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 )

158.54 +0.58 (+0.37%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 161.96 162.10 160.55 160.59 4,697,364 -1.16(-0.72%)
Dec 30, 2021 161.57 162.28 161.23 161.75 4,507,658 +0.71(+0.44%)
Dec 29, 2021 159.58 161.45 159.50 161.04 3,900,174 +1.13(+0.70%)
Dec 28, 2021 159.39 160.18 159.20 159.91 3,395,053 +0.64(+0.40%)
Dec 27, 2021 158.78 159.44 158.36 159.27 3,946,652 +1.33(+0.84%)
Dec 23, 2021 157.59 158.60 157.10 157.94 3,730,021 +0.30(+0.19%)
Dec 22, 2021 156.82 157.87 155.94 157.64 4,450,979 +0.68(+0.43%)
Dec 21, 2021 157.76 157.80 155.81 156.96 8,471,129 -0.51(-0.32%)
Dec 20, 2021 157.53 158.18 156.34 157.47 8,470,846 -0.45(-0.28%)
Dec 17, 2021 159.25 160.31 157.39 157.92 17,865,288 -4.49(-2.76%)
Dec 16, 2021 160.77 162.88 160.37 162.41 9,576,686 +2.23(+1.40%)
Dec 15, 2021 159.44 160.80 159.04 160.17 9,107,276 +0.32(+0.20%)
Dec 14, 2021 158.01 160.49 156.92 159.85 11,165,795 +1.73(+1.09%)
Dec 13, 2021 154.66 158.83 153.76 158.13 11,868,244 +2.78(+1.79%)
Dec 10, 2021 155.42 156.48 154.56 155.35 7,001,272 -0.39(-0.25%)
Dec 09, 2021 154.12 155.81 153.47 155.73 9,133,282 +1.46(+0.95%)
Dec 08, 2021 153.45 154.49 152.67 154.27 6,621,181 +0.92(+0.60%)
Dec 07, 2021 153.95 154.20 152.46 153.35 8,853,388 +0.39(+0.26%)
Dec 06, 2021 150.37 153.50 150.04 152.96 10,323,243 +3.34(+2.23%)
Dec 03, 2021 148.23 149.89 147.93 149.61 9,321,768 +2.15(+1.46%)
Dec 02, 2021 147.62 149.53 147.15 147.46 12,079,164 -0.93(-0.63%)
Dec 01, 2021 147.27 150.27 146.68 148.39 10,477,935 +2.02(+1.38%)
Nov 30, 2021 148.80 149.26 146.30 146.38 15,955,759 -3.59(-2.39%)
Nov 29, 2021 149.73 150.59 148.71 149.96 9,786,886 +0.52(+0.35%)
Nov 26, 2021 150.76 151.28 148.94 149.44 9,079,463 -0.98(-0.65%)
Nov 24, 2021 150.33 150.78 149.61 150.42 5,572,365 -0.42(-0.28%)
Nov 23, 2021 149.75 151.13 149.05 150.84 8,238,886 +0.93(+0.62%)
Nov 22, 2021 151.16 152.67 149.87 149.91 8,133,345 -2.00(-1.32%)
Nov 19, 2021 152.05 152.19 150.88 151.91 8,180,182 +0.46(+0.30%)
Nov 18, 2021 152.44 151.59 151.22 151.46 6,818,224 -0.82(-0.54%)
Nov 17, 2021 151.90 152.82 150.89 152.28 5,795,187 +0.57(+0.38%)
Nov 16, 2021 152.18 153.28 151.66 151.71 7,923,745 -0.79(-0.52%)
Nov 15, 2021 153.88 154.31 152.22 152.50 8,035,642 -1.39(-0.90%)
Nov 12, 2021 156.15 156.32 153.52 153.89 20,367,756 +1.82(+1.20%)
