Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 150.22 151.97 146.99 149.35 24,582,990 -5.52(-3.56%)
Jan 28, 2021 153.99 156.42 153.62 154.87 9,763,117 +1.17(+0.76%)
Jan 27, 2021 154.83 156.48 153.30 153.69 15,509,405 -2.38(-1.52%)
Jan 26, 2021 155.36 158.98 155.08 156.07 15,496,450 +4.12(+2.71%)
Jan 25, 2021 151.07 152.06 149.83 151.96 10,817,151 +2.22(+1.49%)
Jan 22, 2021 148.64 151.20 148.19 149.73 8,888,011 +1.67(+1.13%)
Jan 21, 2021 147.69 148.75 146.53 148.06 7,446,978 -0.59(-0.40%)
Jan 20, 2021 149.41 150.27 148.13 148.66 7,469,100 -0.37(-0.25%)
Jan 19, 2021 148.31 149.26 147.49 149.03 9,890,939 +2.27(+1.55%)
Jan 15, 2021 146.75 147.77 145.66 146.75 8,335,090 -0.32(-0.22%)
Jan 14, 2021 146.89 148.27 146.12 147.08 10,948,925 +2.53(+1.75%)
Jan 13, 2021 144.86 145.07 143.50 144.55 7,206,491 -0.22(-0.15%)
Jan 12, 2021 145.70 146.17 144.04 144.77 7,537,598 -1.14(-0.78%)
Jan 11, 2021 146.99 147.69 145.35 145.90 7,718,372 -0.61(-0.42%)
Jan 08, 2021 146.95 147.49 146.37 146.52 8,988,393 -0.30(-0.21%)
Jan 07, 2021 145.56 147.42 144.97 146.82 8,459,809 +0.49(+0.34%)
Jan 06, 2021 143.95 146.69 143.48 146.32 8,987,874 +1.36(+0.94%)
Jan 05, 2021 143.05 145.34 141.97 144.96 10,484,822 +1.69(+1.18%)
Jan 04, 2021 143.95 144.08 141.11 143.28 12,850,466 -0.81(-0.56%)
Dec 31, 2020 144.08 144.08 144.08 5,911,800 +1.22(+0.85%)
Dec 30, 2020 141.66 143.17 141.54 142.86 5,911,800 +1.75(+1.24%)
Dec 29, 2020 141.09 141.84 140.80 141.12 5,692,440 +0.87(+0.62%)
Dec 28, 2020 140.37 140.87 139.43 140.25 4,209,800 +0.66(+0.47%)
Dec 24, 2020 139.02 140.11 138.99 139.59 2,310,096 +0.48(+0.35%)
Dec 23, 2020 139.89 140.62 139.06 139.10 5,030,947 -0.71(-0.51%)
Dec 22, 2020 139.52 140.90 139.03 139.82 5,133,265 -0.27(-0.20%)
Dec 21, 2020 139.17 140.45 137.37 140.09 8,616,793 -1.36(-0.96%)
Dec 18, 2020 140.67 142.00 138.85 141.45 18,718,890 +0.81(+0.58%)
Dec 17, 2020 137.41 140.88 137.29 140.64 10,834,311 +3.62(+2.64%)
Dec 16, 2020 137.51 138.17 136.91 137.02 9,267,445 -0.82(-0.60%)
Dec 15, 2020 137.32 138.01 136.90 137.85 8,315,292 +1.37(+1.01%)
Dec 14, 2020 140.30 140.51 136.40 136.47 9,333,438 -3.55(-2.54%)
Dec 11, 2020 138.73 140.45 138.45 140.03 6,524,501 +0.64(+0.46%)
Dec 10, 2020 139.91 140.05 138.86 139.38 8,073,613 -0.78(-0.56%)
Dec 09, 2020 139.92 140.53 138.94 140.16 9,211,346 +1.42(+1.02%)
