Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Johnson & Johnson (NY: JNJ )

146.14 -0.68 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 158.20 158.77 158.11 158.19 6,293,907 +0.23(+0.15%)
Mar 27, 2024 155.99 158.22 155.44 157.96 8,461,142 +2.19(+1.41%)
Mar 26, 2024 155.61 156.23 154.76 155.77 6,863,827 +0.55(+0.35%)
Mar 25, 2024 155.40 155.98 154.90 155.22 7,555,117 -0.01(-0.01%)
Mar 22, 2024 155.69 156.36 155.11 155.23 9,221,096 -0.52(-0.33%)
Mar 21, 2024 155.59 156.95 155.10 155.75 5,921,514 -0.01(-0.01%)
Mar 20, 2024 155.70 156.44 155.21 155.76 5,981,261 -0.45(-0.29%)
Mar 19, 2024 156.67 156.86 155.66 156.21 7,990,020 -0.55(-0.35%)
Mar 18, 2024 158.57 158.69 156.50 156.76 6,601,437 -1.42(-0.90%)
Mar 15, 2024 158.06 159.19 157.10 158.18 13,165,505 -1.03(-0.65%)
Mar 14, 2024 160.94 161.54 158.69 159.21 6,988,237 -1.89(-1.17%)
Mar 13, 2024 162.53 162.68 159.81 161.10 6,259,703 -1.64(-1.01%)
Mar 12, 2024 161.58 163.11 161.13 162.74 8,018,576 +1.51(+0.94%)
Mar 11, 2024 159.49 161.32 158.88 161.23 4,620,296 +1.71(+1.07%)
Mar 08, 2024 158.87 160.39 158.43 159.52 5,283,955 +0.65(+0.41%)
Mar 07, 2024 160.00 160.36 158.24 158.87 5,185,368 -0.47(-0.29%)
Mar 06, 2024 159.46 160.93 159.22 159.34 5,773,288 -0.63(-0.39%)
Mar 05, 2024 160.62 161.24 159.20 159.97 8,297,475 +0.13(+0.08%)
Mar 04, 2024 161.32 161.61 158.27 159.84 8,532,870 -2.28(-1.41%)
Mar 01, 2024 161.83 162.57 161.09 162.12 5,670,138 +0.74(+0.46%)
Feb 29, 2024 162.00 162.19 160.94 161.38 9,849,110 -0.17(-0.11%)
Feb 28, 2024 161.00 161.61 160.29 161.55 6,070,944 +0.57(+0.35%)
Feb 27, 2024 160.34 161.04 159.64 160.98 5,081,118 +0.19(+0.12%)
Feb 26, 2024 161.80 162.01 160.57 160.79 5,465,260 -1.05(-0.65%)
Feb 23, 2024 160.88 162.25 160.16 161.84 6,725,984 +1.39(+0.87%)
Feb 22, 2024 158.98 160.74 157.77 160.45 8,056,093 +1.77(+1.12%)
Feb 21, 2024 158.02 158.69 157.13 158.68 7,472,492 +0.82(+0.52%)
Feb 20, 2024 156.56 158.61 156.44 157.86 9,501,247 +1.31(+0.84%)
Feb 16, 2024 156.60 157.25 155.67 156.55 8,543,800 -0.18(-0.11%)
Feb 15, 2024 154.81 157.28 154.72 156.73 7,517,650 +2.16(+1.40%)
Feb 14, 2024 155.17 155.28 153.67 154.57 9,205,129 -0.72(-0.47%)
Feb 13, 2024 156.45 157.26 154.58 155.29 8,685,785 -1.37(-0.87%)
Feb 12, 2024 155.40 157.22 155.17 156.66 6,752,094 +1.08(+0.70%)
Feb 09, 2024 155.09 156.01 154.50 155.58 6,578,779 +0.36(+0.23%)
Feb 08, 2024 156.15 156.15 154.14 155.22 9,828,720 -1.57(-1.00%)
Feb 07, 2024 156.61 158.17 156.50 156.79 8,755,998 -0.08(-0.05%)
Feb 06, 2024 154.66 157.53 154.43 156.87 9,300,011 +2.24(+1.45%)
