 169.95 9,677,819 +1.30(+0.77%)
Dec 12, 2022 166.86 168.66 166.52 168.65 5,147,790 +1.99(+1.19%)
Dec 09, 2022 167.97 168.69 166.58 166.66 4,809,564 -1.38(-0.82%)
Dec 08, 2022 167.68 168.30 167.23 168.04 5,463,011 +0.03(+0.02%)
Dec 07, 2022 167.44 168.69 167.12 168.01 6,013,313 +1.02(+0.61%)
Dec 06, 2022 170.62 170.70 166.84 167.00 8,375,092 -2.54(-1.50%)
Dec 05, 2022 169.14 170.09 168.80 169.54 5,399,295 -0.09(-0.06%)
Dec 02, 2022 168.33 169.71 167.81 169.63 6,141,512 +0.13(+0.08%)
Dec 01, 2022 169.75 170.66 168.58 169.50 6,624,739 +0.70(+0.42%)
Nov 30, 2022 167.25 168.81 165.75 168.80 14,009,819 +1.81(+1.08%)
Nov 29, 2022 167.86 168.10 165.63 166.99 7,063,838 -1.17(-0.70%)
Nov 28, 2022 167.61 168.58 167.43 168.16 6,520,063 +0.08(+0.05%)
Nov 25, 2022 168.21 168.91 167.72 168.08 3,225,313 +0.22(+0.13%)
Nov 23, 2022 167.32 168.23 166.91 167.86 5,683,280 +0.18(+0.11%)
Nov 22, 2022 167.28 168.03 167.22 167.68 4,964,463 +0.81(+0.48%)
Nov 21, 2022 166.80 167.43 165.79 166.88 6,017,048 +0.85(+0.51%)
Nov 18, 2022 164.89 166.44 164.72 166.02 6,957,676 +1.26(+0.77%)
Nov 17, 2022 163.01 164.87 162.99 164.76 4,738,477 +1.32(+0.81%)
Nov 16, 2022 163.61 164.88 163.13 163.44 5,838,190 +1.01(+0.62%)
Nov 15, 2022 162.24 163.01 160.67 162.43 9,923,496 +0.45(+0.28%)
Nov 14, 2022 160.41 163.25 160.41 161.98 6,980,834 +2.51(+1.57%)
Nov 11, 2022 162.75 163.11 157.18 159.47 11,753,676 -4.92(-2.99%)
Nov 10, 2022 164.28 164.67 162.10 164.39 8,360,195 +1.90(+1.17%)
Nov 09, 2022 164.20 164.89 162.38 162.49 6,527,277 -1.31(-0.80%)
Nov 08, 2022 163.13 164.60 162.23 163.80 5,462,966 +0.81(+0.50%)
Nov 07, 2022 161.75 163.81 161.54 162.99 7,026,702 +1.41(+0.87%)
Nov 04, 2022 161.65 162.53 159.46 161.57 5,625,929 +0.72(+0.45%)
Nov 03, 2022 160.00 161.56 159.18 160.86 5,115,384 +0.27(+0.17%)
Nov 02, 2022 162.90 160.45 160.59 7,299,648 -2.51(-1.54%)
Nov 01, 2022 164.00 164.54 160.57 163.09 7,412,604 -0.83(-0.51%)
Oct 31, 2022 164.44 165.04 163.40 163.92 8,293,064 -0.85(-0.51%)
Oct 28, 2022 163.01 165.26 162.62 164.77 6,446,352 +2.41(+1.49%)
Oct 27, 2022 162.39 163.41 161.80 162.36 5,721,033 +0.09(+0.06%)
Oct 26, 2022 161.42 162.60 161.14 162.26 6,503,203 +1.41(+0.88%)
Oct 25, 2022 160.34 161.22 158.78 160.85 6,008,493 -0.25(-0.16%)
Oct 24, 2022 160.00 162.14 159.47 161.10 7,275,598 +2.14(+1.35%)
Oct 21, 2022 155.19 159.59 154.93 158.96 9,033,699 +3.39(+2.18%)
Oct 20, 2022 155.47 156.16 154.84 155.57 6,006,858 +0.40(+0.26%)
Oct 19, 2022 156.41 156.65 154.42 155.18 10,658,263 -1.24(-0.80%)
Oct 18, 2022 155.47 157.51 153.63 156.42 11,550,302 -0.55(-0.35%)
Oct 17, 2022 155.84 157.55 155.48 156.97 7,119,132 +2.01(+1.30%)
Oct 14, 2022 154.94 156.11 154.15 154.96 6,033,501 -0.65(-0.42%)
Oct 13, 2022 151.60 156.40 151.46 155.61 6,882,193 +2.32(+1.51%)
Oct 12, 2022 153.53 155.35 153.11 153.29 4,607,432 -0.04(-0.02%)
Oct 11, 2022 151.11 154.63 151.11 153.33 6,593,313 +2.19(+1.45%)
Oct 10, 2022 151.35 151.96 149.98 151.14 5,641,384 +0.20(+0.13%)
