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
)
154.64
+0.36 (+0.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 28, 2023
157.95
158.87
157.71
158.82
6,210,160
+0.68(+0.43%)
Apr 27, 2023
158.04
158.53
157.29
158.14
5,916,161
+0.37(+0.23%)
Apr 26, 2023
159.19
159.49
157.40
157.77
5,861,039
-2.48(-1.55%)
Apr 25, 2023
159.41
160.42
159.26
160.25
6,455,140
+1.46(+0.92%)
Apr 24, 2023
157.84
158.92
157.04
158.80
5,441,137
+0.96(+0.61%)
Apr 21, 2023
159.53
160.05
157.14
157.84
7,229,935
-0.86(-0.54%)
Apr 20, 2023
157.58
158.93
156.16
158.70
9,790,676
+1.02(+0.65%)
Apr 19, 2023
157.16
157.83
156.38
157.68
7,010,612
+1.48(+0.94%)
Apr 18, 2023
159.35
159.78
154.89
156.21
15,015,644
-4.52(-2.81%)
Apr 17, 2023
160.79
161.28
160.02
160.73
8,290,910
-0.16(-0.10%)
Apr 14, 2023
161.02
161.16
159.16
160.89
7,447,406
-0.26(-0.16%)
Apr 13, 2023
159.28
161.37
158.92
161.15
5,814,064
+2.12(+1.34%)
Apr 12, 2023
159.05
159.92
158.23
159.03
5,941,457
-0.34(-0.21%)
Apr 11, 2023
159.51
160.35
159.15
159.37
6,085,032
-0.05(-0.03%)
Apr 10, 2023
159.72
159.92
158.76
159.42
5,518,589
-0.81(-0.50%)
Apr 06, 2023
161.04
162.24
159.88
160.22
9,911,180
-0.45(-0.28%)
Apr 05, 2023
159.47
160.72
157.90
160.67
17,215,216
+6.91(+4.49%)
Apr 04, 2023
152.29
154.23
151.92
153.76
8,562,582
+1.59(+1.05%)
Apr 03, 2023
150.33
152.32
149.35
152.17
7,051,546
+1.79(+1.19%)
Mar 31, 2023
149.20
150.56
148.67
150.38
10,194,213
+1.52(+1.02%)
Mar 30, 2023
149.00
149.21
148.25
148.85
4,695,883
+0.12(+0.08%)
Mar 29, 2023
147.70
148.80
147.53
148.74
6,196,530
+1.45(+0.98%)
Mar 28, 2023
147.84
148.87
147.20
147.29
6,303,087
-1.44(-0.97%)
Mar 27, 2023
149.60
149.93
148.54
148.73
6,986,567
+0.63(+0.43%)
Mar 24, 2023
146.96
148.20
146.33
148.09
5,872,053
+1.47(+1.01%)
Mar 23, 2023
146.67
147.16
145.63
146.62
9,330,833
+0.08(+0.05%)
Mar 22, 2023
149.26
149.46
146.52
146.54
8,185,913
-2.75(-1.85%)
Mar 21, 2023
149.41
149.53
147.63
149.30
8,634,331
+0.00(+0.00%)
Mar 20, 2023
147.92
149.48
147.83
149.30
7,347,923
+1.47(+0.99%)
Mar 17, 2023
149.87
150.33
147.76
147.83
21,172,410
-1.60(-1.07%)
Mar 16, 2023
148.87
149.76
148.05
149.43
7,839,812
-0.31(-0.21%)
Mar 15, 2023
148.28
150.27
147.97
149.75
7,996,117
+0.42(+0.28%)
Mar 14, 2023
148.71
149.43
147.37
149.33
8,678,775
+0.83(+0.56%)
Mar 13, 2023
147.55
151.26
147.05
148.49
11,131,722
+1.41(+0.96%)