Feb 05, 2024 155.43 155.71 154.17 154.63 9,190,843 -0.80(-0.52%)
Feb 02, 2024 156.78 157.12 154.76 155.43 8,358,951 -1.74(-1.11%)
Feb 01, 2024 156.97 157.30 155.87 157.17 8,072,809 -0.54(-0.34%)
Jan 31, 2024 159.19 159.41 157.47 157.70 8,319,499 +0.13(+0.08%)
Jan 30, 2024 158.15 158.56 156.94 157.57 7,254,917 -0.58(-0.37%)
Jan 29, 2024 157.81 158.86 157.76 158.16 6,531,324 -0.14(-0.09%)
Jan 26, 2024 159.22 159.53 158.16 158.30 5,634,531 -0.06(-0.04%)
Jan 25, 2024 157.80 158.42 157.28 158.36 5,517,883 +0.60(+0.38%)
Jan 24, 2024 158.55 159.39 156.97 157.76 6,964,380 -0.84(-0.53%)
Jan 23, 2024 158.46 159.30 155.73 158.61 9,269,875 -2.64(-1.64%)
Jan 22, 2024 160.78 162.35 160.12 161.25 6,874,607 +0.78(+0.49%)
Jan 19, 2024 159.94 160.70 159.07 160.46 7,125,012 +0.47(+0.29%)
Jan 18, 2024 158.79 160.15 158.49 160.00 5,408,944 +0.77(+0.49%)
Jan 17, 2024 159.04 160.09 158.66 159.22 5,108,843 -0.09(-0.06%)
Jan 16, 2024 160.35 161.03 158.97 159.31 6,974,996 -1.86(-1.15%)
Jan 12, 2024 160.62 161.25 160.47 161.17 4,531,088 +1.23(+0.77%)
Jan 11, 2024 160.85 160.98 159.57 159.94 4,983,301 -0.71(-0.44%)
Jan 10, 2024 160.60 161.40 159.99 160.65 4,981,874 +0.24(+0.15%)
Jan 09, 2024 160.41 162.05 159.38 160.41 6,404,869 +0.10(+0.06%)
Jan 08, 2024 159.89 160.44 158.41 160.31 6,619,119 +0.40(+0.25%)
Jan 05, 2024 159.29 160.12 158.27 159.92 5,645,105 +0.50(+0.31%)
Jan 04, 2024 160.37 160.76 159.21 159.42 6,817,460 -0.34(-0.21%)
Jan 03, 2024 159.43 160.22 158.60 159.76 8,293,569 +0.99(+0.62%)
Jan 02, 2024 155.75 160.42 155.61 158.76 9,717,416 +3.21(+2.06%)
Dec 29, 2023 155.33 155.72 154.81 155.56 4,346,449 +0.16(+0.10%)
Dec 28, 2023 154.82 156.06 154.81 155.40 4,410,159 +0.23(+0.15%)
Dec 27, 2023 154.33 155.34 154.25 155.17 5,332,803 +0.21(+0.13%)
Dec 26, 2023 153.83 155.17 153.68 154.96 4,201,618 +0.67(+0.44%)
Dec 22, 2023 154.08 155.35 153.85 154.29 3,827,712 +0.62(+0.40%)
Dec 21, 2023 152.53 153.96 152.15 153.67 4,635,290 +1.56(+1.02%)
Dec 20, 2023 155.36 155.46 151.96 152.12 6,827,059 -3.17(-2.04%)
Dec 19, 2023 154.13 155.32 153.77 155.28 6,702,031 +1.01(+0.66%)
Dec 18, 2023 154.04 155.26 153.59 154.27 7,285,980 +0.28(+0.18%)
Dec 15, 2023 154.32 155.51 152.60 153.99 21,896,694 -1.70(-1.09%)
Dec 14, 2023 155.29 155.98 153.88 155.69 9,310,865 +1.07(+0.69%)
Dec 13, 2023 152.50 154.76 150.63 154.62 10,572,108 +0.72(+0.46%)
Dec 12, 2023 153.83 154.15 152.49 153.90 5,605,899 +0.01(+0.01%)
Dec 11, 2023 153.34 154.31 153.19 153.89 6,135,993 +0.64(+0.41%)
Dec 08, 2023 154.25 154.68 152.68 153.26 6,302,181 -0.97(-0.63%)