Dec 08, 2020 137.32 139.28 136.91 138.74 9,106,215 +2.36(+1.73%)
Dec 07, 2020 136.73 137.24 135.96 136.38 7,244,484 -1.19(-0.87%)
Dec 04, 2020 137.13 137.61 136.66 137.57 7,369,719 +1.16(+0.85%)
Dec 03, 2020 135.53 136.94 135.21 136.41 7,980,377 +0.79(+0.58%)
Dec 02, 2020 135.36 137.06 135.22 135.62 8,457,441 +0.63(+0.47%)
Dec 01, 2020 133.93 136.53 133.53 134.99 10,636,961 +2.54(+1.91%)
Nov 30, 2020 132.04 132.62 130.97 132.46 17,098,920 +0.62(+0.47%)
Nov 27, 2020 132.29 132.44 131.12 131.83 3,341,332 +0.29(+0.22%)
Nov 25, 2020 131.89 131.99 130.79 131.54 8,295,549 -0.17(-0.13%)
Nov 24, 2020 131.83 132.53 131.47 131.71 12,053,354 +0.00(+0.00%)
Nov 23, 2020 133.67 133.67 130.95 131.71 7,980,849 -1.36(-1.02%)
Nov 20, 2020 133.70 134.50 132.86 133.07 6,990,983 -0.71(-0.53%)
Nov 19, 2020 133.92 134.07 132.37 133.78 8,781,978 -0.21(-0.16%)
Nov 18, 2020 135.35 136.16 133.99 133.99 7,325,359 -1.80(-1.33%)
Nov 17, 2020 136.38 136.95 135.58 135.79 8,025,023 -1.36(-0.99%)
Nov 16, 2020 137.21 137.56 136.20 137.15 6,889,925 +0.86(+0.63%)
Nov 13, 2020 135.55 136.75 134.93 136.29 6,485,476 +1.46(+1.08%)
Nov 12, 2020 134.21 135.15 133.42 134.83 5,181,295 +0.45(+0.34%)
Nov 11, 2020 135.62 135.65 133.52 134.38 7,017,060 -0.44(-0.32%)
Nov 10, 2020 133.88 135.24 132.98 134.81 8,123,132 +2.00(+1.51%)
Nov 09, 2020 134.95 135.46 131.76 132.81 13,573,221 +3.48(+2.69%)
Nov 06, 2020 127.65 130.19 126.97 129.33 6,536,071 +2.26(+1.78%)
Nov 05, 2020 127.79 128.95 126.61 127.07 8,813,677 +0.33(+0.26%)
Nov 04, 2020 126.82 129.59 126.10 126.74 11,286,085 +0.82(+0.65%)
Nov 03, 2020 127.30 128.16 125.27 125.92 6,994,003 -0.17(-0.14%)
Nov 02, 2020 126.36 126.39 125.00 126.09 7,792,514 +1.44(+1.15%)
Oct 30, 2020 124.27 125.05 121.51 124.66 8,100,328 -0.07(-0.06%)
Oct 29, 2020 125.47 126.10 123.69 124.73 7,923,728 -1.06(-0.85%)
Oct 28, 2020 128.59 129.09 125.63 125.80 9,266,225 -4.36(-3.35%)
Oct 27, 2020 130.69 131.19 129.94 130.15 5,373,675 -0.75(-0.57%)
Oct 26, 2020 131.31 131.62 129.79 130.90 7,621,251 -1.16(-0.87%)
Oct 23, 2020 132.63 134.08 131.24 132.05 4,569,255 +0.15(+0.11%)
Oct 22, 2020 131.07 132.46 130.78 131.91 5,807,410 +1.05(+0.80%)
Oct 21, 2020 131.03 132.14 130.84 130.86 5,741,212 -0.56(-0.43%)
Oct 20, 2020 131.52 132.51 131.03 131.42 5,857,716 +0.21(+0.16%)
Oct 19, 2020 135.04 135.38 131.04 131.21 7,973,784 -3.44(-2.55%)
