Register for real-time alerts, custom portfolio, and market movers
J Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 144.18 | 0.20 | 0.14% | 143.30 | 144.19 | 141.99 | 282,535 |
| Apr 24 2024 | 143.98 | -0.65 | -0.45% | 144.18 | 144.97 | 143.16 | 350,125 |
| Apr 23 2024 | 144.63 | 0.52 | 0.36% | 144.61 | 145.38 | 144.40 | 345,363 |
| Apr 22 2024 | 144.11 | 0.28 | 0.19% | 144.86 | 145.20 | 143.67 | 324,237 |
| Apr 19 2024 | 143.83 | 0.33 | 0.23% | 144.17 | 144.89 | 143.1501 | 382,593 |
| Apr 18 2024 | 143.50 | 0.53 | 0.37% | 143.50 | 144.78 | 142.95 | 311,012 |
| Apr 17 2024 | 142.97 | -2.01 | -1.39% | 145.91 | 145.91 | 141.57 | 552,745 |
| Apr 16 2024 | 144.98 | 1.00 | 0.69% | 144.00 | 145.22 | 143.4754 | 589,256 |
| Apr 15 2024 | 143.98 | -0.67 | -0.46% | 146.34 | 146.34 | 143.68 | 524,961 |
| Apr 12 2024 | 144.65 | -1.24 | -0.85% | 144.90 | 145.92 | 143.84 | 477,362 |
| Apr 11 2024 | 145.89 | 1.55 | 1.07% | 144.34 | 146.73 | 142.62 | 604,672 |
| Apr 10 2024 | 144.34 | -2.38 | -1.62% | 144.72 | 145.61 | 144.30 | 291,860 |
| Apr 09 2024 | 146.72 | 0.60 | 0.41% | 146.93 | 147.26 | 145.16 | 433,891 |
| Apr 08 2024 | 146.12 | -1.80 | -1.22% | 148.33 | 149.11 | 145.9888 | 604,045 |
| Apr 05 2024 | 147.92 | -1.22 | -0.82% | 149.24 | 149.83 | 147.81 | 540,129 |
| Apr 04 2024 | 149.14 | -0.73 | -0.49% | 151.23 | 152.00 | 148.621 | 587,679 |
| Apr 03 2024 | 149.87 | 0.16 | 0.11% | 149.78 | 150.94 | 149.51 | 771,587 |
| Apr 02 2024 | 149.71 | -1.52 | -1.01% | 151.46 | 151.505 | 149.30 | 718,141 |
| Apr 01 2024 | 151.23 | -2.50 | -1.63% | 153.20 | 153.20 | 150.73 | 413,606 |
| Mar 28 2024 | 153.73 | 0.80 | 0.52% | 152.99 | 154.50 | 152.70 | 495,609 |
| Mar 27 2024 | 152.93 | 2.55 | 1.70% | 151.42 | 153.01 | 151.34 | 600,374 |
| Mar 26 2024 | 150.38 | 0.30 | 0.20% | 150.77 | 151.575 | 150.18 | 462,737 |
| Mar 25 2024 | 150.08 | 0.05 | 0.03% | 150.17 | 150.49 | 149.04 | 593,794 |
| Mar 22 2024 | 150.03 | -1.39 | -0.92% | 151.58 | 151.58 | 149.61 | 425,096 |
| Mar 21 2024 | 151.42 | 0.81 | 0.54% | 151.28 | 152.4999 | 150.77 | 401,827 |
| Mar 20 2024 | 150.61 | 0.84 | 0.56% | 149.73 | 151.28 | 149.27 | 506,136 |
| Mar 19 2024 | 149.77 | 1.85 | 1.25% | 147.92 | 149.83 | 147.53 | 398,230 |
| Mar 18 2024 | 147.92 | -1.05 | -0.70% | 148.97 | 149.37 | 147.65 | 416,133 |
| Mar 15 2024 | 148.97 | -0.36 | -0.24% | 148.57 | 150.58 | 148.29 | 1,341,324 |
| Mar 14 2024 | 149.33 | -1.31 | -0.87% | 149.57 | 150.45 | 147.81 | 541,592 |