Nov 11, 2021 152.47 152.77 151.54 152.07 4,412,371 -0.50(-0.33%)
Nov 10, 2021 151.58 152.58 7,029,881 +1.02(+0.67%)
Nov 09, 2021 151.65 152.57 151.10 151.56 6,553,918 -0.34(-0.22%)
Nov 08, 2021 152.65 153.11 151.09 151.90 5,981,945 -0.52(-0.34%)
Nov 05, 2021 151.53 153.51 151.27 152.42 6,665,056 -1.09(-0.71%)
Nov 04, 2021 153.82 153.87 151.71 153.51 8,818,552 -0.43(-0.28%)
Nov 03, 2021 153.92 154.60 152.42 153.94 7,202,841 -0.49(-0.32%)
Nov 02, 2021 152.67 155.73 152.00 154.43 9,061,060 +2.40(+1.58%)
Nov 01, 2021 152.16 152.85 148.66 152.03 6,268,482 +0.13(+0.09%)
Oct 29, 2021 151.41 152.25 149.79 151.90 9,143,027 +0.03(+0.02%)
Oct 28, 2021 152.73 154.07 151.38 151.88 6,731,502 -0.83(-0.54%)
Oct 27, 2021 154.52 154.59 152.30 152.71 7,525,451 -1.88(-1.21%)
Oct 26, 2021 153.47 154.84 154.58 7,444,115 +1.56(+1.02%)
Oct 25, 2021 152.69 153.24 150.81 153.02 7,200,434 +0.34(+0.22%)
Oct 22, 2021 152.07 153.00 151.98 152.69 4,615,502 +0.30(+0.20%)
Oct 21, 2021 153.23 153.25 151.34 152.39 4,850,155 -0.35(-0.23%)
Oct 20, 2021 152.93 153.65 152.26 152.74 6,436,007 -0.08(-0.05%)
Oct 19, 2021 150.06 154.02 149.96 152.83 10,809,209 +3.50(+2.34%)
Oct 18, 2021 149.45 149.45 148.47 149.33 7,999,035 -1.10(-0.73%)
Oct 15, 2021 150.18 150.91 149.60 150.43 7,418,297 +1.11(+0.74%)
Oct 14, 2021 148.95 150.28 148.84 149.32 4,910,828 +0.85(+0.57%)
Oct 13, 2021 147.19 149.29 147.12 148.47 7,402,100 +1.41(+0.96%)
Oct 12, 2021 149.22 149.39 146.74 147.06 7,169,427 -2.39(-1.60%)
Oct 11, 2021 150.02 150.95 149.16 149.45 4,398,010 -0.63(-0.42%)
Oct 08, 2021 150.45 150.72 149.45 150.09 4,657,335 -0.38(-0.25%)
Oct 07, 2021 149.24 151.65 149.24 150.47 5,692,184 +1.33(+0.89%)
Oct 06, 2021 149.10 149.17 147.20 149.13 7,840,435 +0.31(+0.21%)
Oct 05, 2021 149.09 150.25 148.43 148.83 5,497,452 +0.34(+0.23%)
Oct 04, 2021 149.21 149.21 147.05 148.49 9,243,847 -1.17(-0.78%)
Oct 01, 2021 150.65 150.99 147.93 149.66 9,187,693 -0.96(-0.64%)
Sep 30, 2021 153.55 154.25 150.57 150.62 7,476,199 -2.35(-1.54%)
Sep 29, 2021 152.02 153.56 151.81 152.97 5,494,030 +1.13(+0.74%)
Sep 28, 2021 152.11 152.87 150.87 151.84 8,159,852 -0.34(-0.22%)
Sep 27, 2021 152.95 153.28 151.88 152.18 6,192,728 -1.11(-0.72%)
Sep 24, 2021 153.65 154.49 152.85 153.28 4,717,561 -0.47(-0.30%)
Sep 23, 2021 153.32 154.60 153.09 153.75 5,037,036 +0.87(+0.57%)
Sep 22, 2021 154.21 154.77 152.60 152.88 6,065,189 -0.56(-0.36%)