Oct 16, 2020 134.20 135.25 133.66 134.65 6,707,543 +0.83(+0.62%)
Oct 15, 2020 134.09 134.47 133.04 133.82 6,576,146 -0.83(-0.61%)
Oct 14, 2020 135.31 135.50 134.00 134.65 8,476,672 -0.24(-0.18%)
Oct 13, 2020 135.47 136.49 134.35 134.89 12,158,699 -3.16(-2.29%)
Oct 12, 2020 137.83 139.23 137.31 138.05 7,990,251 +0.79(+0.58%)
Oct 09, 2020 136.06 137.72 135.87 137.26 5,558,932 +1.89(+1.40%)
Oct 08, 2020 135.01 136.24 134.60 135.37 4,852,860 +0.92(+0.68%)
Oct 07, 2020 133.19 134.77 132.57 134.45 6,161,883 +1.47(+1.11%)
Oct 06, 2020 134.81 135.11 132.62 132.98 5,627,994 -1.79(-1.33%)
Oct 05, 2020 133.65 134.91 133.12 134.77 5,491,331 +1.81(+1.36%)
Oct 02, 2020 132.93 134.93 132.59 132.96 6,033,533 -0.98(-0.73%)
Oct 01, 2020 135.75 136.06 133.16 133.94 7,102,657 -1.42(-1.05%)
Sep 30, 2020 134.06 136.13 133.50 135.36 9,333,904 +1.66(+1.24%)
Sep 29, 2020 134.20 134.49 132.80 133.71 7,446,440 -0.04(-0.03%)
Sep 28, 2020 133.41 134.82 133.12 133.75 6,425,718 +1.32(+1.00%)
Sep 25, 2020 130.92 132.97 130.82 132.43 6,083,688 +0.90(+0.68%)
Sep 24, 2020 131.43 132.06 130.32 131.53 6,175,105 +0.21(+0.16%)
Sep 23, 2020 134.09 134.15 131.27 131.32 9,654,798 +0.21(+0.16%)
Sep 22, 2020 131.55 132.15 130.67 131.11 5,824,467 -0.81(-0.61%)
Sep 21, 2020 134.18 134.50 129.98 131.92 8,329,930 -3.71(-2.73%)
Sep 18, 2020 133.21 136.06 132.92 135.63 13,390,009 +1.83(+1.37%)
Sep 17, 2020 134.60 135.13 132.79 133.81 6,006,270 -1.12(-0.83%)
Sep 16, 2020 135.82 136.43 134.88 134.92 4,755,224 -0.45(-0.33%)
Sep 15, 2020 135.88 136.91 135.03 135.37 4,024,488 +0.49(+0.36%)
Sep 14, 2020 134.67 135.90 134.57 134.88 4,812,704 +0.52(+0.39%)
Sep 11, 2020 133.70 135.04 133.31 134.36 4,327,610 +0.79(+0.59%)
Sep 10, 2020 135.70 136.18 133.21 133.57 6,809,305 -2.54(-1.86%)
Sep 09, 2020 134.70 137.38 134.67 136.10 7,654,594 +2.22(+1.66%)
Sep 08, 2020 136.60 137.19 133.56 133.89 9,630,392 -1.21(-0.89%)
Sep 04, 2020 136.53 137.24 133.77 135.10 7,919,177 -0.87(-0.64%)
Sep 03, 2020 140.77 141.35 134.83 135.97 9,537,470 -3.89(-2.78%)
Sep 02, 2020 137.10 140.31 135.69 139.86 7,568,606 +2.10(+1.52%)
Sep 01, 2020 139.90 140.09 136.44 137.76 6,938,891 -1.72(-1.23%)
Aug 31, 2020 139.10 140.38 138.43 139.48 6,997,887 -0.21(-0.15%)
Aug 28, 2020 138.87 139.74 138.10 139.69 5,934,543 +0.60(+0.43%)
Aug 27, 2020 138.58 139.34 138.10 139.09 6,132,130 +0.62(+0.45%)
