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 (%)
Jan 31, 2019 114.10 117.19 113.44 115.36 19,911,634 +1.25(+1.09%)
Jan 30, 2019 113.01 114.59 112.95 114.11 8,420,650 +1.14(+1.00%)
Jan 29, 2019 111.78 113.10 111.39 112.97 7,606,164 +1.16(+1.04%)
Jan 28, 2019 110.79 111.95 110.34 111.81 7,991,819 +0.66(+0.59%)
Jan 25, 2019 111.07 111.34 110.24 111.16 8,751,236 +1.04(+0.95%)
Jan 24, 2019 111.38 111.56 108.36 110.11 11,440,435 -1.53(-1.37%)
Jan 23, 2019 111.39 112.08 110.89 111.65 10,691,683 +0.00(+0.00%)
Jan 22, 2019 111.13 112.25 110.10 111.65 12,190,320 -1.64(-1.45%)
Jan 18, 2019 112.60 113.71 112.21 113.29 12,220,167 +1.39(+1.24%)
Jan 17, 2019 110.70 112.27 110.49 111.90 8,603,577 +0.91(+0.82%)
Jan 16, 2019 112.18 112.18 110.87 110.99 7,230,632 -1.14(-1.02%)
Jan 15, 2019 111.41 112.25 110.65 112.13 5,989,737 +0.94(+0.84%)
Jan 14, 2019 111.60 111.79 110.60 111.20 8,507,225 -1.27(-1.13%)
Jan 11, 2019 111.82 112.55 111.22 112.47 6,114,871 +0.03(+0.03%)
Jan 10, 2019 110.69 112.59 110.69 112.44 7,174,079 +0.68(+0.61%)
Jan 09, 2019 112.54 112.90 111.24 111.76 8,540,148 -0.89(-0.79%)
Jan 08, 2019 111.11 113.12 110.72 112.65 10,746,018 +2.56(+2.32%)
Jan 07, 2019 110.63 111.26 109.92 110.10 9,673,864 -0.71(-0.64%)
Jan 04, 2019 110.19 111.52 109.85 110.81 10,188,645 +1.83(+1.68%)
Jan 03, 2019 111.07 111.19 108.67 108.98 9,984,039 -1.76(-1.59%)
Jan 02, 2019 111.07 111.28 109.46 110.74 8,059,536 -1.13(-1.01%)
Dec 31, 2018 111.11 112.30 110.45 111.86 8,548,084 +1.54(+1.40%)
Dec 28, 2018 110.88 111.61 109.87 110.32 7,541,436 -0.12(-0.11%)
Dec 27, 2018 109.11 110.44 106.68 110.44 11,394,483 +0.61(+0.55%)
Dec 26, 2018 106.98 109.88 105.76 109.84 10,674,384 +3.36(+3.15%)
Dec 24, 2018 110.35 110.95 104.89 106.48 8,688,825 -4.55(-4.10%)
Dec 21, 2018 110.78 113.21 110.19 111.03 22,764,242 -0.16(-0.14%)
Dec 20, 2018 110.71 112.47 109.88 111.19 19,085,122 +0.57(+0.52%)
Dec 19, 2018 112.58 113.86 110.17 110.62 24,483,110 -2.44(-2.15%)
Dec 18, 2018 114.47 115.12 112.00 113.05 27,315,046 +1.11(+0.99%)
Dec 17, 2018 111.23 114.12 109.94 111.94 42,538,508 -3.35(-2.90%)
Dec 14, 2018 125.12 126.02 112.86 115.29 67,071,504 -12.86(-10.04%)
Dec 13, 2018 127.39 128.80 127.25 128.15 6,902,466 +0.64(+0.50%)
Dec 12, 2018 127.42 128.72 127.42 127.51 10,231,644 +0.52(+0.41%)