Sep 21, 2021 153.52 154.79 153.17 153.44 7,144,520 +0.67(+0.44%)
Sep 20, 2021 152.46 154.04 151.24 152.77 7,796,427 -0.88(-0.57%)
Sep 17, 2021 153.23 153.80 152.53 153.65 14,552,781 -0.44(-0.28%)
Sep 16, 2021 154.49 155.24 153.13 154.09 6,074,870 -0.19(-0.12%)
Sep 15, 2021 153.88 154.78 153.24 154.27 8,507,264 +0.58(+0.38%)
Sep 14, 2021 155.19 155.32 153.42 153.69 5,637,934 -0.93(-0.60%)
Sep 13, 2021 156.60 156.69 154.00 154.63 6,726,406 -1.09(-0.70%)
Sep 10, 2021 157.19 157.70 155.62 155.72 7,201,981 -1.03(-0.65%)
Sep 09, 2021 159.65 159.65 156.40 156.75 7,625,638 -3.57(-2.23%)
Sep 08, 2021 160.06 161.32 159.55 160.32 4,998,552 -0.39(-0.24%)
Sep 07, 2021 162.60 163.24 160.10 160.71 7,355,064 -2.54(-1.55%)
Sep 03, 2021 163.30 163.41 162.10 163.25 4,393,584 +0.10(+0.06%)
Sep 02, 2021 162.59 163.38 162.19 163.14 4,873,721 +1.11(+0.68%)
Sep 01, 2021 161.25 162.03 160.47 162.03 5,712,007 +0.57(+0.35%)
Aug 31, 2021 161.80 162.73 160.86 161.46 7,619,299 -0.49(-0.31%)
Aug 30, 2021 161.15 162.54 161.14 161.96 3,487,922 +0.68(+0.42%)
Aug 27, 2021 162.54 162.54 161.11 161.28 7,555,216 -0.35(-0.21%)
Aug 26, 2021 162.23 162.95 161.43 161.62 5,393,375 -0.87(-0.53%)
Aug 25, 2021 163.85 164.05 162.17 162.49 6,111,464 -1.08(-0.66%)
Aug 24, 2021 165.06 165.27 163.47 163.57 6,148,955 -2.07(-1.25%)
Aug 23, 2021 166.37 166.87 165.58 165.64 6,928,284 -0.72(-0.43%)
Aug 20, 2021 165.85 166.81 165.09 166.36 5,855,592 +0.81(+0.49%)
Aug 19, 2021 163.75 166.25 163.24 165.55 6,056,442 +1.28(+0.78%)
Aug 18, 2021 166.41 166.41 164.22 164.27 7,692,998 -2.11(-1.27%)
Aug 17, 2021 164.38 166.43 164.38 166.39 6,516,303 +1.51(+0.92%)
Aug 16, 2021 163.68 164.92 163.12 164.88 5,159,202 +1.47(+0.90%)
Aug 13, 2021 162.51 163.44 162.35 163.40 6,344,614 +0.97(+0.60%)
Aug 12, 2021 161.15 162.51 160.94 162.43 4,736,652 +1.30(+0.81%)
Aug 11, 2021 161.55 161.75 160.91 161.13 4,552,610 +0.03(+0.02%)
Aug 10, 2021 160.63 161.42 160.19 161.10 3,968,079 +0.06(+0.03%)
Aug 09, 2021 161.06 161.55 160.32 161.05 4,260,981 +0.56(+0.35%)
Aug 06, 2021 161.26 161.26 159.88 160.49 4,941,269 -0.54(-0.33%)
Aug 05, 2021 161.18 161.18 159.85 161.03 4,628,707 +0.31(+0.19%)
Aug 04, 2021 161.50 161.86 160.63 160.72 5,169,697 -0.95(-0.59%)
Aug 03, 2021 160.14 161.78 159.87 161.68 6,505,597 +1.97(+1.23%)
Aug 02, 2021 159.90 160.24 158.81 159.71 4,013,089 +0.06(+0.04%)