Dec 07, 2023 155.40 155.40 153.54 154.23 6,581,466 -1.21(-0.78%)
Dec 06, 2023 157.32 157.46 154.99 155.44 6,693,060 -1.91(-1.22%)
Dec 05, 2023 157.60 158.43 157.03 157.35 7,322,717 -0.33(-0.21%)
Dec 04, 2023 156.81 158.81 156.81 157.68 8,987,692 +0.50(+0.32%)
Dec 01, 2023 155.26 157.27 154.30 157.19 10,421,433 +3.69(+2.41%)
Nov 30, 2023 151.11 153.97 150.78 153.50 12,575,911 +2.53(+1.68%)
Nov 29, 2023 150.19 151.05 149.93 150.96 5,085,082 +0.48(+0.32%)
Nov 28, 2023 150.26 150.67 149.70 150.49 5,953,836 +0.35(+0.23%)
Nov 27, 2023 151.14 151.17 149.83 150.14 6,498,244 -1.21(-0.80%)
Nov 24, 2023 149.72 151.53 149.72 151.35 3,376,897 +1.67(+1.11%)
Nov 22, 2023 150.49 150.89 149.26 149.68 4,670,701 -0.30(-0.20%)
Nov 21, 2023 148.97 150.15 148.48 149.98 5,960,775 +1.20(+0.81%)
Nov 20, 2023 146.79 149.27 146.43 148.78 8,919,056 +1.30(+0.88%)
Nov 17, 2023 148.23 148.46 146.77 147.48 7,338,702 -0.31(-0.21%)
Nov 16, 2023 147.19 147.85 146.35 147.78 6,982,672 +1.28(+0.87%)
Nov 15, 2023 145.08 147.12 145.00 146.50 6,834,147 +1.12(+0.77%)
Nov 14, 2023 145.36 146.25 144.70 145.38 6,816,765 +0.03(+0.02%)
Nov 13, 2023 144.98 145.62 144.39 145.35 5,981,570 +0.38(+0.26%)
Nov 10, 2023 145.96 146.21 143.39 144.98 7,040,173 -0.17(-0.12%)
Nov 09, 2023 148.18 148.18 144.99 145.15 7,082,037 -2.89(-1.95%)
Nov 08, 2023 149.02 149.47 148.02 148.03 5,545,518 -0.54(-0.36%)
Nov 07, 2023 149.59 149.90 148.36 148.57 4,916,195 -0.79(-0.53%)
Nov 06, 2023 149.44 150.07 149.04 149.36 4,926,825 +0.35(+0.24%)
Nov 03, 2023 148.88 149.92 147.83 149.01 5,003,930 +1.08(+0.73%)
Nov 02, 2023 145.43 148.08 145.26 147.92 5,432,860 +1.53(+1.04%)
Nov 01, 2023 146.89 147.45 146.17 146.40 5,821,297 +0.34(+0.24%)
Oct 31, 2023 145.26 146.25 144.38 146.05 7,695,622 +1.29(+0.89%)
Oct 30, 2023 143.84 144.97 143.75 144.76 8,333,999 +1.41(+0.98%)
Oct 27, 2023 146.20 146.37 142.72 143.35 11,564,071 -3.35(-2.28%)
Oct 26, 2023 149.63 149.63 146.58 146.70 7,730,316 -2.53(-1.70%)
Oct 25, 2023 148.91 149.82 147.91 149.23 5,972,252 +0.34(+0.22%)
Oct 24, 2023 148.43 149.62 147.81 148.90 6,251,647 -0.16(-0.11%)
Oct 23, 2023 150.50 151.13 148.88 149.06 5,965,683 -1.58(-1.05%)
Oct 20, 2023 150.38 151.50 149.98 150.64 7,319,884 +0.67(+0.45%)
Oct 19, 2023 149.33 150.75 147.84 149.97 7,854,395 -0.40(-0.27%)
Oct 18, 2023 153.01 153.54 149.71 150.38 9,239,718 -3.31(-2.15%)
Oct 17, 2023 153.57 156.50 152.22 153.68 12,435,434 -1.42(-0.91%)
Oct 16, 2023 155.39 155.81 154.42 155.10 6,505,350 +0.67(+0.43%)
Oct 13, 2023 154.31 154.93 153.64 154.43 5,444,307 +0.51(+0.33%)