Aug 26, 2020 138.07 138.79 136.96 138.47 8,807,234 +0.22(+0.16%)
Aug 25, 2020 138.91 139.17 137.78 138.25 4,248,598 -0.08(-0.06%)
Aug 24, 2020 138.87 139.01 136.70 138.33 5,925,789 +0.36(+0.26%)
Aug 21, 2020 137.08 138.77 136.01 137.97 7,443,416 +1.21(+0.88%)
Aug 20, 2020 135.25 136.90 135.07 136.76 5,395,528 +0.93(+0.69%)
Aug 19, 2020 135.10 136.90 134.86 135.83 8,653,639 +0.27(+0.20%)
Aug 18, 2020 134.81 135.57 134.19 135.56 4,785,815 +0.99(+0.74%)
Aug 17, 2020 133.96 135.68 133.88 134.56 4,768,067 +0.68(+0.51%)
Aug 14, 2020 133.32 134.88 133.29 133.89 4,694,666 +0.22(+0.16%)
Aug 13, 2020 134.16 134.75 133.25 133.67 5,707,377 -1.50(-1.11%)
Aug 12, 2020 133.25 135.69 133.21 135.17 5,821,216 +2.43(+1.83%)
Aug 11, 2020 134.70 134.78 132.20 132.74 7,072,723 -0.96(-0.72%)
Aug 10, 2020 134.45 134.58 133.42 133.70 4,535,781 -0.51(-0.38%)
Aug 07, 2020 133.23 134.26 132.90 134.21 4,024,695 +0.95(+0.71%)
Aug 06, 2020 134.03 134.80 132.31 133.26 5,355,988 -0.77(-0.57%)
Aug 05, 2020 134.66 134.85 133.49 134.03 6,078,871 +1.20(+0.90%)
Aug 04, 2020 132.76 132.97 131.70 132.83 4,607,476 -0.25(-0.19%)
Aug 03, 2020 132.22 133.48 132.00 133.08 4,516,842 +1.44(+1.09%)
Jul 31, 2020 132.46 133.17 130.02 131.65 9,143,200 -0.98(-0.74%)
Jul 30, 2020 133.16 133.22 131.99 132.62 6,554,245 +0.27(+0.20%)
Jul 29, 2020 132.22 133.19 131.93 132.35 4,969,759 -0.26(-0.20%)
Jul 28, 2020 133.13 133.66 132.54 132.61 5,361,221 -0.32(-0.24%)
Jul 27, 2020 133.10 134.50 132.64 132.93 6,283,320 -0.85(-0.63%)
Jul 24, 2020 135.93 136.02 132.79 133.78 5,985,336 -1.35(-1.00%)
Jul 23, 2020 135.67 136.24 134.83 135.12 7,268,367 -0.36(-0.27%)
Jul 22, 2020 135.41 135.84 133.53 135.49 6,543,551 +0.24(+0.18%)
Jul 21, 2020 135.12 136.98 135.03 135.24 6,175,008 +0.13(+0.09%)
Jul 20, 2020 135.68 135.76 134.06 135.12 6,854,617 +0.23(+0.17%)
Jul 17, 2020 135.48 136.00 134.29 134.89 8,242,155 +0.09(+0.07%)
Jul 16, 2020 134.28 134.88 132.48 134.80 10,290,211 +0.89(+0.67%)
Jul 15, 2020 135.23 135.67 133.88 133.91 9,415,534 +0.31(+0.23%)
Jul 14, 2020 131.25 134.02 131.19 133.60 8,243,855 +2.45(+1.87%)
Jul 13, 2020 129.71 132.44 129.41 131.15 7,696,616 +2.56(+1.99%)
Jul 10, 2020 128.93 129.04 127.73 128.59 4,741,500 -0.11(-0.08%)
Jul 09, 2020 128.94 130.44 126.97 128.69 6,352,859 -0.70(-0.54%)
Jul 08, 2020 129.04 129.51 127.98 129.40 6,928,372 +0.38(+0.29%)