Jul 30, 2021 159.96 160.37 159.31 159.65 5,767,137 +0.02(+0.01%)
Jul 29, 2021 160.15 160.71 158.61 159.63 4,545,083 +0.00(+0.00%)
Jul 28, 2021 160.14 160.74 159.54 159.63 6,223,926 -0.45(-0.28%)
Jul 27, 2021 159.28 160.13 158.23 160.07 7,646,504 +0.73(+0.46%)
Jul 26, 2021 159.29 159.59 158.41 159.34 4,837,543 +0.07(+0.05%)
Jul 23, 2021 158.53 159.62 157.96 159.27 5,409,446 +1.68(+1.07%)
Jul 22, 2021 157.01 158.60 156.36 157.59 5,697,253 +0.45(+0.29%)
Jul 21, 2021 156.96 157.32 155.27 157.13 8,181,863 +0.96(+0.62%)
Jul 20, 2021 154.73 158.36 154.68 156.17 10,680,315 +1.46(+0.94%)
Jul 19, 2021 154.38 155.93 153.27 154.72 8,866,118 -1.13(-0.73%)
Jul 16, 2021 156.07 156.76 155.71 155.85 6,294,116 -0.25(-0.16%)
Jul 15, 2021 156.96 157.51 155.49 156.10 7,179,241 -1.90(-1.20%)
Jul 14, 2021 157.61 158.38 156.72 158.00 6,646,420 +1.07(+0.68%)
Jul 13, 2021 156.65 157.38 156.38 156.93 5,060,495 -0.19(-0.12%)
Jul 12, 2021 157.36 158.70 156.25 157.13 8,454,934 -0.25(-0.16%)
Jul 09, 2021 157.02 157.95 156.90 157.38 6,602,402 +0.62(+0.40%)
Jul 08, 2021 156.69 157.11 155.36 156.75 6,208,138 -0.31(-0.19%)
Jul 07, 2021 155.27 157.14 155.27 157.06 6,788,405 +1.34(+0.86%)
Jul 06, 2021 155.67 156.55 154.82 155.73 6,577,451 -0.94(-0.60%)
Jul 02, 2021 153.92 156.96 153.57 156.66 9,772,666 +2.80(+1.82%)
Jul 01, 2021 152.73 153.91 152.63 153.86 6,814,728 +1.13(+0.74%)
Jun 30, 2021 152.04 152.94 151.74 152.73 6,633,809 +0.66(+0.43%)
Jun 29, 2021 152.04 152.64 151.50 152.07 4,044,477 +0.01(+0.01%)
Jun 28, 2021 152.45 153.04 151.60 152.06 6,043,711 -0.18(-0.12%)
Jun 25, 2021 151.06 152.77 151.02 152.24 11,825,848 +0.78(+0.51%)
Jun 24, 2021 151.37 152.23 150.93 151.46 4,906,814 +0.69(+0.45%)
Jun 23, 2021 151.76 151.76 150.64 150.78 4,846,434 -0.92(-0.61%)
Jun 22, 2021 151.78 152.08 151.38 151.69 6,069,864 -0.20(-0.13%)
Jun 21, 2021 150.91 152.28 150.42 151.90 7,110,671 +1.72(+1.15%)
Jun 18, 2021 151.37 152.22 150.00 150.17 14,014,852 -3.00(-1.96%)
Jun 17, 2021 152.22 153.62 151.58 153.18 6,336,691 +0.73(+0.48%)
Jun 16, 2021 152.79 153.67 151.56 152.44 7,537,759 -0.06(-0.04%)
Jun 15, 2021 153.19 153.77 152.41 152.50 5,461,067 -0.81(-0.53%)
Jun 14, 2021 152.51 153.40 151.95 153.31 5,317,421 +0.38(+0.25%)
Jun 11, 2021 154.89 154.90 152.25 152.94 7,970,991 -1.97(-1.27%)
Jun 10, 2021 153.90 155.36 153.90 154.90 6,971,512 +1.38(+0.90%)
