Johnson & Johnson (NY: JNJ )

167.84 USD -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 58.15 58.34 57.45 57.54 20,563,800 -0.86(-1.47%)
Jan 30, 2006 58.71 58.75 58.04 58.40 11,877,300 -0.31(-0.53%)
Jan 27, 2006 58.95 59.21 58.35 58.71 11,596,400 +0.07(+0.12%)
Jan 26, 2006 58.75 59.50 58.56 58.64 15,946,100 +0.14(+0.24%)
Jan 25, 2006 61.00 61.00 58.04 58.50 25,368,800 -0.86(-1.45%)
Jan 24, 2006 60.19 61.24 59.36 59.36 19,956,800 -1.83(-2.99%)
Jan 23, 2006 60.75 61.24 60.61 61.19 7,213,100 +0.39(+0.64%)
Jan 20, 2006 62.17 62.30 60.73 60.80 11,024,900 -1.37(-2.20%)
Jan 19, 2006 62.30 62.62 61.70 62.17 7,494,700 -0.02(-0.03%)
Jan 18, 2006 61.75 62.24 61.35 62.19 7,563,100 +0.91(+1.48%)
Jan 17, 2006 61.31 62.07 61.10 61.28 9,674,000 -0.54(-0.87%)
Jan 13, 2006 61.90 62.29 61.42 61.82 7,043,600 -0.39(-0.63%)
Jan 12, 2006 62.50 62.55 61.80 62.21 7,262,400 -0.29(-0.46%)
Jan 11, 2006 62.96 62.99 61.94 62.50 8,824,100 -0.60(-0.95%)
Jan 10, 2006 62.52 63.10 62.50 63.10 6,658,100 +0.11(+0.17%)
Jan 09, 2006 62.52 63.01 62.43 62.99 7,103,700 +0.39(+0.62%)
Jan 06, 2006 62.32 62.74 62.14 62.60 5,919,200 +0.28(+0.45%)
Jan 05, 2006 62.57 62.95 62.10 62.32 9,852,600 -0.26(-0.42%)
Jan 04, 2006 61.93 62.64 61.76 62.58 9,068,100 +0.95(+1.54%)
Jan 03, 2006 61.07 61.85 61.05 61.63 10,703,200 +1.53(+2.55%)
Dec 30, 2005 60.10 60.25 60.03 60.10 5,261,300 -0.15(-0.25%)
Dec 29, 2005 60.53 60.70 60.04 60.25 5,325,100 -0.17(-0.28%)
Dec 28, 2005 60.30 60.66 60.30 60.42 5,610,700 +0.12(+0.20%)
Dec 27, 2005 61.12 61.20 60.27 60.30 6,329,400 -0.81(-1.33%)
Dec 23, 2005 61.30 61.51 61.01 61.11 3,591,100 -0.21(-0.34%)
Dec 22, 2005 60.96 61.32 60.56 61.32 5,179,300 +0.44(+0.72%)
Dec 21, 2005 60.98 61.20 60.70 60.88 6,282,100 +0.10(+0.16%)
Dec 20, 2005 60.92 61.19 60.67 60.78 6,946,700 -0.41(-0.67%)
Dec 19, 2005 60.86 62.00 61.10 61.19 10,644,700 +0.33(+0.54%)
Dec 16, 2005 60.16 61.35 60.19 60.86 13,197,000 +0.70(+1.16%)
Dec 15, 2005 60.11 60.35 60.00 60.16 6,942,400 +0.05(+0.08%)
Dec 14, 2005 60.40 60.48 60.06 60.11 10,199,000 -0.14(-0.23%)
Dec 13, 2005 60.13 60.50 59.99 60.25 12,785,300 +0.10(+0.17%)
Dec 12, 2005 60.15 60.26 60.01 60.15 7,960,900 +0.05(+0.08%)
Dec 09, 2005 60.00 60.35 59.98 60.10 8,133,600 +0.02(+0.03%)
Dec 08, 2005 60.04 60.75 59.87 60.08 10,410,200 +0.04(+0.07%)
Dec 07, 2005 60.39 60.45 59.76 60.04 14,366,800 -0.43(-0.71%)
Dec 06, 2005 61.25 61.25 60.40 60.47 14,812,500 -0.58(-0.95%)
Dec 05, 2005 61.00 62.00 60.73 61.05 21,946,800 -0.16(-0.26%)
Dec 02, 2005 61.61 61.80 61.20 61.21 6,818,000 -0.48(-0.78%)
Dec 01, 2005 61.85 62.06 61.63 61.69 6,963,600 -0.06(-0.10%)
Nov 30, 2005 62.49 62.63 61.72 61.75 7,692,400 -0.25(-0.40%)