Oct 12, 2023 153.52 154.15 152.68 153.92 5,883,070 +0.15(+0.10%)
Oct 11, 2023 156.02 156.60 153.63 153.77 7,031,315 -2.15(-1.38%)
Oct 10, 2023 155.94 156.81 155.47 155.92 5,356,063 -0.18(-0.11%)
Oct 09, 2023 154.76 156.43 154.67 156.09 4,483,320 +0.89(+0.57%)
Oct 06, 2023 154.66 155.86 154.18 155.21 5,893,102 +0.49(+0.32%)
Oct 05, 2023 153.86 155.60 153.66 154.72 6,089,462 +1.59(+1.04%)
Oct 04, 2023 153.17 153.53 152.19 153.12 5,032,905 +0.18(+0.12%)
Oct 03, 2023 152.29 153.10 151.52 152.94 5,830,808 +0.19(+0.12%)
Oct 02, 2023 153.02 153.02 150.96 152.76 7,374,024 -0.59(-0.38%)
Sep 29, 2023 154.94 155.17 152.95 153.35 7,813,444 -1.11(-0.72%)
Sep 28, 2023 155.07 155.52 153.81 154.46 7,984,712 -0.23(-0.15%)
Sep 27, 2023 156.13 156.31 152.86 154.69 10,372,792 -1.88(-1.20%)
Sep 26, 2023 157.35 157.61 156.41 156.57 4,981,664 -1.22(-0.77%)
Sep 25, 2023 157.60 157.89 156.28 157.79 6,827,857 -0.24(-0.15%)
Sep 22, 2023 158.81 158.91 157.78 158.03 5,055,309 -1.14(-0.72%)
Sep 21, 2023 160.06 160.98 159.10 159.17 4,621,800 -1.23(-0.77%)
Sep 20, 2023 159.69 161.01 159.17 160.40 3,897,657 +0.70(+0.44%)
Sep 19, 2023 159.75 160.34 158.89 159.70 5,637,781 -0.27(-0.17%)
Sep 18, 2023 159.62 160.63 158.27 159.97 5,879,801 +1.00(+0.63%)
Sep 15, 2023 161.45 162.28 158.72 158.96 13,601,856 -2.25(-1.40%)
Sep 14, 2023 162.14 162.72 160.92 161.22 7,880,057 -0.25(-0.15%)
Sep 13, 2023 161.24 162.41 160.49 161.46 7,513,172 +0.40(+0.25%)
Sep 12, 2023 159.72 161.40 159.04 161.06 6,141,354 +0.91(+0.57%)
Sep 11, 2023 158.58 160.18 157.98 160.15 6,407,623 +2.07(+1.31%)
Sep 08, 2023 157.13 158.20 156.74 158.08 7,067,213 +0.52(+0.33%)
Sep 07, 2023 156.69 158.58 156.53 157.56 10,087,263 +1.99(+1.28%)
Sep 06, 2023 157.38 157.53 154.92 155.57 9,906,281 -2.63(-1.66%)
Sep 05, 2023 158.08 159.47 157.81 158.20 9,160,852 +0.20(+0.12%)
Sep 01, 2023 158.93 159.97 157.55 158.00 8,744,972 -1.18(-0.74%)
Aug 31, 2023 160.85 161.05 158.79 159.19 15,585,386 -2.02(-1.25%)
Aug 30, 2023 162.56 163.27 161.16 161.21 10,094,538 -0.57(-0.35%)
Aug 29, 2023 162.33 163.12 160.26 161.78 12,399,507 +0.02(+0.01%)
Aug 28, 2023 162.46 163.65 160.65 161.76 18,746,932 -1.93(-1.18%)
Aug 25, 2023 161.77 165.19 161.53 163.69 18,470,334 +2.31(+1.43%)
Aug 24, 2023 160.34 162.92 160.17 161.37 72,798,888 +0.55(+0.34%)
Aug 23, 2023 162.16 162.75 159.79 160.82 123,997,712 -1.46(-0.90%)
Aug 22, 2023 163.10 164.06 161.69 162.28 58,144,492 -1.30(-0.79%)
Aug 21, 2023 165.87 166.03 162.22 163.58 156,834,912 -5.02(-2.98%)