Dec 11, 2018 126.81 128.47 126.38 126.99 9,575,368 +1.08(+0.85%)
Dec 10, 2018 126.03 126.45 123.42 125.92 7,900,113 -0.15(-0.12%)
Dec 07, 2018 126.12 127.72 124.93 126.06 10,895,236 -0.42(-0.33%)
Dec 06, 2018 125.26 126.95 123.78 126.48 13,119,284 -0.10(-0.08%)
Dec 04, 2018 126.84 129.15 126.40 126.58 11,309,385 -0.16(-0.12%)
Dec 03, 2018 126.19 127.10 125.64 126.74 10,002,774 -0.60(-0.47%)
Nov 30, 2018 125.99 127.42 125.78 127.34 14,440,422 +0.91(+0.72%)
Nov 29, 2018 126.23 127.60 125.55 126.43 7,804,206 -0.51(-0.40%)
Nov 28, 2018 124.68 127.04 124.27 126.94 9,534,776 +2.79(+2.25%)
Nov 27, 2018 121.85 124.26 121.06 124.15 6,877,578 +1.60(+1.31%)
Nov 26, 2018 123.09 123.13 121.97 122.55 8,727,783 +0.03(+0.03%)
Nov 23, 2018 122.18 122.94 121.97 122.51 3,952,854 +0.21(+0.17%)
Nov 21, 2018 122.30 122.30 122.30 0 -3.84(-3.05%)
Nov 20, 2018 127.05 128.13 126.06 126.14 10,376,473 -1.10(-0.87%)
Nov 19, 2018 126.13 127.86 126.08 127.25 10,111,075 +1.50(+1.19%)
Nov 16, 2018 124.65 126.39 124.51 125.75 9,861,586 +1.28(+1.03%)
Nov 15, 2018 123.53 124.47 122.72 124.47 7,729,567 +0.22(+0.17%)
Nov 14, 2018 124.91 125.16 123.66 124.25 7,460,927 -0.37(-0.30%)
Nov 13, 2018 125.92 126.40 123.53 124.62 8,628,804 -0.81(-0.65%)
Nov 12, 2018 124.89 125.96 124.66 125.43 8,135,111 +0.24(+0.19%)
Nov 09, 2018 124.93 125.53 124.36 125.19 6,203,269 +0.03(+0.03%)
Nov 08, 2018 124.30 125.58 124.03 125.15 6,315,829 +0.47(+0.38%)
Nov 07, 2018 123.26 124.78 123.15 124.68 8,110,708 +1.88(+1.53%)
Nov 06, 2018 121.91 123.03 121.50 122.80 6,731,061 +0.32(+0.26%)
Nov 05, 2018 121.45 122.95 119.73 122.48 6,497,187 +1.31(+1.08%)
Nov 02, 2018 122.29 122.31 120.30 121.17 8,908,434 -0.12(-0.10%)
Nov 01, 2018 120.65 121.95 120.46 121.30 8,025,791 +0.72(+0.59%)
Oct 31, 2018 121.45 121.82 120.25 120.58 11,565,555 -0.65(-0.54%)
Oct 30, 2018 118.81 121.54 118.00 121.23 11,198,798 +2.76(+2.33%)
Oct 29, 2018 118.00 119.81 117.33 118.48 7,874,883 +0.50(+0.42%)
Oct 26, 2018 118.81 119.99 116.57 117.98 13,201,799 -1.29(-1.08%)
Oct 25, 2018 118.40 119.81 116.33 119.27 11,253,579 +0.86(+0.73%)
Oct 24, 2018 119.31 120.68 118.15 118.41 9,461,862 -1.26(-1.05%)
Oct 23, 2018 118.69 120.15 118.39 119.67 9,615,919 +0.22(+0.18%)
Oct 22, 2018 119.39 119.95 118.99 119.45 5,647,273 -0.32(-0.27%)
Oct 19, 2018 119.16 120.59 118.79 119.77 6,878,486 -0.39(-0.32%)