Mar 10, 2023
147.33
148.91
146.59
147.09
8,765,906
+0.36(+0.24%)
Mar 09, 2023
148.88
149.02
146.21
146.73
7,665,025
-1.67(-1.12%)
Mar 08, 2023
149.39
149.59
147.93
148.40
6,420,958
-1.10(-0.73%)
Mar 07, 2023
151.43
151.59
148.78
149.49
7,686,850
-1.43(-0.95%)
Mar 06, 2023
150.04
151.08
149.95
150.92
8,395,029
+1.49(+1.00%)
Mar 03, 2023
148.79
149.52
148.28
149.43
5,923,943
+1.52(+1.03%)
Mar 02, 2023
147.22
148.20
146.72
147.90
9,032,063
-0.12(-0.08%)
Mar 01, 2023
148.44
148.67
147.38
148.02
6,963,476
-0.67(-0.45%)
Feb 28, 2023
150.36
150.64
148.47
148.69
9,646,836
-2.30(-1.52%)
Feb 27, 2023
151.78
152.22
150.45
150.99
7,489,832
-0.33(-0.22%)
Feb 24, 2023
151.98
152.17
150.58
151.32
8,957,008
-1.71(-1.12%)
Feb 23, 2023
153.00
153.85
152.00
153.02
9,672,794
-0.05(-0.03%)
Feb 22, 2023
153.77
154.11
152.68
153.07
10,116,457
-0.21(-0.14%)
Feb 21, 2023
154.89
155.57
153.18
153.29
9,711,052
-2.32(-1.49%)
Feb 17, 2023
152.34
156.30
151.95
155.60
12,783,399
+3.18(+2.09%)
Feb 16, 2023
153.22
153.78
152.11
152.42
11,620,987
-1.09(-0.71%)
Feb 15, 2023
156.00
156.03
153.43
153.51
13,103,694
-2.57(-1.65%)
Feb 14, 2023
156.76
156.98
155.81
156.08
6,549,467
-0.68(-0.44%)
Feb 13, 2023
155.40
156.83
155.22
156.77
6,651,091
+0.58(+0.37%)
Feb 10, 2023
155.82
156.81
155.42
156.19
7,296,326
+0.72(+0.47%)
Feb 09, 2023
157.61
158.74
155.15
155.47
8,252,321
-2.13(-1.35%)
Feb 08, 2023
157.30
158.51
156.91
157.59
6,285,178
+0.20(+0.13%)
Feb 07, 2023
155.66
157.85
155.49
157.39
7,593,353
+0.04(+0.02%)
Feb 06, 2023
158.50
158.79
157.10
157.35
7,286,990
-1.20(-0.76%)
Feb 03, 2023
159.93
160.19
157.87
158.56
7,130,734
-0.90(-0.56%)
Feb 02, 2023
157.01
160.11
156.84
159.45
10,483,704
+0.60(+0.38%)
Feb 01, 2023
157.00
159.88
156.43
158.86
10,232,910
+1.44(+0.92%)
Jan 31, 2023
155.75
157.42
155.13
157.41
12,332,405
+1.37(+0.88%)
Jan 30, 2023
161.76
162.34
155.16
156.04
24,188,374
-6.00(-3.70%)
Jan 27, 2023
162.34
162.66
161.60
162.04
6,393,149
-0.64(-0.39%)
Jan 26, 2023
163.32
163.66
162.45
162.68
7,210,733
-0.60(-0.37%)
Jan 25, 2023
161.02
163.28
160.94
163.28
7,370,308
+1.16(+0.71%)
Jan 24, 2023
168.57
168.57
159.91
162.12
11,422,144
+0.00(+0.00%)
Jan 23, 2023
162.88
163.39
161.77
162.12
8,724,895
-0.41(-0.25%)
Jan 20, 2023
163.85
163.86
161.32
162.54
8,949,660
-0.76(-0.47%)
Jan 19, 2023
162.82
164.98
162.51
163.30
7,203,403
-0.22(-0.14%)