Oct 07, 2022 152.43 152.85 149.97 150.95 6,753,780 -1.61(-1.06%)
Oct 06, 2022 155.27 155.47 152.35 152.56 6,251,260 -3.02(-1.94%)
Oct 05, 2022 155.49 156.45 154.72 155.57 4,817,737 -0.48(-0.31%)
Oct 04, 2022 154.38 156.41 153.51 156.05 6,618,009 +2.28(+1.48%)
Oct 03, 2022 154.80 154.88 152.36 153.77 9,186,934 -0.15(-0.10%)
Sep 30, 2022 155.47 156.16 153.88 153.92 9,536,239 -1.10(-0.71%)
Sep 29, 2022 156.86 157.51 154.42 155.03 7,438,008 -1.72(-1.10%)
Sep 28, 2022 156.64 157.71 155.56 156.75 9,191,994 +1.34(+0.86%)
Sep 27, 2022 156.75 157.98 154.90 155.41 9,226,167 -0.72(-0.46%)
Sep 26, 2022 156.22 157.20 154.88 156.13 9,270,625 -0.96(-0.61%)
Sep 23, 2022 156.16 157.81 155.15 157.09 10,187,045 +0.51(+0.33%)
Sep 22, 2022 153.72 157.50 153.42 156.58 7,854,743 +2.73(+1.78%)
Sep 21, 2022 155.49 157.16 153.81 153.85 8,565,353 -1.59(-1.02%)
Sep 20, 2022 155.68 156.32 154.83 155.44 7,659,833 -1.23(-0.79%)
Sep 19, 2022 156.69 156.82 154.60 156.67 7,833,126 -1.24(-0.79%)
Sep 16, 2022 155.77 157.95 155.37 157.92 21,440,110 +2.37(+1.53%)
Sep 15, 2022 154.95 156.48 154.62 155.54 7,613,784 +0.40(+0.26%)
Sep 14, 2022 153.00 155.81 153.00 155.15 10,182,103 +3.14(+2.06%)
Sep 13, 2022 154.12 154.94 151.52 152.01 7,138,339 -4.06(-2.60%)
Sep 12, 2022 156.51 156.95 155.68 156.07 6,765,423 -0.07(-0.04%)
Sep 09, 2022 155.46 156.60 154.89 156.14 6,103,303 +0.30(+0.19%)
Sep 08, 2022 154.41 155.86 153.66 155.84 6,196,052 +1.24(+0.80%)
Sep 07, 2022 153.50 154.92 152.79 154.59 4,878,559 +0.84(+0.55%)
Sep 06, 2022 154.47 156.61 153.41 153.75 7,847,733 +0.41(+0.27%)
Sep 02, 2022 156.28 156.60 152.65 153.34 6,189,034 -2.45(-1.57%)
Sep 01, 2022 152.16 155.94 152.15 155.79 7,969,950 +3.77(+2.48%)
Aug 31, 2022 153.80 154.10 151.95 152.02 9,276,942 -1.03(-0.67%)
Aug 30, 2022 153.87 154.09 152.67 153.05 7,400,279 -0.54(-0.35%)
Aug 29, 2022 154.03 154.38 152.66 153.58 5,584,969 -1.20(-0.77%)
Aug 26, 2022 157.79 157.82 154.71 154.78 6,014,751 -2.69(-1.71%)
Aug 25, 2022 156.36 157.56 155.19 157.47 6,026,857 +1.46(+0.94%)
Aug 24, 2022 156.94 156.97 155.53 156.01 6,032,605 -0.52(-0.33%)
Aug 23, 2022 157.35 158.08 156.22 156.53 5,908,210 -1.38(-0.87%)
Aug 22, 2022 159.14 159.16 157.51 157.91 5,797,463 -0.56(-0.35%)
Aug 19, 2022 156.40 159.22 156.30 158.47 8,684,903 +2.38(+1.52%)
Aug 18, 2022 156.94 157.52 155.30 156.09 8,897,965 -0.76(-0.48%)
Aug 17, 2022 155.75 157.76 155.75 156.84 8,034,999 +0.01(+0.01%)
Aug 16, 2022 155.24 157.48 154.99 156.84 7,963,587 +1.39(+0.89%)
Aug 15, 2022 155.37 156.07 154.55 155.45 10,760,915 +0.74(+0.48%)
Aug 12, 2022 156.81 157.18 154.57 154.71 16,054,086 -1.72(-1.10%)
Aug 11, 2022 157.72 159.06 156.28 156.43 9,966,398 -3.30(-2.07%)
Aug 10, 2022 160.06 160.27 158.67 159.74 5,981,534 +0.46(+0.29%)
Aug 09, 2022 159.62 160.16 158.86 159.28 5,910,341 -0.02(-0.01%)
Aug 08, 2022 160.33 160.50 158.58 159.30 4,947,397 -0.85(-0.53%)
Aug 05, 2022 160.33 160.54 158.91 160.15 5,593,865 -0.64(-0.40%)