Oct 18, 2018 119.90 120.43 118.62 120.16 8,804,792 +0.04(+0.03%)
Oct 17, 2018 117.34 120.59 117.33 120.12 9,590,856 +2.50(+2.12%)
Oct 16, 2018 116.07 118.86 116.07 117.63 11,136,421 +2.25(+1.95%)
Oct 15, 2018 115.32 116.54 115.00 115.38 7,428,552 +0.07(+0.06%)
Oct 12, 2018 115.77 115.77 113.90 115.31 8,124,318 +0.03(+0.02%)
Oct 11, 2018 118.79 119.44 114.46 115.28 13,470,624 -3.35(-2.82%)
Oct 10, 2018 120.03 120.99 118.63 118.63 8,434,950 -1.27(-1.06%)
Oct 09, 2018 119.50 120.26 118.70 119.90 5,195,774 -0.16(-0.14%)
Oct 08, 2018 119.64 120.31 119.40 120.06 6,006,956 +0.25(+0.21%)
Oct 05, 2018 120.42 120.81 119.35 119.81 5,002,947 -0.22(-0.18%)
Oct 04, 2018 119.34 120.18 118.28 120.03 5,501,116 +0.27(+0.23%)
Oct 03, 2018 121.05 121.68 119.62 119.75 6,282,888 -1.25(-1.03%)
Oct 02, 2018 120.41 121.22 120.29 121.00 7,475,491 +0.68(+0.57%)
Oct 01, 2018 119.09 120.46 118.87 120.32 5,657,572 +1.31(+1.10%)
Sep 28, 2018 118.95 119.35 118.36 119.01 7,706,951 -0.04(-0.04%)
Sep 27, 2018 119.25 120.23 118.50 119.06 7,421,647 +0.05(+0.04%)
Sep 26, 2018 119.69 120.59 118.83 119.00 8,281,254 -0.41(-0.35%)
Sep 25, 2018 121.05 121.42 119.21 119.42 9,267,702 -1.58(-1.30%)
Sep 24, 2018 122.40 122.74 120.79 120.99 7,787,864 -2.08(-1.69%)
Sep 21, 2018 122.47 123.28 122.05 123.07 15,421,564 +0.77(+0.63%)
Sep 20, 2018 121.30 122.43 121.03 122.30 5,827,177 +1.31(+1.08%)
Sep 19, 2018 121.24 121.44 120.63 120.99 5,862,464 -0.07(-0.06%)
Sep 18, 2018 120.82 121.31 120.44 121.05 5,318,653 +0.50(+0.41%)
Sep 17, 2018 120.01 120.93 119.88 120.56 6,147,751 +0.41(+0.34%)
Sep 14, 2018 120.59 120.89 119.81 120.15 5,264,744 -0.34(-0.29%)
Sep 13, 2018 120.50 121.00 119.75 120.50 7,444,565 +0.46(+0.38%)
Sep 12, 2018 119.64 120.58 119.35 120.04 7,857,041 +0.73(+0.61%)
Sep 11, 2018 118.56 119.65 118.19 119.31 9,121,435 +1.12(+0.95%)
Sep 10, 2018 118.46 119.27 118.06 118.19 5,679,599 -0.09(-0.08%)
Sep 07, 2018 117.82 118.60 116.92 118.28 7,401,268 +0.39(+0.33%)
Sep 06, 2018 116.71 118.27 116.44 117.89 7,618,355 +0.87(+0.74%)
Sep 05, 2018 114.97 117.09 114.96 117.02 7,168,746 +1.84(+1.60%)
Sep 04, 2018 116.02 116.07 114.94 115.18 5,116,132 -0.84(-0.72%)
Aug 31, 2018 116.02 116.02 116.02 0 -0.22(-0.19%)
Aug 30, 2018 116.02 116.80 115.94 116.24 5,598,220 +0.08(+0.07%)
Aug 29, 2018 115.70 116.23 115.37 116.16 5,397,087 +0.47(+0.40%)