Jun 09, 2021 152.04 153.70 151.73 153.52 6,003,166 +2.04(+1.35%)
Jun 08, 2021 153.23 153.58 150.26 151.48 8,355,490 -1.34(-0.88%)
Jun 07, 2021 153.90 154.20 152.63 152.82 5,781,859 -1.05(-0.68%)
Jun 04, 2021 154.84 155.35 153.78 153.87 7,022,416 -0.06(-0.04%)
Jun 03, 2021 153.80 154.97 153.63 153.94 6,265,875 -0.15(-0.10%)
Jun 02, 2021 153.25 154.57 153.07 154.09 7,341,046 +0.62(+0.40%)
Jun 01, 2021 157.75 157.79 153.32 153.46 11,268,532 -3.45(-2.20%)
May 28, 2021 157.16 158.54 156.84 156.91 6,904,295 +0.41(+0.26%)
May 27, 2021 156.92 157.77 156.11 156.50 8,752,277 -0.24(-0.15%)
May 26, 2021 157.61 157.68 156.01 156.75 6,176,878 -0.94(-0.59%)
May 25, 2021 158.23 158.56 157.37 157.68 8,030,231 -0.44(-0.28%)
May 24, 2021 158.44 158.86 157.40 158.12 5,603,827 +0.60(+0.38%)
May 21, 2021 157.86 159.16 157.43 157.51 7,062,819 -0.10(-0.06%)
May 20, 2021 156.57 158.10 156.34 157.62 5,264,482 +0.91(+0.58%)
May 19, 2021 156.18 156.78 154.82 156.70 6,006,128 -0.34(-0.22%)
May 18, 2021 156.61 157.89 156.20 157.04 6,344,699 +0.05(+0.04%)
May 17, 2021 157.00 158.37 156.91 156.99 6,209,399 +0.16(+0.10%)
May 14, 2021 157.99 158.11 156.79 156.83 6,292,567 +0.24(+0.15%)
May 13, 2021 153.84 157.28 153.84 156.59 8,703,152 +1.62(+1.05%)
May 12, 2021 155.29 156.45 154.74 154.97 7,334,804 -0.63(-0.40%)
May 11, 2021 157.19 157.43 155.05 155.60 8,919,397 -1.28(-0.82%)
May 10, 2021 156.54 158.03 155.92 156.88 9,070,017 +1.63(+1.05%)
May 07, 2021 155.06 155.88 154.63 155.25 5,771,055 +0.70(+0.45%)
May 06, 2021 153.67 154.68 153.17 154.55 6,001,167 +0.62(+0.40%)
May 05, 2021 154.33 155.16 153.67 153.93 8,460,480 -0.64(-0.42%)
May 04, 2021 151.87 154.65 151.72 154.58 11,048,143 +2.36(+1.55%)
May 03, 2021 150.73 152.32 150.29 152.22 7,157,015 +2.29(+1.52%)
Apr 30, 2021 151.24 151.41 149.74 149.93 9,853,939 -1.36(-0.90%)
Apr 29, 2021 149.17 151.34 149.09 151.29 6,939,937 +2.05(+1.37%)
Apr 28, 2021 150.05 150.37 148.94 149.24 8,083,624 -1.11(-0.74%)
Apr 27, 2021 150.88 151.02 149.69 150.35 6,806,793 -0.87(-0.57%)
Apr 26, 2021 152.22 152.40 150.88 151.21 6,541,758 -1.29(-0.85%)
Apr 23, 2021 151.59 153.00 151.10 152.50 6,548,164 +0.31(+0.21%)
Apr 22, 2021 152.80 153.20 151.67 152.19 7,942,910 -1.30(-0.85%)
Apr 21, 2021 153.29 153.78 152.29 153.49 6,873,543 +0.10(+0.07%)
Apr 20, 2021 148.34 154.59 148.34 153.39 15,248,435 +3.49(+2.33%)
Apr 19, 2021 149.72 150.28 148.19 149.90 9,065,027 +0.41(+0.28%)