Nov 29, 2005 62.80 62.81 61.96 62.00 8,616,200 -0.40(-0.64%)
Nov 28, 2005 62.75 62.95 62.20 62.40 12,698,500 +0.25(+0.40%)
Nov 25, 2005 62.10 62.34 61.95 62.15 5,094,100 +0.48(+0.78%)
Nov 23, 2005 61.45 61.84 61.30 61.67 7,681,900 +0.06(+0.10%)
Nov 22, 2005 61.72 61.80 61.15 61.61 10,625,600 -0.38(-0.61%)
Nov 21, 2005 62.55 62.55 61.70 61.99 10,969,000 -0.56(-0.90%)
Nov 18, 2005 63.34 63.77 62.34 62.55 11,695,900 -0.79(-1.25%)
Nov 17, 2005 63.62 63.66 63.07 63.34 10,596,300 +0.09(+0.14%)
Nov 16, 2005 63.78 63.78 62.65 63.25 15,168,800 +0.42(+0.67%)
Nov 15, 2005 62.37 63.50 61.85 62.83 37,588,800 +2.32(+3.83%)
Nov 14, 2005 61.07 61.12 60.43 60.51 8,901,900 -0.41(-0.67%)
Nov 11, 2005 61.25 61.39 60.92 60.92 5,902,300 -0.49(-0.80%)
Nov 10, 2005 61.02 61.60 60.59 61.41 6,128,100 +0.39(+0.64%)
Nov 09, 2005 60.92 61.40 60.59 61.02 7,060,400 +0.25(+0.41%)
Nov 08, 2005 60.95 61.20 60.64 60.77 7,393,800 -0.66(-1.07%)
Nov 07, 2005 60.50 61.58 60.20 61.43 9,763,600 +0.55(+0.90%)
Nov 04, 2005 61.20 61.33 60.00 60.88 15,238,400 -0.32(-0.52%)
Nov 03, 2005 61.30 61.55 60.96 61.20 16,974,200 -0.10(-0.16%)
Nov 02, 2005 61.86 62.70 61.05 61.30 15,727,400 -0.60(-0.97%)
Nov 01, 2005 62.48 62.74 61.80 61.90 9,896,200 -0.72(-1.15%)
Oct 31, 2005 62.91 63.00 62.55 62.62 9,920,600 -0.33(-0.52%)
Oct 28, 2005 62.05 62.99 61.73 62.95 9,247,100 +1.51(+2.46%)
Oct 27, 2005 62.50 62.52 61.05 61.44 14,098,500 -1.37(-2.18%)
Oct 26, 2005 63.20 63.58 62.58 62.81 9,135,600 -0.77(-1.21%)
Oct 25, 2005 63.77 63.95 63.26 63.58 7,105,700 -0.52(-0.81%)
Oct 24, 2005 64.20 64.50 63.45 64.10 8,746,400 +0.03(+0.05%)
Oct 21, 2005 64.30 64.49 63.88 64.07 13,887,900 -0.10(-0.16%)
Oct 20, 2005 64.40 64.59 63.90 64.17 8,621,500 -0.15(-0.23%)
Oct 19, 2005 63.10 64.35 62.69 64.32 13,733,400 +1.35(+2.14%)
Oct 18, 2005 63.61 64.00 62.66 62.97 19,786,000 -0.03(-0.05%)
Oct 17, 2005 63.65 63.65 62.67 63.00 9,276,000 -0.70(-1.10%)
Oct 14, 2005 64.24 64.04 63.43 63.70 13,318,800 -0.32(-0.50%)
Oct 13, 2005 61.80 64.60 61.77 64.02 19,778,100 +2.22(+3.59%)
Oct 12, 2005 61.43 62.10 61.15 61.80 8,046,500 +0.51(+0.83%)
Oct 11, 2005 61.47 61.68 61.08 61.29 7,806,700 -0.18(-0.29%)
Oct 10, 2005 61.28 62.17 60.53 61.47 7,672,600 +0.13(+0.21%)
Oct 07, 2005 61.80 61.80 61.12 61.34 11,685,000 -0.23(-0.37%)
Oct 06, 2005 62.57 62.59 61.18 61.57 12,694,200 -0.68(-1.09%)
Oct 05, 2005 63.05 63.19 62.25 62.25 5,252,600 -0.80(-1.27%)
Oct 04, 2005 63.02 63.28 62.45 63.05 6,129,100 +0.47(+0.75%)
Oct 03, 2005 63.28 63.25 62.51 62.58 6,826,600 -0.70(-1.11%)
Sep 30, 2005 63.90 63.94 63.00 63.28 5,646,500 -0.47(-0.74%)