Aug 28, 2018 116.09 116.20 115.33 115.70 7,009,346 -0.52(-0.44%)
Aug 27, 2018 116.71 117.19 115.60 116.21 5,022,193 -0.11(-0.10%)
Aug 24, 2018 115.61 116.50 115.37 116.33 5,620,873 +0.72(+0.62%)
Aug 23, 2018 115.18 115.93 114.74 115.61 5,908,818 +0.43(+0.37%)
Aug 22, 2018 115.99 116.09 115.02 115.18 5,479,568 -0.63(-0.55%)
Aug 21, 2018 117.22 117.59 115.77 115.81 6,816,049 -1.31(-1.12%)
Aug 20, 2018 115.45 117.33 114.66 117.12 9,273,593 +2.06(+1.79%)
Aug 17, 2018 113.33 115.51 113.11 115.06 7,831,473 +1.70(+1.50%)
Aug 16, 2018 112.11 113.70 111.72 113.36 9,187,741 +1.75(+1.57%)
Aug 15, 2018 111.02 111.87 110.32 111.60 6,284,433 +0.80(+0.72%)
Aug 14, 2018 110.95 111.64 110.68 110.81 5,309,182 -0.62(-0.55%)
Aug 13, 2018 111.85 112.00 111.11 111.42 4,415,383 -0.45(-0.40%)
Aug 10, 2018 112.25 112.63 111.46 111.88 5,053,468 -0.38(-0.34%)
Aug 09, 2018 112.55 112.71 111.81 112.26 4,742,422 +0.02(+0.02%)
Aug 08, 2018 112.51 112.78 112.00 112.24 4,349,755 -0.25(-0.22%)
Aug 07, 2018 112.84 113.09 112.35 112.48 5,451,563 -0.48(-0.42%)
Aug 06, 2018 112.64 113.40 112.10 112.96 6,825,440 +0.06(+0.05%)
Aug 03, 2018 112.24 113.55 112.00 112.90 7,595,044 +0.60(+0.53%)
Aug 02, 2018 113.71 113.80 112.17 112.30 7,670,738 -1.19(-1.05%)
Aug 01, 2018 113.28 113.77 113.01 113.49 6,744,053 +0.10(+0.09%)
Jul 31, 2018 113.19 113.49 112.75 113.39 8,880,793 +0.30(+0.27%)
Jul 30, 2018 112.76 113.36 112.30 113.09 12,871,369 +0.53(+0.47%)
Jul 27, 2018 111.22 113.18 111.18 112.56 7,871,559 +1.09(+0.98%)
Jul 26, 2018 111.15 112.28 111.11 111.47 8,928,425 +1.42(+1.29%)
Jul 25, 2018 110.50 110.50 109.22 110.05 7,642,192 -0.63(-0.57%)
Jul 24, 2018 108.87 110.91 108.84 110.69 8,366,641 +2.34(+2.16%)
Jul 23, 2018 107.60 108.39 107.34 108.35 5,412,268 +0.67(+0.62%)
Jul 20, 2018 107.21 107.93 107.06 107.68 6,851,448 -0.08(-0.07%)
Jul 19, 2018 109.12 109.23 107.70 107.76 6,994,245 -1.59(-1.45%)
Jul 18, 2018 110.22 110.42 108.81 109.35 8,358,972 -1.12(-1.01%)
Jul 17, 2018 109.98 111.70 109.18 110.47 15,027,490 +3.78(+3.54%)
Jul 16, 2018 107.81 107.90 106.24 106.69 8,546,330 -1.06(-0.98%)
Jul 13, 2018 109.09 109.32 107.75 9,644,283 -1.57(-1.43%)
Jul 12, 2018 109.28 109.70 108.81 109.32 7,230,514 +1.30(+1.20%)
Jul 11, 2018 108.02 5,638,423 -0.98(-0.90%)
Jul 10, 2018 108.13 109.11 107.91 108.99 5,928,279 +1.14(+1.06%)