Jan 18, 2023
165.34
165.68
163.47
163.52
7,314,954
-2.50(-1.51%)
Jan 17, 2023
167.60
168.16
165.76
166.02
6,280,387
-1.03(-0.62%)
Jan 13, 2023
166.82
167.61
166.04
167.05
6,320,801
-0.55(-0.33%)
Jan 12, 2023
167.85
168.28
166.45
167.60
4,430,902
-0.85(-0.50%)
Jan 11, 2023
169.12
169.26
165.78
168.45
6,741,527
-0.27(-0.16%)
Jan 10, 2023
169.24
169.66
167.91
168.72
5,237,770
-0.41(-0.24%)
Jan 09, 2023
172.71
173.15
168.74
169.12
8,225,932
-4.50(-2.59%)
Jan 06, 2023
173.51
174.28
172.79
173.62
5,923,769
+1.40(+0.81%)
Jan 05, 2023
172.44
173.37
171.85
172.23
6,493,344
-1.28(-0.74%)
Jan 04, 2023
172.31
173.56
171.92
173.51
10,162,007
+1.87(+1.09%)
Jan 03, 2023
169.68
171.82
169.54
171.64
6,585,667
+1.48(+0.87%)
Dec 30, 2022
170.97
171.23
168.95
170.16
4,377,599
-0.88(-0.51%)
Dec 29, 2022
171.02
171.75
170.56
171.03
2,936,462
+0.87(+0.51%)
Dec 28, 2022
171.22
171.89
170.16
170.16
2,746,329
-0.74(-0.43%)
Dec 27, 2022
171.56
171.56
170.48
170.91
3,388,105
-0.05(-0.03%)
Dec 23, 2022
170.18
170.99
169.35
170.96
3,824,011
+0.43(+0.25%)
Dec 22, 2022
170.27
170.98
168.89
170.52
5,927,497
-0.63(-0.37%)
Dec 21, 2022
169.79
171.63
169.19
171.15
5,665,978
+1.94(+1.14%)
Dec 20, 2022
169.53
169.95
168.73
169.21
6,407,603
+0.18(+0.11%)
Dec 19, 2022
168.90
169.69
167.67
169.03
5,953,615
-0.18(-0.11%)
Dec 16, 2022
170.49
170.49
168.43
169.21
19,560,992
-1.75(-1.03%)
Dec 15, 2022
172.61
173.23
169.91
170.97
7,914,407
-2.19(-1.26%)
Dec 14, 2022
172.01
174.38
172.01
173.15
9,895,941
+0.53(+0.31%)
Dec 13, 2022
172.51
173.57
171.75
172.62
9,527,899
+1.32(+0.77%)
Dec 12, 2022
169.48
171.31
169.14
171.30
5,068,045
+2.02(+1.20%)
Dec 09, 2022
170.61
171.35
169.20
169.28
4,735,058
-1.41(-0.82%)
Dec 08, 2022
170.32
170.94
169.86
170.69
5,378,383
+0.03(+0.02%)
Dec 07, 2022
170.08
171.34
169.75
170.66
5,920,160
+1.03(+0.61%)
Dec 06, 2022
173.31
173.38
169.46
169.63
8,245,352
-2.58(-1.50%)
Dec 05, 2022
171.80
172.77
171.46
172.21
5,315,654
-0.10(-0.06%)
Dec 02, 2022
170.97
172.38
170.45
172.30
6,046,373
+0.13(+0.08%)
Dec 01, 2022
172.42
173.34
171.23
172.17
6,522,114
+0.71(+0.42%)
Nov 30, 2022
169.89
171.47
168.35
171.46
13,792,791
+1.84(+1.08%)
Nov 29, 2022
170.50
170.74
168.24
169.62
6,954,412
-1.19(-0.70%)
Nov 28, 2022
170.25
171.23
170.07
170.81
6,419,059
+0.09(+0.05%)
Nov 25, 2022
170.86
171.57
170.36
170.72
3,175,349
