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

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
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 (%)
Jul 31, 2024 158.65 159.14 156.55 156.66 8,355,934 -3.45(-2.16%)
Jul 30, 2024 157.35 160.33 157.17 160.12 6,593,101 +2.75(+1.75%)
Jul 29, 2024 158.76 158.79 156.86 157.37 5,667,871 -2.06(-1.29%)
Jul 26, 2024 158.55 160.36 158.27 159.43 8,420,347 +0.99(+0.63%)
Jul 25, 2024 155.30 159.37 154.82 158.44 10,096,203 +3.33(+2.15%)
Jul 24, 2024 151.61 155.23 151.18 155.10 7,226,236 +3.90(+2.58%)
Jul 23, 2024 152.16 152.34 150.43 151.20 6,308,916 -1.88(-1.23%)
Jul 22, 2024 153.60 153.94 152.43 153.08 6,891,541 -0.45(-0.29%)
Jul 19, 2024 155.33 155.33 152.96 153.53 7,454,204 -0.72(-0.47%)
Jul 18, 2024 154.43 155.89 153.46 154.25 10,242,569 -1.15(-0.74%)
Jul 17, 2024 150.41 156.30 150.27 155.40 13,902,086 +5.53(+3.69%)
Jul 16, 2024 148.56 149.94 148.04 149.87 6,509,644 +1.76(+1.19%)
Jul 15, 2024 148.95 149.12 147.75 148.12 6,761,852 -0.63(-0.43%)
Jul 12, 2024 148.87 149.74 148.12 148.75 5,377,130 +0.18(+0.12%)
Jul 11, 2024 148.45 149.45 147.52 148.57 6,399,622 +0.27(+0.18%)
Jul 10, 2024 146.15 148.34 145.57 148.30 6,134,550 +2.36(+1.62%)
Jul 09, 2024 144.57 146.02 144.09 145.94 5,936,294 +1.56(+1.08%)
Jul 08, 2024 145.30 146.11 144.16 144.38 5,295,257 -0.99(-0.68%)
Jul 05, 2024 144.67 145.45 143.41 145.38 4,925,730 +0.78(+0.54%)
Jul 03, 2024 145.10 145.54 143.65 144.59 3,270,797 -0.34(-0.23%)
Jul 02, 2024 145.33 146.04 144.64 144.93 5,532,838 -0.41(-0.28%)
Jul 01, 2024 144.97 147.58 144.52 145.34 5,183,120 +0.28(+0.19%)
Jun 28, 2024 144.94 145.96 144.55 145.06 10,575,448 +0.36(+0.25%)
Jun 27, 2024 145.69 146.25 143.75 144.70 5,782,648 -1.01(-0.69%)
Jun 26, 2024 145.10 146.08 144.68 145.71 5,307,617 -0.37(-0.25%)
Jun 25, 2024 148.06 148.08 145.83 146.08 6,670,269 -1.92(-1.29%)
Jun 24, 2024 147.88 148.59 147.05 148.00 6,967,392 +0.37(+0.25%)
Jun 21, 2024 146.78 147.96 146.26 147.63 15,548,288 +0.96(+0.66%)
Jun 20, 2024 144.18 146.97 143.92 146.67 8,891,728 +2.11(+1.46%)
Jun 18, 2024 144.86 145.29 144.17 144.55 6,203,340 -0.30(-0.21%)
Jun 17, 2024 143.93 145.33 143.65 144.85 6,716,467 +0.41(+0.28%)
Jun 14, 2024 144.05 144.87 143.39 144.44 4,106,278 +0.09(+0.06%)
Jun 13, 2024 143.98 144.90 142.80 144.35 6,896,353 +0.04(+0.03%)
Jun 12, 2024 145.95 146.10 143.69 144.31 6,225,566 -1.34(-0.92%)