Jul 09, 2018 108.00 108.45 107.47 107.86 7,834,092 +0.26(+0.24%)
Jul 06, 2018 107.09 107.74 106.62 107.60 8,545,741 +0.64(+0.60%)
Jul 05, 2018 107.06 105.44 106.96 8,553,278 +1.96(+1.87%)
Jul 03, 2018 105.00 105.00 105.00 0 +0.97(+0.93%)
Jul 02, 2018 103.83 104.16 102.77 104.03 6,405,766 +0.20(+0.20%)
Jun 29, 2018 104.59 105.40 103.70 103.83 9,032,291 -0.56(-0.54%)
Jun 28, 2018 104.20 104.74 103.59 104.39 6,190,589 +0.33(+0.32%)
Jun 27, 2018 104.50 105.22 103.92 104.06 6,621,913 -0.63(-0.60%)
Jun 26, 2018 104.81 105.15 104.05 104.69 6,419,424 -0.21(-0.20%)
Jun 25, 2018 105.09 105.61 103.97 104.89 9,548,860 -0.21(-0.20%)
Jun 22, 2018 104.11 105.57 104.09 105.11 12,043,834 +1.19(+1.14%)
Jun 21, 2018 104.24 104.59 103.63 103.92 5,162,314 -0.51(-0.48%)
Jun 20, 2018 104.75 104.95 104.10 104.42 7,335,859 -0.45(-0.43%)
Jun 19, 2018 103.24 105.39 103.17 104.88 10,018,593 +1.07(+1.03%)
Jun 18, 2018 104.06 104.23 102.89 103.81 7,931,874 -1.10(-1.05%)
Jun 15, 2018 104.74 103.74 104.91 15,395,909 +0.17(+0.16%)
Jun 14, 2018 105.00 105.37 104.47 104.74 6,122,996 -0.19(-0.18%)
Jun 13, 2018 105.37 106.18 104.78 104.93 6,821,314 +0.08(+0.07%)
Jun 12, 2018 105.38 105.40 104.35 104.85 6,109,041 -0.10(-0.10%)
Jun 11, 2018 106.33 106.39 104.86 104.95 6,511,271 -1.20(-1.13%)
Jun 08, 2018 105.55 106.82 105.53 106.15 7,255,393 +0.62(+0.59%)
Jun 07, 2018 105.25 105.66 104.62 105.53 8,664,637 +0.46(+0.44%)
Jun 06, 2018 105.06 105.06 7,945,177 +1.12(+1.08%)
Jun 05, 2018 104.43 104.86 103.45 103.94 5,989,991 -0.40(-0.39%)
Jun 04, 2018 104.26 104.71 103.55 104.35 5,671,737 +0.59(+0.57%)
Jun 01, 2018 103.00 103.81 102.65 103.76 6,709,554 +1.40(+1.37%)
May 31, 2018 103.47 103.75 102.28 102.35 12,080,512 -1.16(-1.12%)
May 30, 2018 102.78 104.03 102.28 103.51 7,507,374 +1.34(+1.31%)
May 29, 2018 103.11 103.36 101.50 102.17 11,478,103 -1.77(-1.70%)
May 25, 2018 103.94 103.94 103.94 0 +0.10(+0.10%)
May 24, 2018 104.66 104.80 103.24 103.83 8,148,081 -1.02(-0.97%)
May 23, 2018 104.36 105.29 104.25 104.85 5,815,978 +0.46(+0.44%)
May 22, 2018 105.15 105.52 104.27 104.39 8,442,705 -0.69(-0.65%)
May 21, 2018 105.85 106.16 104.74 105.08 6,544,305 -0.44(-0.42%)
May 18, 2018 105.13 105.69 104.71 105.52 6,397,731 +0.33(+0.31%)
May 17, 2018 106.58 106.67 104.94 105.19 7,621,500 -1.27(-1.20%)
May 16, 2018 106.54 106.93 106.17 106.47 4,495,331 +0.19(+0.18%)