+0.22(+0.13%)
Nov 23, 2022
169.95
170.88
169.54
170.50
5,595,240
+0.18(+0.11%)
Nov 22, 2022
169.91
170.68
169.85
170.32
4,887,558
+0.82(+0.48%)
Nov 21, 2022
169.42
170.06
168.40
169.50
5,923,838
+0.87(+0.51%)
Nov 18, 2022
167.49
169.06
167.31
168.63
6,849,893
+1.28(+0.77%)
Nov 17, 2022
165.57
167.47
165.55
167.35
4,665,073
+1.34(+0.81%)
Nov 16, 2022
166.18
167.48
165.69
166.01
5,747,750
+1.02(+0.62%)
Nov 15, 2022
164.80
165.57
163.20
164.99
9,769,770
+0.46(+0.28%)
Nov 14, 2022
162.94
165.82
162.94
164.53
6,872,692
+2.55(+1.57%)
Nov 11, 2022
165.31
165.68
159.66
161.98
11,571,598
-5.00(-2.99%)
Nov 10, 2022
166.86
167.26
164.65
166.98
8,230,686
+1.93(+1.17%)
Nov 09, 2022
166.79
167.49
164.94
165.04
6,426,162
-1.33(-0.80%)
Nov 08, 2022
165.69
167.19
164.79
166.38
5,378,338
+0.82(+0.50%)
Nov 07, 2022
164.30
166.38
164.08
165.55
6,917,850
+1.44(+0.87%)
Nov 04, 2022
164.19
165.09
161.97
164.12
5,538,777
+0.73(+0.44%)
Nov 03, 2022
162.52
164.11
161.69
163.39
5,036,140
+0.28(+0.17%)
Nov 02, 2022
165.47
162.98
163.11
7,186,568
-2.55(-1.54%)
Nov 01, 2022
166.59
167.13
163.10
165.66
7,297,774
-0.84(-0.51%)
Oct 31, 2022
167.03
167.64
165.97
166.50
8,164,595
-0.86(-0.52%)
Oct 28, 2022
165.57
167.86
165.18
167.36
6,346,491
+2.45(+1.49%)
Oct 27, 2022
164.95
165.98
164.35
164.91
5,632,408
+0.10(+0.06%)
Oct 26, 2022
163.96
165.16
163.68
164.81
6,402,460
+1.44(+0.88%)
Oct 25, 2022
162.86
163.76
161.28
163.38
5,915,415
-0.26(-0.16%)
Oct 24, 2022
162.52
164.69
161.98
163.64
7,162,890
+2.17(+1.35%)
Oct 21, 2022
157.64
162.10
157.37
161.47
8,893,757
+3.44(+2.18%)
Oct 20, 2022
157.91
158.62
157.27
158.02
5,913,804
+0.40(+0.26%)
Oct 19, 2022
158.87
159.11
156.85
157.62
10,493,154
-1.26(-0.79%)
Oct 18, 2022
157.91
159.99
156.05
158.88
11,371,374
-0.56(-0.35%)
Oct 17, 2022
158.30
160.03
157.92
159.44
7,008,848
+2.04(+1.29%)
Oct 14, 2022
157.38
158.56
156.57
157.40
5,940,035
-0.66(-0.42%)
Oct 13, 2022
153.98
158.86
153.84
158.06
6,775,580
+2.35(+1.51%)
Oct 12, 2022
155.94
157.80
155.52
155.70
4,536,058
-0.04(-0.02%)
Oct 11, 2022
153.48
157.06
153.48
155.74
6,491,175
+2.22(+1.45%)
Oct 10, 2022
153.73
154.35
152.34
153.52
5,553,992
+0.20(+0.13%)
Oct 07, 2022
154.82
155.25
152.34
153.32
6,649,156
-1.64(-1.06%)
Oct 06, 2022
157.71
157.91
154.75
154.96
6,154,421
-3.06(-1.94%)
Oct 05, 2022
157.93
158.91
157.16
158.02
4,743,105
-0.49(-0.31%)