Jul 07, 2020 127.70 130.03 127.56 129.02 6,224,951 -0.12(-0.09%)
Jul 06, 2020 128.40 129.85 128.14 129.14 6,813,834 +1.82(+1.43%)
Jul 02, 2020 127.57 128.10 126.74 127.32 5,704,548 +0.53(+0.42%)
Jul 01, 2020 127.07 127.70 126.50 126.79 6,836,913 -0.23(-0.18%)
Jun 30, 2020 125.90 127.37 124.49 127.01 8,567,376 +1.44(+1.14%)
Jun 29, 2020 125.31 126.17 124.62 125.58 5,878,112 +1.11(+0.89%)
Jun 26, 2020 126.02 126.08 123.75 124.47 14,227,270 -1.68(-1.33%)
Jun 25, 2020 126.96 126.96 124.22 126.15 8,215,707 -0.14(-0.11%)
Jun 24, 2020 128.42 128.42 125.29 126.28 9,091,265 -2.74(-2.13%)
Jun 23, 2020 129.82 130.13 128.87 129.03 6,556,222 -0.48(-0.37%)
Jun 22, 2020 129.58 129.75 128.28 129.51 5,851,236 -0.40(-0.31%)
Jun 19, 2020 131.67 131.75 129.38 129.90 13,501,275 +0.38(+0.29%)
Jun 18, 2020 128.72 130.16 128.13 129.52 5,310,009 -0.55(-0.42%)
Jun 17, 2020 130.87 131.34 129.58 130.07 5,642,721 -0.40(-0.31%)
Jun 16, 2020 130.14 131.34 128.95 130.47 8,392,488 +2.90(+2.27%)
Jun 15, 2020 127.35 128.61 125.89 127.57 9,581,271 -0.81(-0.63%)
Jun 12, 2020 129.01 129.79 126.70 128.39 9,618,634 +1.16(+0.91%)
Jun 11, 2020 134.19 134.73 127.12 127.23 13,186,984 -6.26(-4.69%)
Jun 10, 2020 132.41 135.50 132.41 133.49 11,216,636 +1.66(+1.26%)
Jun 09, 2020 133.90 134.87 131.55 131.83 9,130,947 -0.73(-0.55%)
Jun 08, 2020 131.75 133.32 131.63 132.56 8,364,900 -0.48(-0.36%)
Jun 05, 2020 133.39 135.15 132.41 133.04 10,768,025 +0.52(+0.39%)
Jun 04, 2020 132.59 134.00 131.48 132.52 9,045,998 -1.73(-1.29%)
Jun 03, 2020 134.14 134.70 132.27 134.26 7,017,980 +0.36(+0.27%)
Jun 02, 2020 132.82 133.99 131.97 133.90 6,725,613 +0.96(+0.72%)
Jun 01, 2020 133.03 133.98 131.87 132.94 6,800,805 -1.41(-1.05%)
May 29, 2020 133.63 134.89 131.26 134.35 9,417,012 +1.61(+1.21%)
May 28, 2020 131.88 133.77 131.69 132.74 6,853,538 +1.88(+1.44%)
May 27, 2020 130.35 131.19 129.16 130.86 8,800,455 +0.30(+0.23%)
May 26, 2020 132.03 132.26 130.33 130.56 7,829,924 +0.17(+0.13%)
May 22, 2020 130.57 132.12 130.11 130.39 6,799,133 -1.20(-0.91%)
May 21, 2020 133.20 133.20 130.79 131.59 7,230,398 -0.87(-0.66%)
May 20, 2020 134.32 134.89 132.09 132.46 6,367,170 -1.20(-0.90%)
May 19, 2020 134.63 135.53 133.11 133.66 6,808,146 -1.35(-1.00%)
May 18, 2020 136.78 137.79 134.96 135.01 8,237,588 +0.07(+0.05%)
May 15, 2020 132.63 134.97 130.65 134.94 11,528,321 +2.51(+1.90%)