May 15, 2018 106.63 106.87 105.66 106.28 6,916,627 -0.79(-0.74%)
May 14, 2018 108.17 108.39 106.68 107.07 7,183,866 -1.00(-0.93%)
May 11, 2018 106.82 108.38 106.81 108.07 6,730,614 +1.61(+1.51%)
May 10, 2018 105.51 107.06 105.31 106.47 5,825,441 +1.56(+1.49%)
May 09, 2018 104.46 105.36 104.07 104.90 8,015,958 +0.76(+0.73%)
May 08, 2018 104.35 104.89 103.36 104.14 7,007,132 -0.83(-0.79%)
May 07, 2018 105.44 106.37 104.74 104.97 7,900,436 -0.51(-0.48%)
May 04, 2018 104.13 105.74 103.45 105.48 7,214,484 +0.98(+0.94%)
May 03, 2018 104.72 105.05 103.01 104.50 8,574,528 -0.40(-0.38%)
May 02, 2018 106.61 107.17 104.64 104.89 8,701,591 -2.13(-1.99%)
May 01, 2018 107.29 107.56 106.14 107.03 6,031,134 -0.41(-0.38%)
Apr 30, 2018 109.45 109.55 107.43 107.43 9,677,160 -1.51(-1.39%)
Apr 27, 2018 108.49 109.39 108.29 108.95 5,023,597 +0.22(+0.20%)
Apr 26, 2018 107.55 109.75 107.55 108.72 9,667,351 +1.06(+0.99%)
Apr 25, 2018 106.94 107.74 106.41 107.66 6,898,099 +0.48(+0.45%)
Apr 24, 2018 107.82 108.26 106.43 107.18 7,743,999 -0.54(-0.50%)
Apr 23, 2018 107.77 108.12 106.83 107.72 8,832,008 +0.14(+0.13%)
Apr 20, 2018 108.72 108.97 107.16 107.58 9,117,451 -0.76(-0.70%)
Apr 19, 2018 108.40 108.95 107.77 108.33 7,015,367 -0.14(-0.13%)
Apr 18, 2018 110.15 110.33 107.82 108.48 11,047,261 -2.39(-2.16%)
Apr 17, 2018 112.21 112.28 109.41 110.87 12,961,302 -1.04(-0.93%)
Apr 16, 2018 111.61 112.86 111.50 111.91 7,508,728 +0.97(+0.87%)
Apr 13, 2018 111.34 111.62 110.10 110.94 5,583,381 +0.16(+0.15%)
Apr 12, 2018 110.49 111.53 110.30 110.78 5,368,423 +0.68(+0.62%)
Apr 11, 2018 109.69 110.71 109.59 110.10 5,386,727 -0.53(-0.48%)
Apr 10, 2018 110.63 111.19 109.81 110.63 7,145,981 +0.65(+0.59%)
Apr 09, 2018 109.27 111.38 108.44 109.97 7,529,217 +1.17(+1.08%)
Apr 06, 2018 110.60 110.96 107.37 108.80 7,534,353 -2.22(-2.00%)
Apr 05, 2018 110.76 111.44 109.99 111.02 6,617,196 +0.26(+0.23%)
Apr 04, 2018 107.78 111.37 107.35 110.76 9,085,771 +1.75(+1.61%)
Apr 03, 2018 106.32 109.13 105.90 109.01 9,459,917 +3.22(+3.04%)
Apr 02, 2018 108.56 108.61 104.93 105.80 10,498,495 -3.05(-2.80%)
Mar 29, 2018 108.84 108.84 108.84 0 +0.59(+0.55%)
Mar 28, 2018 108.40 109.58 108.05 108.25 8,086,799 +0.20(+0.19%)
Mar 27, 2018 107.96 109.65 107.35 108.05 9,170,250 -0.15(-0.14%)