Oct 04, 2022
156.81
158.87
155.92
158.51
6,515,488
+2.32(+1.48%)
Oct 03, 2022
157.24
157.32
154.76
156.19
9,044,618
-0.15(-0.10%)
Sep 30, 2022
157.91
158.62
156.31
156.34
9,388,512
-1.12(-0.71%)
Sep 29, 2022
159.33
159.99
156.85
157.47
7,322,784
-1.75(-1.10%)
Sep 28, 2022
159.10
160.19
158.01
159.22
9,049,599
+1.36(+0.86%)
Sep 27, 2022
159.22
160.47
157.34
157.86
9,083,243
-0.73(-0.46%)
Sep 26, 2022
158.68
159.68
157.32
158.58
9,127,012
-0.98(-0.61%)
Sep 23, 2022
158.62
160.29
157.59
159.56
10,029,236
+0.52(+0.33%)
Sep 22, 2022
156.14
159.98
155.84
159.04
7,733,064
+2.78(+1.78%)
Sep 21, 2022
157.93
159.63
156.23
156.27
8,432,665
-1.62(-1.02%)
Sep 20, 2022
158.12
158.78
157.26
157.89
7,541,173
-1.25(-0.79%)
Sep 19, 2022
159.16
159.28
157.03
159.14
7,711,782
-1.26(-0.79%)
Sep 16, 2022
158.22
160.43
157.82
160.40
21,107,978
+2.41(+1.53%)
Sep 15, 2022
157.39
158.94
157.05
157.99
7,495,838
+0.40(+0.26%)
Sep 14, 2022
155.41
158.26
155.41
157.59
10,024,370
+3.19(+2.06%)
Sep 13, 2022
156.55
157.38
153.90
154.40
7,027,758
-4.12(-2.60%)
Sep 12, 2022
158.98
159.42
158.12
158.53
6,660,618
-0.07(-0.04%)
Sep 09, 2022
157.91
159.06
157.33
158.59
6,008,756
+0.31(+0.19%)
Sep 08, 2022
156.84
158.32
156.08
158.29
6,100,068
+1.26(+0.80%)
Sep 07, 2022
155.91
157.36
155.20
157.02
4,802,984
+0.85(+0.54%)
Sep 06, 2022
156.90
159.08
155.83
156.17
7,726,162
+0.42(+0.27%)
Sep 02, 2022
158.74
159.06
155.05
155.75
6,093,158
-2.49(-1.57%)
Sep 01, 2022
154.56
158.39
154.55
158.24
7,846,486
+3.83(+2.48%)
Aug 31, 2022
156.22
156.53
154.34
154.41
9,133,231
-1.04(-0.67%)
Aug 30, 2022
156.29
156.52
155.07
155.46
7,285,640
-0.54(-0.35%)
Aug 29, 2022
156.45
156.80
155.06
156.00
5,498,451
-1.22(-0.77%)
Aug 26, 2022
160.27
160.31
157.14
157.22
5,921,575
-2.74(-1.71%)
Aug 25, 2022
158.82
160.04
157.63
159.95
5,933,494
+1.48(+0.94%)
Aug 24, 2022
159.41
159.44
157.98
158.47
5,939,153
-0.53(-0.33%)
Aug 23, 2022
159.83
160.57
158.68
159.00
5,816,685
-1.40(-0.87%)
Aug 22, 2022
161.65
161.67
159.99
160.39
5,707,654
-0.56(-0.35%)
Aug 19, 2022
158.86
161.73
158.76
160.96
8,550,363
+2.41(+1.52%)
Aug 18, 2022
159.41
160.00
157.75
158.54
8,760,125
-0.77(-0.48%)
Aug 17, 2022
158.20
160.25
158.20
159.31
7,910,527
+0.01(+0.01%)
Aug 16, 2022
157.68
159.95
157.43
159.30
7,840,222
+1.41(+0.89%)
Aug 15, 2022
157.81
158.52
156.98
157.90
10,594,215
+0.75(+0.48%)