Jun 11, 2024 145.70 146.05 144.34 145.65 5,704,109 -0.37(-0.25%)
Jun 10, 2024 145.43 146.45 144.50 146.02 5,794,673 +0.05(+0.03%)
Jun 07, 2024 145.57 147.18 145.24 145.97 5,150,427 +0.66(+0.45%)
Jun 06, 2024 144.40 145.89 143.57 145.32 5,054,375 +0.45(+0.31%)
Jun 05, 2024 146.85 146.88 144.76 144.87 5,939,394 -1.82(-1.24%)
Jun 04, 2024 146.37 147.19 145.09 146.69 8,943,825 +0.06(+0.04%)
Jun 03, 2024 146.14 147.78 145.66 146.63 7,384,767 +1.06(+0.73%)
May 31, 2024 144.47 146.37 144.10 145.56 14,740,398 +1.38(+0.96%)
May 30, 2024 143.53 144.51 142.94 144.19 8,555,167 +0.83(+0.58%)
May 29, 2024 142.74 144.32 142.63 143.35 8,329,085 +0.06(+0.04%)
May 28, 2024 145.68 145.68 143.06 143.29 10,578,662 -2.57(-1.76%)
May 24, 2024 148.40 148.69 145.65 145.86 9,592,885 -2.71(-1.82%)
May 23, 2024 151.60 151.69 148.25 148.57 8,060,788 -3.77(-2.48%)
May 22, 2024 149.70 152.92 149.19 152.34 6,658,604 +2.24(+1.49%)
May 21, 2024 150.64 151.44 149.65 150.10 5,533,946 -0.03(-0.02%)
May 20, 2024 151.95 152.24 150.12 150.13 7,800,861 -2.11(-1.39%)
May 17, 2024 152.46 152.46 151.33 152.24 6,627,958 +0.35(+0.23%)
May 16, 2024 150.63 151.99 149.97 151.89 7,750,347 +1.58(+1.05%)
May 15, 2024 149.47 150.58 148.96 150.31 5,635,141 +1.27(+0.85%)
May 14, 2024 149.50 149.85 148.37 149.03 8,383,691 +0.16(+0.11%)
May 13, 2024 147.72 149.65 147.39 148.88 5,716,655 +1.29(+0.87%)
May 10, 2024 147.68 147.76 146.88 147.59 5,800,430 +0.06(+0.04%)
May 09, 2024 146.67 147.78 146.58 147.53 6,648,974 +0.89(+0.60%)
May 08, 2024 146.81 147.41 146.40 146.64 7,856,830 +0.23(+0.16%)
May 07, 2024 147.07 147.41 146.15 146.42 7,449,202 +0.14(+0.09%)
May 06, 2024 147.55 147.73 145.62 146.28 5,122,477 -0.68(-0.46%)
May 03, 2024 147.57 147.57 145.53 146.96 6,635,548 -0.64(-0.43%)
May 02, 2024 149.69 149.97 146.83 147.60 8,716,548 -1.24(-0.83%)
May 01, 2024 146.44 149.50 145.33 148.84 14,699,752 +6.49(+4.56%)
Apr 30, 2024 144.60 144.60 142.29 142.35 8,954,088 -2.20(-1.52%)
Apr 29, 2024 143.88 144.94 143.72 144.55 6,563,266 +0.67(+0.47%)
Apr 26, 2024 144.43 144.90 143.69 143.88 6,280,313 -0.67(-0.46%)
Apr 25, 2024 147.06 147.26 144.06 144.55 7,761,693 -1.68(-1.15%)
Apr 24, 2024 145.84 146.68 144.59 146.23 9,908,626 -1.01(-0.69%)
Apr 23, 2024 147.54 148.16 145.90 147.24 10,269,495 +0.43(+0.29%)
Apr 22, 2024 146.21 147.94 145.02 146.81 10,277,428 +1.19(+0.82%)