Aug 18, 2023 169.27 170.07 167.45 168.61 51,506,128 -1.49(-0.87%)
Aug 17, 2023 168.97 171.44 168.87 170.09 74,327,512 +1.58(+0.94%)
Aug 16, 2023 168.65 170.80 168.25 168.51 89,199,176 -0.54(-0.32%)
Aug 15, 2023 168.91 170.63 168.26 169.05 91,065,952 -0.49(-0.29%)
Aug 14, 2023 169.61 171.65 167.88 169.53 71,267,808 -0.40(-0.24%)
Aug 11, 2023 168.60 170.03 167.76 169.94 46,966,800 +1.64(+0.98%)
Aug 10, 2023 170.08 172.01 167.78 168.29 49,343,812 -0.88(-0.52%)
Aug 09, 2023 169.10 170.33 168.18 169.17 44,226,408 -0.11(-0.06%)
Aug 08, 2023 169.09 169.64 167.53 169.28 28,838,948 +0.08(+0.05%)
Aug 07, 2023 165.67 169.44 165.55 169.20 18,144,962 +3.97(+2.40%)
Aug 04, 2023 166.50 168.79 164.11 165.23 24,063,264 -1.56(-0.94%)
Aug 03, 2023 166.12 167.46 165.85 166.80 17,826,456 +0.71(+0.43%)
Aug 02, 2023 165.05 167.38 165.05 166.08 14,934,618 +1.00(+0.60%)
Aug 01, 2023 162.62 165.28 162.32 165.09 16,175,508 +1.33(+0.81%)
Jul 31, 2023 165.87 166.39 162.96 163.76 23,149,900 -6.79(-3.98%)
Jul 28, 2023 170.08 171.41 169.33 170.55 14,771,292 +0.77(+0.45%)
Jul 27, 2023 168.30 170.37 168.17 169.78 12,732,778 +0.95(+0.56%)
Jul 26, 2023 168.13 169.94 167.54 168.83 14,616,671 +0.32(+0.19%)
Jul 25, 2023 166.61 168.79 165.93 168.51 14,124,199 +1.28(+0.77%)
Jul 24, 2023 167.64 169.91 167.14 167.23 15,657,872 +0.87(+0.52%)
Jul 21, 2023 164.39 166.97 164.39 166.36 12,358,330 +1.77(+1.07%)
Jul 20, 2023 158.29 165.33 157.67 164.59 22,395,064 +9.42(+6.07%)
Jul 19, 2023 154.35 156.80 153.79 155.17 7,693,469 -0.31(-0.20%)
Jul 18, 2023 155.49 157.27 154.63 155.48 6,471,927 -0.01(-0.01%)
Jul 17, 2023 156.15 156.27 154.59 155.49 5,614,132 -0.78(-0.50%)
Jul 14, 2023 155.60 156.62 155.40 156.27 5,485,773 +1.04(+0.67%)
Jul 13, 2023 154.44 155.55 153.87 155.23 6,549,196 +0.71(+0.46%)
Jul 12, 2023 155.36 155.36 154.32 154.52 7,102,232 -0.54(-0.35%)
Jul 11, 2023 155.55 156.69 154.05 155.06 6,759,091 -0.86(-0.55%)
Jul 10, 2023 155.84 156.69 155.42 155.92 5,920,319 +0.25(+0.16%)
Jul 07, 2023 156.86 157.41 155.62 155.66 7,183,989 -2.30(-1.45%)
Jul 06, 2023 158.60 158.71 157.38 157.96 6,479,241 -1.18(-0.74%)
Jul 05, 2023 159.32 160.23 159.07 159.14 7,391,166 -0.53(-0.33%)
Jul 03, 2023 160.64 160.69 159.29 159.67 4,126,666 -2.12(-1.31%)
Jun 30, 2023 161.15 162.20 160.65 161.79 7,790,168 +1.39(+0.87%)
Jun 29, 2023 158.98 160.62 158.58 160.41 4,651,817 +1.11(+0.70%)
Jun 28, 2023 159.53 159.53 158.26 159.29 6,936,579 -0.32(-0.20%)
Jun 27, 2023 159.99 160.19 158.78 159.61 5,041,111 -0.33(-0.21%)
Jun 26, 2023 161.26 161.26 157.70 159.95 7,132,747 -1.81(-1.12%)