Apr 16, 2021 148.65 149.73 147.93 149.48 9,821,812 +1.70(+1.15%)
Apr 15, 2021 148.08 149.62 147.63 147.78 8,166,616 +0.43(+0.29%)
Apr 14, 2021 145.42 147.52 145.15 147.34 8,374,747 +0.41(+0.28%)
Apr 13, 2021 144.52 147.35 144.22 146.94 19,993,356 -1.99(-1.34%)
Apr 12, 2021 148.42 149.33 147.73 148.93 5,451,617 +0.36(+0.24%)
Apr 09, 2021 149.37 150.12 147.21 148.57 9,136,845 -1.59(-1.06%)
Apr 08, 2021 151.10 151.20 150.04 150.15 5,468,049 -0.59(-0.39%)
Apr 07, 2021 150.69 151.36 150.47 150.74 4,999,512 +0.20(+0.13%)
Apr 06, 2021 151.18 151.58 150.18 150.54 5,506,762 -0.04(-0.02%)
Apr 05, 2021 150.77 151.79 149.87 150.58 8,016,556 +0.55(+0.37%)
Apr 01, 2021 149.81 150.96 149.50 150.03 7,846,791 -1.40(-0.92%)
Mar 31, 2021 151.99 152.38 150.83 151.43 8,984,462 -0.61(-0.40%)
Mar 30, 2021 152.04 152.63 151.31 152.03 7,853,279 -0.95(-0.62%)
Mar 29, 2021 150.95 153.89 150.76 152.98 9,261,873 +1.02(+0.67%)
Mar 26, 2021 149.34 152.12 148.69 151.96 8,269,537 +2.73(+1.83%)
Mar 25, 2021 149.66 149.68 148.01 149.23 6,804,506 +0.06(+0.04%)
Mar 24, 2021 147.51 149.70 147.25 149.18 6,913,003 +1.44(+0.97%)
Mar 23, 2021 147.61 148.52 146.38 147.74 7,790,300 -0.14(-0.09%)
Mar 22, 2021 145.86 148.02 145.57 147.88 8,187,677 +0.42(+0.29%)
Mar 19, 2021 148.05 148.80 146.93 147.45 16,162,565 -0.40(-0.27%)
Mar 18, 2021 147.61 148.79 147.38 147.85 5,211,453 -0.28(-0.19%)
Mar 17, 2021 148.18 149.01 146.98 148.13 6,513,032 -0.55(-0.37%)
Mar 16, 2021 147.84 148.97 147.64 148.68 6,912,547 +0.88(+0.59%)
Mar 15, 2021 147.19 148.03 146.03 147.80 5,996,500 +0.75(+0.51%)
Mar 12, 2021 146.75 147.70 146.67 147.05 5,942,102 +0.42(+0.29%)
Mar 11, 2021 146.99 148.00 146.42 146.62 6,838,749 -0.01(-0.01%)
Mar 10, 2021 146.16 147.32 144.99 146.63 7,198,847 +1.34(+0.92%)
Mar 09, 2021 144.55 148.11 144.55 145.30 8,086,681 +0.28(+0.19%)
Mar 08, 2021 144.65 146.80 143.71 145.02 7,102,787 +1.20(+0.83%)
Mar 05, 2021 141.87 144.37 141.09 143.82 9,042,744 +2.79(+1.98%)
Mar 04, 2021 143.72 143.82 139.56 141.03 11,950,643 -2.90(-2.02%)
Mar 03, 2021 145.81 146.40 143.79 143.93 9,214,436 -2.58(-1.76%)
Mar 02, 2021 147.21 148.14 146.13 146.51 8,254,952 -0.28(-0.19%)
Mar 01, 2021 148.75 148.83 146.58 146.79 11,438,129 +0.79(+0.54%)
Feb 26, 2021 149.26 149.64 145.55 146.00 15,648,107 -3.96(-2.64%)
Feb 25, 2021 150.30 150.83 149.25 149.96 10,538,792 +0.16(+0.10%)