Apr 19, 2024 143.89 145.84 142.30 145.62 9,904,178 +2.14(+1.49%)
Apr 18, 2024 142.73 143.54 140.91 143.48 10,043,025 +0.96(+0.67%)
Apr 17, 2024 142.75 143.16 141.32 142.53 9,525,259 +0.31(+0.22%)
Apr 16, 2024 142.76 143.98 141.17 142.21 12,974,577 -3.09(-2.13%)
Apr 15, 2024 146.07 147.17 145.09 145.30 8,632,929 +0.07(+0.05%)
Apr 12, 2024 145.77 146.76 144.87 145.24 7,211,913 -1.25(-0.85%)
Apr 11, 2024 148.46 148.53 146.09 146.49 8,505,225 -1.39(-0.94%)
Apr 10, 2024 149.18 149.47 147.44 147.87 6,916,122 -2.06(-1.37%)
Apr 09, 2024 149.20 150.17 148.60 149.93 6,232,047 +0.69(+0.46%)
Apr 08, 2024 149.63 150.66 149.21 149.24 6,028,729 -0.79(-0.52%)
Apr 05, 2024 149.68 150.64 149.26 150.03 6,889,787 -0.11(-0.07%)
Apr 04, 2024 152.90 153.09 150.05 150.14 7,056,590 -1.73(-1.14%)
Apr 03, 2024 155.35 155.60 151.86 151.87 8,225,245 -3.42(-2.20%)
Apr 02, 2024 154.15 155.38 153.53 155.29 6,198,419 -0.05(-0.03%)
Apr 01, 2024 155.28 155.70 154.34 155.34 4,432,790 -0.40(-0.26%)
Mar 28, 2024 155.75 156.31 155.66 155.74 6,392,941 +0.23(+0.15%)
Mar 27, 2024 153.57 155.77 153.03 155.51 8,594,278 +2.16(+1.41%)
Mar 26, 2024 153.20 153.81 152.36 153.36 6,971,829 +0.54(+0.35%)
Mar 25, 2024 152.99 153.57 152.50 152.81 7,673,996 -0.01(-0.01%)
Mar 22, 2024 153.28 153.94 152.71 152.82 9,366,189 -0.51(-0.33%)
Mar 21, 2024 153.18 154.52 152.70 153.34 6,014,688 -0.01(-0.01%)
Mar 20, 2024 153.29 154.02 152.81 153.35 6,075,376 -0.44(-0.29%)
Mar 19, 2024 154.24 154.43 153.25 153.79 8,115,742 -0.54(-0.35%)
Mar 18, 2024 156.11 156.23 154.08 154.33 6,705,310 -1.40(-0.90%)
Mar 15, 2024 155.61 156.72 154.67 155.73 13,372,663 -1.01(-0.65%)
Mar 14, 2024 158.45 159.04 156.23 156.74 7,098,196 -1.86(-1.17%)
Mar 13, 2024 160.01 160.16 157.33 158.60 6,358,199 -1.61(-1.01%)
Mar 12, 2024 159.08 160.58 158.63 160.22 8,144,748 +1.49(+0.94%)
Mar 11, 2024 157.02 158.82 156.42 158.73 4,692,996 +1.68(+1.07%)
Mar 08, 2024 156.41 157.91 155.97 157.05 5,367,097 +0.64(+0.41%)
Mar 07, 2024 157.52 157.88 155.79 156.41 5,266,959 -0.46(-0.30%)
Mar 06, 2024 156.99 158.44 156.75 156.87 5,864,130 -0.62(-0.39%)
Mar 05, 2024 158.13 158.74 156.73 157.49 8,428,035 +0.13(+0.08%)
Mar 04, 2024 158.82 159.11 155.82 157.36 8,667,134 -2.25(-1.41%)
Mar 01, 2024 159.32 160.05 158.59 159.61 5,759,357 +0.73(+0.46%)
Feb 29, 2024 159.49 159.68 158.45 158.88 10,004,085 -0.17(-0.11%)
Feb 28, 2024 158.51 159.11 157.81 159.05 6,166,470 +0.56(+0.35%)