Aug 04, 2022 163.61 163.87 160.61 160.79 6,046,172 -2.62(-1.60%)
Aug 03, 2022 161.50 164.03 160.77 163.41 5,352,095 +1.56(+0.97%)
Aug 02, 2022 163.80 164.25 161.66 161.84 6,190,392 -0.93(-0.57%)
Aug 01, 2022 163.01 163.94 162.43 162.77 5,835,148 -0.57(-0.35%)
Jul 29, 2022 162.66 163.65 161.83 163.34 6,895,553 +0.30(+0.18%)
Jul 28, 2022 162.29 164.81 160.46 163.04 5,889,618 +0.94(+0.58%)
Jul 27, 2022 161.57 162.95 160.17 162.10 4,975,045 -0.45(-0.28%)
Jul 26, 2022 161.51 163.77 161.44 162.56 4,835,086 +1.14(+0.71%)
Jul 25, 2022 161.09 161.90 160.72 161.41 4,740,421 +0.32(+0.20%)
Jul 22, 2022 160.61 161.44 160.10 161.09 4,548,389 +0.76(+0.47%)
Jul 21, 2022 159.16 160.41 158.90 160.34 6,120,974 +0.56(+0.35%)
Jul 20, 2022 161.17 161.50 158.89 159.78 7,965,015 -0.92(-0.57%)
Jul 19, 2022 165.03 165.43 159.00 160.69 14,162,607 -2.38(-1.46%)
Jul 18, 2022 166.35 166.78 162.77 163.07 8,121,861 -3.74(-2.24%)
Jul 15, 2022 166.33 167.07 165.24 166.81 6,080,630 +2.39(+1.45%)
Jul 14, 2022 161.48 164.74 161.26 164.43 5,726,430 +0.22(+0.14%)
Jul 13, 2022 164.41 165.03 163.32 164.20 5,652,760 -0.38(-0.23%)
Jul 12, 2022 166.58 167.02 163.97 164.59 5,031,116 -2.34(-1.40%)
Jul 11, 2022 166.32 167.55 166.15 166.93 3,894,810 +0.06(+0.04%)
Jul 08, 2022 166.91 168.46 166.38 166.86 4,090,395 -0.21(-0.12%)
Jul 07, 2022 166.47 167.65 166.14 167.07 6,133,406 +0.19(+0.11%)
Jul 06, 2022 166.66 167.95 166.05 166.88 5,700,706 +0.15(+0.09%)
Jul 05, 2022 167.38 167.65 163.43 166.73 6,071,079 -1.29(-0.77%)
Jul 01, 2022 166.08 168.21 165.37 168.02 5,896,968 +1.88(+1.13%)
Jun 30, 2022 165.53 166.87 163.82 166.14 11,519,186 +0.49(+0.29%)
Jun 29, 2022 165.87 166.88 165.13 165.65 7,601,481 +0.05(+0.03%)
Jun 28, 2022 170.50 171.25 165.02 165.61 9,911,319 -4.85(-2.84%)
Jun 27, 2022 170.00 171.61 169.87 170.45 6,313,357 -0.16(-0.09%)
Jun 24, 2022 169.20 170.84 168.45 170.61 10,016,072 +2.46(+1.46%)
Jun 23, 2022 165.66 168.30 165.21 168.15 10,923,023 +3.67(+2.23%)
Jun 22, 2022 160.98 166.52 160.69 164.48 11,318,191 +2.56(+1.58%)
Jun 21, 2022 159.81 162.72 158.70 161.93 8,792,027 +3.32(+2.10%)
Jun 17, 2022 159.70 161.17 158.40 158.60 13,341,180 -0.58(-0.36%)
Jun 16, 2022 157.61 159.31 156.69 159.19 7,539,350 +0.08(+0.05%)
Jun 15, 2022 158.77 160.46 157.86 159.10 8,329,873 +1.69(+1.07%)
Jun 14, 2022 160.10 160.15 156.55 157.42 7,603,666 -2.45(-1.53%)
Jun 13, 2022 159.19 161.22 159.19 159.87 8,544,291 -1.63(-1.01%)
Jun 10, 2022 161.14 162.83 159.69 161.50 7,102,873 -1.09(-0.67%)
Jun 09, 2022 165.86 167.21 162.52 162.58 5,887,406 -3.34(-2.01%)
Jun 08, 2022 166.69 167.96 165.47 165.92 4,629,625 -0.99(-0.59%)
Jun 07, 2022 165.64 167.81 165.10 166.92 5,820,672 +1.82(+1.10%)
Jun 06, 2022 165.86 167.07 164.72 165.10 5,755,134 -0.02(-0.01%)
Jun 03, 2022 165.73 167.23 164.87 165.12 4,523,980 -0.68(-0.41%)
Jun 02, 2022 166.35 166.42 163.41 165.80 9,259,292 -0.52(-0.32%)
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.