May 14, 2020 130.41 132.53 129.40 132.43 7,659,719 +0.46(+0.35%)
May 13, 2020 131.03 133.60 130.97 131.97 7,769,682 -0.01(-0.01%)
May 12, 2020 134.63 134.85 131.88 131.98 7,845,401 -1.77(-1.32%)
May 11, 2020 133.15 134.63 132.86 133.75 6,563,381 +0.37(+0.28%)
May 08, 2020 133.57 133.81 132.65 133.38 5,253,768 +1.00(+0.75%)
May 07, 2020 133.98 134.12 131.97 132.38 6,210,692 -0.44(-0.33%)
May 06, 2020 134.54 134.83 132.78 132.82 6,902,225 -1.27(-0.95%)
May 05, 2020 133.65 135.24 133.32 134.09 7,315,921 +1.10(+0.83%)
May 04, 2020 133.44 133.72 131.93 132.99 8,024,935 -0.02(-0.01%)
May 01, 2020 134.20 134.25 131.66 133.01 8,148,558 -1.57(-1.17%)
Apr 30, 2020 133.16 134.93 132.00 134.58 16,532,751 -0.18(-0.13%)
Apr 29, 2020 135.78 136.00 133.79 134.76 10,348,780 -1.03(-0.76%)
Apr 28, 2020 135.66 137.32 135.17 135.79 9,540,916 -2.60(-1.88%)
Apr 27, 2020 138.86 139.97 138.13 138.39 9,947,657 -0.51(-0.37%)
Apr 24, 2020 139.54 140.19 137.81 138.90 9,648,297 -0.58(-0.42%)
Apr 23, 2020 138.35 140.82 137.86 139.49 11,889,214 +2.26(+1.65%)
Apr 22, 2020 137.06 139.03 136.09 137.22 12,840,215 +2.97(+2.21%)
Apr 21, 2020 134.65 136.01 133.26 134.26 11,093,726 -1.78(-1.31%)
Apr 20, 2020 135.38 137.23 134.62 136.04 13,629,886 -0.31(-0.23%)
Apr 17, 2020 136.33 136.61 134.19 136.35 12,174,507 +2.11(+1.57%)
Apr 16, 2020 133.03 135.15 131.35 134.25 13,559,653 +1.80(+1.36%)
Apr 15, 2020 131.18 132.67 128.75 132.44 13,335,108 +1.46(+1.12%)
Apr 14, 2020 130.44 132.23 129.21 130.98 15,422,303 +5.62(+4.48%)
Apr 13, 2020 125.57 126.91 123.64 125.37 9,084,317 -1.31(-1.03%)
Apr 09, 2020 129.17 130.44 125.83 126.68 12,405,510 -1.82(-1.42%)
Apr 08, 2020 123.56 129.28 123.15 128.50 11,992,371 +5.18(+4.20%)
Apr 07, 2020 125.45 127.39 123.12 123.31 12,888,751 -2.05(-1.63%)
Apr 06, 2020 122.89 126.44 121.57 125.36 16,714,536 +5.01(+4.17%)
Apr 03, 2020 118.74 120.90 118.02 120.34 11,228,084 +0.91(+0.77%)
Apr 02, 2020 115.81 120.19 114.11 119.43 12,925,407 +3.89(+3.37%)
Apr 01, 2020 114.54 116.81 112.57 115.54 14,053,471 -2.08(-1.77%)
Mar 31, 2020 121.08 121.73 116.65 117.62 17,543,426 -1.69(-1.41%)
Mar 30, 2020 115.22 120.18 114.36 119.30 24,215,860 +8.84(+8.00%)
Mar 27, 2020 109.11 114.47 108.16 110.47 13,527,081 -3.06(-2.69%)
Mar 26, 2020 108.15 114.00 107.98 113.53 16,798,066 +6.43(+6.00%)
Mar 25, 2020 106.66 111.19 104.67 107.10 15,591,504 +0.20(+0.19%)