Feb 27, 2024 157.86 158.54 157.17 158.49 5,161,069 +0.19(+0.12%)
Feb 26, 2024 159.29 159.50 158.08 158.30 5,551,255 -1.03(-0.65%)
Feb 23, 2024 158.39 159.74 157.68 159.33 6,831,817 +1.37(+0.87%)
Feb 22, 2024 156.52 158.25 155.33 157.96 8,182,855 +1.74(+1.12%)
Feb 21, 2024 155.57 156.23 154.70 156.22 7,590,071 +0.81(+0.52%)
Feb 20, 2024 154.13 156.15 154.02 155.41 9,650,749 +1.29(+0.84%)
Feb 16, 2024 154.17 154.82 153.26 154.12 8,678,236 -0.18(-0.11%)
Feb 15, 2024 152.41 154.84 152.32 154.30 7,635,939 +2.13(+1.40%)
Feb 14, 2024 152.77 152.88 151.29 152.17 9,349,971 -0.71(-0.47%)
Feb 13, 2024 154.03 154.82 152.18 152.88 8,822,455 -1.35(-0.87%)
Feb 12, 2024 152.99 154.78 152.77 154.23 6,858,337 +1.06(+0.70%)
Feb 09, 2024 152.69 153.60 152.10 153.17 6,682,295 +0.35(+0.23%)
Feb 08, 2024 153.74 153.74 151.75 152.82 9,983,374 -1.54(-1.00%)
Feb 07, 2024 154.19 155.72 154.08 154.36 8,893,773 -0.08(-0.05%)
Feb 06, 2024 152.26 155.09 152.03 154.44 9,446,346 +2.21(+1.45%)
Feb 05, 2024 153.02 153.30 151.78 152.23 9,335,460 -0.79(-0.52%)
Feb 02, 2024 154.35 154.68 152.37 153.02 8,490,479 -1.71(-1.11%)
Feb 01, 2024 154.54 154.86 153.45 154.73 8,199,834 -0.53(-0.34%)
Jan 31, 2024 156.72 156.94 155.03 155.26 8,450,406 +0.13(+0.08%)
Jan 30, 2024 155.70 156.10 154.51 155.13 7,369,072 -0.58(-0.37%)
Jan 29, 2024 155.37 156.40 155.32 155.71 6,634,094 -0.14(-0.09%)
Jan 26, 2024 156.75 157.06 155.71 155.85 5,723,189 -0.06(-0.04%)
Jan 25, 2024 155.36 155.96 154.84 155.90 5,604,706 +0.59(+0.38%)
Jan 24, 2024 156.09 156.92 154.54 155.32 7,073,963 -0.83(-0.53%)
Jan 23, 2024 156.00 156.83 153.31 156.15 9,415,735 -2.60(-1.64%)
Jan 22, 2024 158.29 159.83 157.64 158.75 6,982,778 +0.77(+0.49%)
Jan 19, 2024 157.46 158.21 156.61 157.98 7,237,123 +0.46(+0.29%)
Jan 18, 2024 156.33 157.67 156.03 157.52 5,494,053 +0.76(+0.49%)
Jan 17, 2024 156.58 157.60 156.21 156.75 5,189,230 -0.09(-0.06%)
Jan 16, 2024 157.87 158.53 156.51 156.84 7,084,746 -1.83(-1.15%)
Jan 12, 2024 158.13 158.75 157.99 158.67 4,602,384 +1.21(+0.77%)
Jan 11, 2024 158.36 158.48 157.10 157.46 5,061,713 -0.70(-0.45%)
Jan 10, 2024 158.11 158.89 157.51 158.16 5,060,264 +0.24(+0.15%)
Jan 09, 2024 157.93 159.54 156.92 157.93 6,505,649 +0.10(+0.06%)
Jan 08, 2024 157.41 157.96 155.95 157.83 6,723,270 +0.39(+0.25%)
Jan 05, 2024 156.82 157.64 155.82 157.44 5,733,930 +0.49(+0.31%)