Aug 12, 2022
159.28
159.66
157.00
157.15
15,805,389
-1.75(-1.10%)
Aug 11, 2022
160.21
161.57
158.74
158.90
9,812,007
-3.36(-2.07%)
Aug 10, 2022
162.58
162.79
161.17
162.25
5,888,873
+0.47(+0.29%)
Aug 09, 2022
162.13
162.68
161.36
161.78
5,818,783
-0.02(-0.01%)
Aug 08, 2022
162.85
163.02
161.08
161.80
4,870,756
-0.87(-0.53%)
Aug 05, 2022
162.85
163.07
161.41
162.67
5,507,210
-0.65(-0.40%)
Aug 04, 2022
166.19
166.45
163.13
163.32
5,952,509
-2.66(-1.60%)
Aug 03, 2022
164.04
166.61
163.30
165.98
5,269,185
+1.59(+0.97%)
Aug 02, 2022
166.38
166.83
164.21
164.39
6,094,495
-0.94(-0.57%)
Aug 01, 2022
165.58
166.51
164.98
165.33
5,744,755
-0.58(-0.35%)
Jul 29, 2022
165.22
166.22
164.38
165.91
6,788,733
+0.30(+0.18%)
Jul 28, 2022
164.85
167.40
162.98
165.61
5,798,381
+0.95(+0.58%)
Jul 27, 2022
164.11
165.51
162.69
164.66
4,897,975
-0.46(-0.28%)
Jul 26, 2022
164.05
166.35
163.98
165.11
4,760,185
+1.16(+0.71%)
Jul 25, 2022
163.63
164.44
163.25
163.95
4,666,987
+0.32(+0.20%)
Jul 22, 2022
163.13
163.98
162.62
163.63
4,477,929
+0.77(+0.47%)
Jul 21, 2022
161.66
162.94
161.40
162.86
6,026,153
+0.57(+0.35%)
Jul 20, 2022
163.71
164.04
161.39
162.29
7,841,627
-0.93(-0.57%)
Jul 19, 2022
167.63
168.03
161.50
163.22
13,943,212
-2.41(-1.46%)
Jul 18, 2022
168.97
169.40
165.33
165.63
7,996,044
-3.80(-2.24%)
Jul 15, 2022
168.94
169.70
167.84
169.44
5,986,434
+2.42(+1.45%)
Jul 14, 2022
164.02
167.33
163.80
167.01
5,637,721
+0.23(+0.14%)
Jul 13, 2022
167.00
167.63
165.89
166.79
5,565,192
-0.39(-0.23%)
Jul 12, 2022
169.20
169.65
166.55
167.18
4,953,178
-2.38(-1.40%)
Jul 11, 2022
168.93
170.19
168.76
169.55
3,834,475
+0.07(+0.04%)
Jul 08, 2022
169.53
171.11
169.00
169.49
4,027,030
-0.21(-0.12%)
Jul 07, 2022
169.09
170.28
168.75
169.69
6,038,392
+0.19(+0.11%)
Jul 06, 2022
169.29
170.59
168.66
169.50
5,612,396
+0.15(+0.09%)
Jul 05, 2022
170.01
170.29
166.00
169.35
5,977,031
-1.31(-0.77%)
Jul 01, 2022
168.70
170.85
167.97
170.66
5,805,617
+1.91(+1.13%)
Jun 30, 2022
168.14
169.50
166.40
168.75
11,340,740
+0.49(+0.29%)
Jun 29, 2022
168.48
169.50
167.73
168.26
7,483,725
+0.05(+0.03%)
Jun 28, 2022
173.18
173.94
167.61
168.21
9,757,781
-4.92(-2.84%)
Jun 27, 2022
172.68
174.31
172.55
173.14
6,215,555
-0.16(-0.09%)
Jun 24, 2022
171.86
173.53
171.10
173.30
9,860,912
+2.50(+1.46%)
Jun 23, 2022
168.27
170.94
167.81
170.80
10,753,812