Mar 26, 2018 107.37 108.33 106.35 108.20 9,840,680 +1.94(+1.83%)
Mar 23, 2018 108.40 108.61 106.12 106.25 9,951,713 -1.94(-1.79%)
Mar 22, 2018 110.81 110.99 107.95 108.19 8,898,718 -3.24(-2.90%)
Mar 21, 2018 111.61 112.78 110.98 111.43 6,073,600 -0.02(-0.02%)
Mar 20, 2018 111.08 111.93 109.89 111.44 7,316,421 +0.82(+0.74%)
Mar 19, 2018 113.26 113.36 109.87 110.62 7,083,175 -2.92(-2.57%)
Mar 16, 2018 113.10 114.15 112.22 113.54 16,758,117 +0.53(+0.47%)
Mar 15, 2018 112.58 114.02 112.51 113.02 7,237,485 +0.63(+0.56%)
Mar 14, 2018 114.87 115.26 112.03 112.39 7,971,463 -1.72(-1.51%)
Mar 13, 2018 113.64 114.99 113.35 114.11 10,775,645 +1.46(+1.30%)
Mar 12, 2018 113.64 114.01 112.39 112.65 5,818,567 -0.99(-0.87%)
Mar 09, 2018 112.55 113.66 111.74 113.64 8,898,340 +1.48(+1.32%)
Mar 08, 2018 109.85 112.37 109.85 112.17 7,556,306 +2.57(+2.34%)
Mar 07, 2018 109.85 109.60 7,524,802 +0.70(+0.64%)
Mar 06, 2018 110.42 110.58 108.65 108.90 6,525,698 -1.33(-1.21%)
Mar 05, 2018 109.25 110.67 108.87 110.24 6,828,457 +0.82(+0.75%)
Mar 02, 2018 107.79 109.66 107.79 109.41 8,136,125 +1.31(+1.21%)
Mar 01, 2018 109.66 110.52 107.46 108.11 10,894,213 -2.21(-2.00%)
Feb 28, 2018 112.07 112.39 110.31 110.31 9,399,586 -1.52(-1.36%)
Feb 27, 2018 112.29 113.04 111.78 111.83 8,427,943 -0.34(-0.30%)
Feb 26, 2018 111.87 113.31 111.27 112.17 7,868,645 +0.76(+0.68%)
Feb 23, 2018 109.79 111.47 109.73 111.42 6,074,828 +1.78(+1.62%)
Feb 22, 2018 109.27 109.64 6,791,758 +0.00(+0.00%)
Feb 21, 2018 110.39 111.77 109.59 109.64 7,783,047 -0.81(-0.73%)
Feb 20, 2018 112.14 112.62 110.27 110.45 7,776,886 -1.92(-1.71%)
Feb 16, 2018 112.37 112.37 112.37 0 +1.62(+1.46%)
Feb 15, 2018 109.80 110.79 109.25 110.75 6,642,961 +1.32(+1.20%)
Feb 14, 2018 109.24 109.72 108.35 109.44 7,416,693 -0.24(-0.22%)
Feb 13, 2018 110.22 109.68 7,507,243 -0.26(-0.24%)
Feb 12, 2018 109.71 110.83 107.75 109.94 11,806,153 +0.62(+0.57%)
Feb 09, 2018 107.62 110.49 105.86 109.32 17,810,224 +2.67(+2.51%)
Feb 08, 2018 110.48 110.77 106.43 106.64 13,832,972 -4.27(-3.85%)
Feb 07, 2018 111.31 112.03 110.85 110.91 12,462,894 -0.35(-0.31%)
Feb 06, 2018 109.72 112.24 108.03 111.26 22,733,750 +0.51(+0.46%)
Feb 05, 2018 115.27 115.62 105.49 110.75 23,178,556 -5.44(-4.69%)
Feb 02, 2018 117.33 118.46 115.94 116.19 10,975,227 -1.97(-1.67%)
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.