Jan 04, 2024 157.89 158.27 156.75 156.95 6,924,733 -0.33(-0.21%)
Jan 03, 2024 156.96 157.74 156.14 157.28 8,424,067 +0.98(+0.63%)
Jan 02, 2024 153.34 157.94 153.20 156.31 9,870,319 +3.16(+2.06%)
Dec 29, 2023 152.92 153.31 152.41 153.15 4,414,840 +0.16(+0.10%)
Dec 28, 2023 152.43 153.64 152.42 152.99 4,479,553 +0.22(+0.15%)
Dec 27, 2023 151.94 152.93 151.86 152.77 5,416,714 +0.21(+0.13%)
Dec 26, 2023 151.45 152.77 151.30 152.56 4,267,730 +0.66(+0.44%)
Dec 22, 2023 151.69 152.94 151.47 151.90 3,887,941 +0.60(+0.40%)
Dec 21, 2023 150.17 151.58 149.79 151.29 4,708,226 +1.53(+1.02%)
Dec 20, 2023 152.95 153.05 149.60 149.76 6,934,482 -3.12(-2.04%)
Dec 19, 2023 151.74 152.91 151.39 152.88 6,807,486 +1.00(+0.66%)
Dec 18, 2023 151.65 152.86 151.21 151.88 7,400,624 +0.27(+0.18%)
Dec 15, 2023 151.93 153.10 150.24 151.60 22,241,236 -1.67(-1.09%)
Dec 14, 2023 152.88 153.56 151.50 153.28 9,457,370 +1.06(+0.69%)
Dec 13, 2023 150.14 152.37 148.29 152.22 10,738,459 +0.70(+0.46%)
Dec 12, 2023 151.45 151.76 150.13 151.52 5,694,107 +0.01(+0.01%)
Dec 11, 2023 150.96 151.92 150.81 151.51 6,232,543 +0.63(+0.41%)
Dec 08, 2023 151.86 152.28 150.32 150.88 6,401,345 -0.96(-0.63%)
Dec 07, 2023 152.99 152.99 151.17 151.84 6,685,025 -1.19(-0.78%)
Dec 06, 2023 154.89 155.02 152.59 153.03 6,798,375 -1.89(-1.22%)
Dec 05, 2023 155.16 155.97 154.59 154.92 7,437,939 -0.32(-0.21%)
Dec 04, 2023 154.38 156.35 154.38 155.24 9,129,113 +0.49(+0.32%)
Dec 01, 2023 152.86 154.83 151.91 154.75 10,585,414 +3.64(+2.41%)
Nov 30, 2023 148.77 151.59 148.44 151.12 12,773,792 +2.49(+1.68%)
Nov 29, 2023 147.86 148.71 147.61 148.62 5,165,095 +0.47(+0.32%)
Nov 28, 2023 147.93 148.33 147.38 148.16 6,047,519 +0.34(+0.23%)
Nov 27, 2023 148.80 148.83 147.51 147.81 6,600,493 -1.19(-0.80%)
Nov 24, 2023 147.40 149.18 147.40 149.01 3,430,032 +1.64(+1.11%)
Nov 22, 2023 148.16 148.56 146.94 147.37 4,744,194 -0.29(-0.20%)
Nov 21, 2023 146.66 147.82 146.18 147.66 6,054,567 +1.18(+0.81%)
Nov 20, 2023 144.52 146.95 144.16 146.48 9,059,397 +1.28(+0.88%)
Nov 17, 2023 145.93 146.16 144.49 145.20 7,454,176 -0.30(-0.21%)
Nov 16, 2023 144.91 145.56 144.08 145.50 7,092,544 +1.26(+0.87%)
Nov 15, 2023 142.83 144.84 142.75 144.24 6,941,682 +1.10(+0.77%)
Nov 14, 2023 143.11 143.98 142.46 143.13 6,924,026 +0.03(+0.02%)
Nov 13, 2023 142.73 143.36 142.15 143.10 6,075,690 +0.37(+0.26%)