Mar 24, 2020 106.52 107.32 102.13 106.90 19,624,390 +7.21(+7.23%)
Mar 23, 2020 104.94 106.34 97.91 99.69 23,201,564 -7.85(-7.30%)
Mar 20, 2020 113.76 114.31 105.96 107.54 22,058,044 -6.42(-5.64%)
Mar 19, 2020 121.08 121.08 113.15 113.96 20,602,102 -7.09(-5.86%)
Mar 18, 2020 117.52 121.69 115.45 121.05 19,532,928 -1.46(-1.19%)
Mar 17, 2020 115.30 122.68 114.64 122.52 21,082,682 +8.48(+7.44%)
Mar 16, 2020 110.84 119.98 109.81 114.03 21,045,264 -6.42(-5.33%)
Mar 13, 2020 115.99 121.02 111.81 120.45 22,391,392 +7.97(+7.08%)
Mar 12, 2020 114.19 119.98 111.67 112.49 24,012,382 -5.73(-4.85%)
Mar 11, 2020 123.86 124.45 117.95 118.22 19,806,506 -8.83(-6.95%)
Mar 10, 2020 125.55 127.32 120.40 127.05 14,156,681 +4.66(+3.81%)
Mar 09, 2020 122.28 125.29 121.00 122.38 15,436,444 -5.01(-3.94%)
Mar 06, 2020 124.21 128.27 123.25 127.39 13,645,035 +0.02(+0.01%)
Mar 05, 2020 126.29 127.98 125.43 127.38 12,640,875 -1.32(-1.02%)
Mar 04, 2020 123.49 128.84 123.01 128.69 11,773,599 +7.08(+5.82%)
Mar 03, 2020 125.57 126.46 119.39 121.62 15,229,367 -3.97(-3.16%)
Mar 02, 2020 120.89 125.69 120.20 125.59 12,822,466 +4.97(+4.12%)
Feb 28, 2020 121.41 123.14 117.34 120.62 22,103,084 -4.16(-3.34%)
Feb 27, 2020 127.87 129.85 124.63 124.78 14,008,112 -4.09(-3.17%)
Feb 26, 2020 130.37 131.15 128.79 128.88 11,253,387 -1.09(-0.84%)
Feb 25, 2020 130.95 131.63 129.01 129.97 11,738,640 -0.91(-0.69%)
Feb 24, 2020 131.40 133.65 130.28 130.88 11,804,957 -2.75(-2.06%)
Feb 21, 2020 131.99 133.91 131.50 133.63 8,725,498 +1.39(+1.05%)
Feb 20, 2020 132.45 133.14 131.37 132.24 8,375,310 -0.51(-0.38%)
Feb 19, 2020 132.99 133.48 132.43 132.75 6,861,193 -0.18(-0.13%)
Feb 18, 2020 134.11 134.35 132.85 132.92 8,112,771 -0.88(-0.66%)
Feb 14, 2020 134.19 134.26 132.93 133.81 6,413,860 +0.04(+0.03%)
Feb 13, 2020 133.83 134.62 133.58 133.77 6,148,740 -0.89(-0.66%)
Feb 12, 2020 135.36 135.61 134.51 134.66 5,797,058 -0.80(-0.59%)
Feb 11, 2020 135.73 135.81 135.06 135.47 4,168,565 +0.12(+0.09%)
Feb 10, 2020 135.19 135.39 134.48 135.35 5,425,541 -0.03(-0.02%)
Feb 07, 2020 136.67 136.77 135.07 135.38 6,395,572 -1.46(-1.07%)
Feb 06, 2020 137.48 137.70 136.13 136.84 6,957,660 -0.41(-0.30%)
Feb 05, 2020 135.22 137.27 134.86 137.25 6,709,423 +2.13(+1.58%)
Feb 04, 2020 135.02 136.14 134.76 135.12 7,339,423 +1.27(+0.95%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.