+3.73(+2.23%)
Jun 22, 2022
163.51
169.14
163.22
167.07
11,142,859
+2.60(+1.58%)
Jun 21, 2022
162.33
165.28
161.20
164.47
8,655,828
+3.37(+2.09%)
Jun 17, 2022
162.21
163.71
160.89
161.10
13,134,510
-0.59(-0.36%)
Jun 16, 2022
160.09
161.81
159.15
161.69
7,422,557
+0.09(+0.05%)
Jun 15, 2022
161.27
162.98
160.34
161.60
8,200,834
+1.71(+1.07%)
Jun 14, 2022
162.62
162.67
159.01
159.89
7,485,876
-2.49(-1.53%)
Jun 13, 2022
161.69
163.75
161.69
162.38
8,411,929
-1.65(-1.01%)
Jun 10, 2022
163.68
165.39
162.20
164.04
6,992,841
-1.10(-0.67%)
Jun 09, 2022
168.47
169.84
165.07
165.14
5,796,203
-3.39(-2.01%)
Jun 08, 2022
169.31
170.60
168.08
168.53
4,557,907
-1.01(-0.59%)
Jun 07, 2022
168.25
170.46
167.70
169.54
5,730,503
+1.84(+1.10%)
Jun 06, 2022
168.47
169.69
167.31
167.70
5,665,980
-0.02(-0.01%)
Jun 03, 2022
168.34
169.86
167.46
167.72
4,453,898
-0.69(-0.41%)
Jun 02, 2022
168.97
169.04
165.98
168.41
9,115,855
-0.53(-0.32%)
Jun 01, 2022
170.31
170.55
167.22
168.94
5,443,972
-1.73(-1.01%)
May 31, 2022
169.22
171.28
166.38
170.67
17,205,098
-1.48(-0.86%)
May 27, 2022
170.89
172.22
169.44
172.16
6,157,408
+1.55(+0.91%)
May 26, 2022
172.07
172.07
169.79
170.61
7,255,628
-0.15(-0.09%)
May 25, 2022
171.62
172.59
170.23
170.76
6,899,308
-1.69(-0.98%)
May 24, 2022
170.41
172.78
170.26
172.45
6,752,766
+1.86(+1.09%)
May 23, 2022
168.84
171.05
168.71
170.59
7,402,526
+3.41(+2.04%)
May 20, 2022
165.16
167.34
164.41
167.18
7,956,831
+2.87(+1.75%)
May 19, 2022
165.04
165.12
163.12
164.30
7,277,676
-1.47(-0.89%)
May 18, 2022
168.93
169.43
165.47
165.78
9,108,212
-3.14(-1.86%)
May 17, 2022
168.82
169.75
166.81
168.91
6,097,515
+0.70(+0.42%)
May 16, 2022
167.05
169.21
166.41
168.21
5,840,254
+1.16(+0.69%)
May 13, 2022
168.80
168.98
166.06
167.05
8,185,678
-0.96(-0.57%)
May 12, 2022
166.69
168.09
165.03
168.02
7,301,490
+1.64(+0.99%)
May 11, 2022
166.21
168.44
166.14
166.37
6,498,705
-0.91(-0.54%)
May 10, 2022
168.36
169.25
166.72
167.28
8,666,840
-0.23(-0.14%)
May 09, 2022
165.73
168.67
164.92
167.51
8,328,860
+0.91(+0.54%)
May 06, 2022
165.44
167.00
165.01
166.60
6,811,361
-0.37(-0.22%)
May 05, 2022
169.48
169.75
165.56
166.97
7,503,644
-3.25(-1.91%)
May 04, 2022
168.28
170.50
167.34
170.22
6,270,527
+1.80(+1.07%)
May 03, 2022
168.90
170.62
167.84
168.41
6,950,897
-0.33(-0.20%)
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
.