Nov 10, 2023 143.70 143.94 141.17 142.73 7,150,949 -0.16(-0.12%)
Nov 09, 2023 145.88 145.88 142.74 142.90 7,193,473 -2.84(-1.95%)
Nov 08, 2023 146.71 147.15 145.73 145.74 5,632,776 -0.53(-0.37%)
Nov 07, 2023 147.27 147.58 146.06 146.27 4,993,551 -0.78(-0.53%)
Nov 06, 2023 147.12 147.75 146.73 147.05 5,004,348 +0.35(+0.24%)
Nov 03, 2023 146.57 147.60 145.54 146.70 5,082,666 +1.07(+0.73%)
Nov 02, 2023 143.18 145.79 143.01 145.63 5,518,346 +1.50(+1.04%)
Nov 01, 2023 144.61 145.17 143.91 144.13 5,912,894 +0.34(+0.24%)
Oct 31, 2023 143.01 143.99 142.14 143.79 7,816,712 +1.27(+0.89%)
Oct 30, 2023 141.61 142.72 141.52 142.52 8,465,134 +1.39(+0.98%)
Oct 27, 2023 143.94 144.10 140.50 141.13 11,746,031 -3.30(-2.28%)
Oct 26, 2023 147.31 147.31 144.31 144.43 7,851,952 -2.49(-1.70%)
Oct 25, 2023 146.60 147.50 145.62 146.92 6,066,225 +0.33(+0.23%)
Oct 24, 2023 146.13 147.30 145.53 146.59 6,350,016 -0.16(-0.11%)
Oct 23, 2023 148.17 148.79 146.57 146.75 6,059,553 -1.56(-1.05%)
Oct 20, 2023 148.06 149.15 147.66 148.31 7,435,062 +0.66(+0.45%)
Oct 19, 2023 147.02 148.41 145.54 147.65 7,977,983 -0.40(-0.27%)
Oct 18, 2023 150.64 151.17 147.39 148.04 9,385,104 -3.26(-2.15%)
Oct 17, 2023 151.20 154.07 149.87 151.30 12,631,105 -1.40(-0.91%)
Oct 16, 2023 152.98 153.40 152.03 152.70 6,607,711 +0.66(+0.43%)
Oct 13, 2023 151.92 152.53 151.26 152.04 5,529,973 +0.50(+0.33%)
Oct 12, 2023 151.14 151.76 150.31 151.53 5,975,640 +0.15(+0.10%)
Oct 11, 2023 153.60 154.17 151.25 151.39 7,141,952 -2.11(-1.38%)
Oct 10, 2023 153.52 154.38 153.06 153.50 5,440,340 -0.17(-0.11%)
Oct 09, 2023 152.36 154.01 152.27 153.68 4,553,865 +0.87(+0.57%)
Oct 06, 2023 152.26 153.44 151.79 152.81 5,985,829 +0.49(+0.32%)
Oct 05, 2023 151.48 153.19 151.28 152.32 6,185,279 +1.57(+1.04%)
Oct 04, 2023 150.80 151.15 149.83 150.75 5,112,097 +0.18(+0.12%)
Oct 03, 2023 149.94 150.73 149.17 150.57 5,922,556 +0.18(+0.12%)
Oct 02, 2023 150.65 150.65 148.62 150.39 7,490,053 -0.58(-0.39%)
Sep 29, 2023 152.54 152.77 150.59 150.97 7,936,388 -1.09(-0.72%)
Sep 28, 2023 152.67 153.12 151.43 152.07 8,110,350 -0.22(-0.15%)
Sep 27, 2023 153.72 153.89 150.49 152.29 10,536,007 -1.85(-1.20%)
Sep 26, 2023 154.91 155.17 153.99 154.14 5,060,051 -1.20(-0.77%)
Sep 25, 2023 155.16 155.44 153.86 155.34 6,935,293 -0.23(-0.15%)
Sep 22, 2023 156.35 156.45 155.34 155.58 5,134,854 -1.12(-0.72%)
Sep 21, 2023 157.58 158.49 156.63 156.70 4,694,524 -1.21(-0.77%)