Feb 24, 2021 149.63 151.46 148.26 149.80 11,139,815 +1.98(+1.34%)
Feb 23, 2021 148.58 150.36 147.79 147.82 7,641,819 -1.32(-0.88%)
Feb 22, 2021 149.14 149.76 147.68 149.14 6,992,427 -0.09(-0.06%)
Feb 19, 2021 151.63 151.96 149.17 149.23 8,945,362 -2.53(-1.67%)
Feb 18, 2021 151.04 152.14 150.44 151.76 5,667,230 +0.07(+0.05%)
Feb 17, 2021 151.05 152.08 150.50 151.69 7,293,484 +0.54(+0.36%)
Feb 16, 2021 152.53 152.96 150.75 151.15 6,174,002 -1.38(-0.91%)
Feb 12, 2021 150.53 152.78 150.17 152.53 4,819,539 +0.48(+0.31%)
Feb 11, 2021 152.91 153.26 151.63 152.05 5,316,772 -0.69(-0.45%)
Feb 10, 2021 153.73 153.77 151.72 152.74 6,463,560 +0.49(+0.32%)
Feb 09, 2021 151.26 152.54 151.05 152.25 6,049,891 +1.24(+0.82%)
Feb 08, 2021 151.11 151.92 150.06 151.01 6,582,553 +0.43(+0.29%)
Feb 05, 2021 150.95 151.49 150.04 150.58 10,370,037 +2.25(+1.52%)
Feb 04, 2021 147.42 148.42 146.28 148.33 8,254,002 +1.36(+0.93%)
Feb 03, 2021 147.36 147.90 146.11 146.96 9,393,104 -0.69(-0.47%)
Feb 02, 2021 149.60 149.85 147.58 147.65 12,487,778 -1.34(-0.90%)
Feb 01, 2021 151.37 151.37 148.88 148.99 10,882,543 -0.38(-0.26%)
Jan 29, 2021 150.25 152.00 147.01 149.37 24,579,104 -5.52(-3.56%)
Jan 28, 2021 154.01 156.45 153.65 154.89 9,761,574 +1.17(+0.76%)
Jan 27, 2021 154.85 156.50 153.32 153.72 15,506,953 -2.38(-1.53%)
Jan 26, 2021 155.38 159.00 155.10 156.10 15,494,001 +4.12(+2.71%)
Jan 25, 2021 151.09 152.08 149.85 151.98 10,815,442 +2.23(+1.49%)
Jan 22, 2021 148.66 151.22 148.22 149.75 8,886,606 +1.67(+1.13%)
Jan 21, 2021 147.71 148.77 146.56 148.09 7,445,801 -0.59(-0.40%)
Jan 20, 2021 149.43 150.29 148.15 148.68 7,467,919 -0.37(-0.25%)
Jan 19, 2021 148.34 149.29 147.51 149.05 9,889,376 +2.27(+1.55%)
Jan 15, 2021 146.78 147.79 145.69 146.78 8,333,773 -0.32(-0.22%)
Jan 14, 2021 146.92 148.29 146.15 147.10 10,947,194 +2.53(+1.75%)
Jan 13, 2021 144.88 145.09 143.53 144.57 7,205,352 -0.22(-0.15%)
Jan 12, 2021 145.72 146.19 144.06 144.79 7,536,407 -1.14(-0.78%)
Jan 11, 2021 147.02 147.71 145.38 145.93 7,717,152 -0.61(-0.42%)
Jan 08, 2021 146.97 147.51 146.39 146.54 8,986,972 -0.30(-0.21%)
Jan 07, 2021 145.59 147.45 144.99 146.84 8,458,472 +0.49(+0.34%)
Jan 06, 2021 143.98 146.71 143.50 146.35 8,986,453 +1.36(+0.94%)
Jan 05, 2021 143.07 145.37 141.99 144.98 10,483,165 +1.69(+1.18%)
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.