| Mar 13 2024 | 150.64 | 1.46 | 0.98% | 149.36 | 151.72 | 149.16 | 472,392 |
| Mar 12 2024 | 149.18 | 1.33 | 0.90% | 148.13 | 149.43 | 147.22 | 385,499 |
| Mar 11 2024 | 147.85 | 0.92 | 0.63% | 146.93 | 147.91 | 145.95 | 452,968 |
| Mar 08 2024 | 146.93 | -1.80 | -1.21% | 149.00 | 149.50 | 146.62 | 394,807 |
| Mar 07 2024 | 148.73 | 1.81 | 1.23% | 147.51 | 148.81 | 147.19 | 502,839 |
| Mar 06 2024 | 146.92 | -0.20 | -0.14% | 147.60 | 148.23 | 145.8401 | 410,053 |
| Mar 05 2024 | 147.12 | -0.02 | -0.01% | 146.53 | 148.14 | 146.35 | 496,824 |
| Mar 04 2024 | 147.14 | 0.52 | 0.35% | 146.62 | 147.92 | 145.52 | 535,079 |
| Mar 01 2024 | 146.62 | -0.03 | -0.02% | 146.65 | 147.00 | 145.70 | 477,163 |
| Feb 29 2024 | 146.65 | -0.48 | -0.33% | 147.35 | 147.94 | 145.98 | 925,999 |
| Feb 28 2024 | 147.13 | -0.16 | -0.11% | 147.44 | 148.32 | 146.925 | 460,197 |
| Feb 27 2024 | 147.29 | 0.81 | 0.55% | 147.03 | 147.75 | 145.92 | 418,903 |
| Feb 26 2024 | 146.48 | -0.51 | -0.35% | 147.08 | 147.855 | 146.12 | 767,238 |
| Feb 23 2024 | 146.99 | 1.05 | 0.72% | 146.12 | 147.335 | 145.82 | 328,340 |
| Feb 22 2024 | 145.94 | 1.38 | 0.95% | 145.19 | 146.24 | 143.9076 | 734,885 |
| Feb 21 2024 | 144.56 | -0.81 | -0.56% | 145.23 | 146.24 | 143.69 | 818,638 |
| Feb 20 2024 | 145.37 | -2.17 | -1.47% | 146.26 | 147.35 | 144.9601 | 529,168 |
| Feb 16 2024 | 147.54 | 0.24 | 0.16% | 147.30 | 149.171 | 146.43 | 900,914 |
| Feb 15 2024 | 147.30 | 3.01 | 2.09% | 144.79 | 147.30 | 144.79 | 766,921 |
| Feb 14 2024 | 144.29 | 1.23 | 0.86% | 144.13 | 145.12 | 143.72 | 1,101,751 |
| Feb 13 2024 | 143.06 | -2.46 | -1.69% | 144.61 | 145.28 | 142.54 | 723,857 |
| Feb 12 2024 | 145.52 | 0.00 | 0.00% | 145.52 | 145.77 | 144.76 | 566,684 |
| Feb 09 2024 | 145.52 | 2.35 | 1.64% | 143.22 | 145.545 | 142.83 | 758,379 |
| Feb 08 2024 | 143.17 | -0.41 | -0.29% | 143.22 | 143.8799 | 141.98 | 697,636 |
| Feb 07 2024 | 143.58 | 3.67 | 2.62% | 141.41 | 143.81 | 141.00 | 1,128,651 |
| Feb 06 2024 | 139.91 | 2.91 | 2.12% | 139.92 | 143.93 | 138.39 | 1,249,510 |
| Feb 05 2024 | 137.00 | -1.30 | -0.94% | 137.27 | 137.925 | 136.64 | 1,281,557 |
| Feb 02 2024 | 138.30 | 1.35 | 0.99% | 136.37 | 138.845 | 135.87 | 1,070,525 |
| Feb 01 2024 | 136.95 | 2.18 | 1.62% | 134.80 | 137.26 | 134.54 | 1,039,218 |
| Jan 31 2024 | 134.77 | -3.54 | -2.56% | 138.37 | 138.37 | 134.01 | 866,462 |
| Jan 30 2024 | 138.31 | 0.40 | 0.29% | 137.87 | 138.785 | 137.48 | 901,201 |
| Jan 29 2024 | 137.91 | 0.72 | 0.52% | 137.38 | 137.99 | 136.30 | 510,175 |