Sep 20, 2023 157.22 158.52 156.70 157.91 3,958,986 +0.69(+0.44%)
Sep 19, 2023 157.27 157.85 156.43 157.22 5,726,491 -0.26(-0.17%)
Sep 18, 2023 157.15 158.14 155.82 157.49 5,972,319 +0.99(+0.63%)
Sep 15, 2023 158.95 159.76 156.26 156.50 13,815,880 -2.22(-1.40%)
Sep 14, 2023 159.63 160.20 158.43 158.72 8,004,049 -0.24(-0.15%)
Sep 13, 2023 158.74 159.89 158.00 158.96 7,631,392 +0.40(+0.25%)
Sep 12, 2023 157.24 158.90 156.57 158.56 6,237,988 +0.89(+0.57%)
Sep 11, 2023 156.12 157.70 155.53 157.67 6,508,446 +2.04(+1.31%)
Sep 08, 2023 154.69 155.75 154.31 155.63 7,178,415 +0.51(+0.33%)
Sep 07, 2023 154.26 156.12 154.10 155.12 10,245,986 +1.96(+1.28%)
Sep 06, 2023 154.94 155.09 152.52 153.16 10,062,155 -2.59(-1.66%)
Sep 05, 2023 155.63 157.00 155.36 155.75 9,304,997 +0.19(+0.12%)
Sep 01, 2023 156.47 157.50 155.11 155.56 8,882,574 -1.16(-0.74%)
Aug 31, 2023 158.36 158.55 156.33 156.72 15,830,621 -1.99(-1.25%)
Aug 30, 2023 160.05 160.74 158.66 158.71 10,253,374 -0.56(-0.35%)
Aug 29, 2023 159.81 160.60 157.78 159.27 12,594,613 +0.02(+0.01%)
Aug 28, 2023 159.94 161.11 158.16 159.25 19,041,912 -1.90(-1.18%)
Aug 25, 2023 159.26 162.63 159.03 161.15 18,760,964 +2.28(+1.43%)
Aug 24, 2023 157.85 160.39 157.69 158.87 73,944,376 +0.54(+0.34%)
Aug 23, 2023 159.65 160.23 157.31 158.33 125,948,816 -1.43(-0.90%)
Aug 22, 2023 160.58 161.52 159.18 159.77 59,059,392 -1.28(-0.79%)
Aug 21, 2023 163.30 163.45 159.71 161.05 159,302,688 -4.95(-2.98%)
Aug 18, 2023 166.65 167.44 164.86 165.99 52,316,576 -1.46(-0.87%)
Aug 17, 2023 166.35 168.78 166.25 167.46 75,497,048 +1.56(+0.94%)
Aug 16, 2023 166.03 168.15 165.65 165.90 90,602,720 -0.53(-0.32%)
Aug 15, 2023 166.29 167.99 165.66 166.43 92,498,872 -0.48(-0.29%)
Aug 14, 2023 166.99 168.99 165.28 166.91 72,389,200 -0.40(-0.24%)
Aug 11, 2023 165.98 167.40 165.16 167.30 47,705,820 +1.62(+0.98%)
Aug 10, 2023 167.45 169.34 165.18 165.69 50,120,232 -0.87(-0.52%)
Aug 09, 2023 166.49 167.69 165.57 166.55 44,922,312 -0.11(-0.06%)
Aug 08, 2023 166.47 167.01 164.94 166.66 29,292,726 +0.08(+0.05%)
Aug 07, 2023 163.11 166.81 162.98 166.58 18,430,472 +3.91(+2.40%)
Aug 04, 2023 163.93 166.18 161.57 162.67 24,441,898 -1.54(-0.94%)
Aug 03, 2023 163.55 164.87 163.28 164.21 18,106,954 +0.70(+0.43%)
Aug 02, 2023 162.49 164.79 162.49 163.51 15,169,614 +0.98(+0.60%)
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.