Jun 23, 2023 162.37 162.53 161.31 161.75 9,668,475 -0.14(-0.08%)
Jun 22, 2023 160.21 161.99 160.10 161.89 5,612,444 +1.70(+1.06%)
Jun 21, 2023 159.90 161.21 159.03 160.19 7,342,710 -0.24(-0.15%)
Jun 20, 2023 160.56 161.59 160.12 160.43 8,181,333 -0.10(-0.06%)
Jun 16, 2023 160.78 161.28 160.18 160.53 13,735,926 +0.49(+0.31%)
Jun 15, 2023 158.40 160.22 157.79 160.04 7,302,304 +2.12(+1.34%)
Jun 14, 2023 157.96 158.43 157.35 157.92 6,853,252 +0.80(+0.51%)
Jun 13, 2023 156.13 157.22 155.57 157.12 6,206,188 +0.82(+0.53%)
Jun 12, 2023 156.40 156.64 155.16 156.30 6,660,958 -0.11(-0.07%)
Jun 09, 2023 156.81 157.11 155.87 156.41 6,409,113 -0.24(-0.16%)
Jun 08, 2023 154.93 156.81 154.27 156.65 5,952,900 +1.70(+1.10%)
Jun 07, 2023 154.54 155.22 153.90 154.95 6,653,789 +0.33(+0.22%)
Jun 06, 2023 155.99 156.02 153.86 154.62 5,189,543 -0.14(-0.09%)
Jun 05, 2023 153.44 155.07 152.87 154.75 6,985,403 +1.32(+0.86%)
Jun 02, 2023 151.24 153.77 150.62 153.44 7,836,202 +2.38(+1.57%)
Jun 01, 2023 151.06 151.55 149.70 151.06 8,082,543 -0.51(-0.34%)
May 31, 2023 151.22 152.18 150.39 151.57 11,585,417 +0.67(+0.45%)
May 30, 2023 150.50 151.88 149.87 150.89 5,721,603 +0.02(+0.01%)
May 26, 2023 151.21 151.78 150.73 150.87 7,003,088 -0.06(-0.04%)
May 25, 2023 152.54 152.77 150.26 150.93 7,049,468 -2.20(-1.44%)
May 24, 2023 153.54 153.60 152.41 153.13 5,130,313 -0.15(-0.10%)
May 23, 2023 153.56 154.71 152.85 153.28 5,926,203 -0.06(-0.04%)
May 22, 2023 154.44 155.56 153.25 153.34 5,804,580 -0.83(-0.54%)
May 19, 2023 153.86 155.16 153.42 154.17 6,727,887 +0.42(+0.27%)
May 18, 2023 153.93 154.19 152.86 153.75 5,331,644 -0.50(-0.32%)
May 17, 2023 155.02 155.28 153.06 154.25 7,050,875 -0.34(-0.22%)
May 16, 2023 154.31 155.47 153.80 154.59 5,771,630 -0.20(-0.13%)
May 15, 2023 156.00 156.22 154.20 154.79 5,261,068 -1.19(-0.76%)
May 12, 2023 156.55 156.74 155.24 155.98 4,024,405 -0.20(-0.13%)
May 11, 2023 157.00 157.35 154.63 156.19 6,047,948 -0.64(-0.41%)
May 10, 2023 156.39 157.14 155.28 156.83 6,964,395 +0.58(+0.37%)
May 09, 2023 156.92 157.29 155.99 156.25 5,690,356 -1.22(-0.78%)
May 08, 2023 157.16 157.72 156.53 157.47 5,148,498 -0.36(-0.23%)
May 05, 2023 157.98 158.26 156.87 157.83 5,354,216 +0.53(+0.34%)
May 04, 2023 157.83 158.04 156.44 157.29 5,285,455 -0.72(-0.45%)
May 03, 2023 160.61 161.22 157.66 158.01 6,119,010 -2.10(-1.31%)
May 02, 2023 159.44 160.54 158.68 160.11 7,772,926 +1.39(+0.87%)
May 01, 2023 158.72 159.40 157.40 158.72 5,043,695 -0.10(-0.06%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.