Sep 29, 2005 62.95 63.85 62.90 63.75 6,285,300 +0.54(+0.85%)
Sep 28, 2005 63.27 63.61 63.10 63.21 5,573,200 -0.24(-0.38%)
Sep 27, 2005 63.90 63.95 63.13 63.45 6,244,000 -0.42(-0.66%)
Sep 26, 2005 64.23 64.45 63.76 63.87 5,981,900 -0.12(-0.19%)
Sep 23, 2005 63.99 64.91 63.89 63.99 7,814,500 -0.69(-1.07%)
Sep 22, 2005 64.46 65.33 64.41 64.68 7,239,000 -0.02(-0.03%)
Sep 21, 2005 63.95 65.31 63.91 64.70 7,173,400 +0.30(+0.47%)
Sep 20, 2005 64.73 64.80 64.30 64.40 5,301,000 -0.25(-0.39%)
Sep 19, 2005 65.18 65.20 64.50 64.65 7,217,500 -0.53(-0.81%)
Sep 16, 2005 64.58 65.22 64.35 65.18 12,995,300 +0.81(+1.26%)
Sep 15, 2005 64.38 64.49 64.16 64.37 3,976,200 +0.07(+0.11%)
Sep 14, 2005 64.47 64.71 64.05 64.30 7,255,700 +0.25(+0.39%)
Sep 13, 2005 64.51 64.70 64.00 64.05 6,670,100 -0.63(-0.97%)
Sep 12, 2005 64.73 64.95 64.53 64.68 5,923,500 -0.05(-0.08%)
Sep 09, 2005 64.35 64.98 64.10 64.73 5,124,300 +0.63(+0.98%)
Sep 08, 2005 65.00 65.00 63.95 64.10 6,465,000 -0.70(-1.08%)
Sep 07, 2005 64.00 64.89 63.94 64.80 7,817,400 +1.01(+1.58%)
Sep 06, 2005 63.25 64.02 63.21 63.79 7,373,700 +0.89(+1.41%)
Sep 02, 2005 63.35 63.58 62.85 62.90 4,123,700 -0.23(-0.36%)
Sep 01, 2005 63.18 63.73 62.89 63.13 6,144,400 -0.26(-0.41%)
Aug 31, 2005 63.00 63.50 62.06 63.39 7,651,400 +0.39(+0.62%)
Aug 30, 2005 62.67 63.06 62.35 63.00 6,786,200 -0.01(-0.02%)
Aug 29, 2005 61.78 63.12 61.65 63.01 6,262,700 +1.07(+1.73%)
Aug 26, 2005 61.94 62.41 61.94 61.94 5,188,400 -0.59(-0.94%)
Aug 25, 2005 62.55 63.20 62.45 62.53 6,142,500 +0.28(+0.45%)
Aug 24, 2005 62.69 62.94 62.14 62.25 7,924,600 -0.51(-0.81%)
Aug 23, 2005 63.52 63.58 62.43 62.76 8,909,000 -0.74(-1.17%)
Aug 22, 2005 64.00 64.06 63.32 63.50 5,380,900 -0.07(-0.11%)
Aug 19, 2005 63.92 64.15 63.56 63.57 6,121,400 -0.68(-1.06%)
Aug 18, 2005 63.45 64.44 63.32 64.25 9,300,700 +0.75(+1.18%)
Aug 17, 2005 63.22 63.78 63.17 63.50 5,578,500 +0.49(+0.78%)
Aug 16, 2005 63.32 63.38 62.84 63.01 5,444,500 -0.34(-0.54%)
Aug 15, 2005 63.42 63.59 63.02 63.35 5,402,600 -0.21(-0.33%)
Aug 12, 2005 64.03 64.17 63.47 63.56 4,852,600 -0.75(-1.17%)
Aug 11, 2005 63.85 64.50 63.75 64.31 4,688,300 +0.46(+0.72%)
Aug 10, 2005 64.16 64.66 63.75 63.85 5,351,200 -0.17(-0.27%)
Aug 09, 2005 63.62 64.02 63.45 64.02 4,601,200 +0.58(+0.91%)
Aug 08, 2005 63.54 63.68 63.23 63.44 4,002,000 -0.10(-0.16%)
Aug 05, 2005 64.02 64.08 63.54 63.54 5,019,400 -0.61(-0.95%)
Aug 04, 2005 64.74 64.95 64.12 64.15 4,049,300 -0.72(-1.11%)
Aug 03, 2005 64.38 65.01 64.31 64.87 5,091,100 +0.24(+0.37%)
Aug 02, 2005 64.64 64.71 64.17 64.63 5,554,800 +0.13(+0.20%)
Aug 01, 2005 64.25 65.35 64.25 64.50 7,348,700 +0.54(+0.84%)
Jul 29, 2005 64.68 64.78 63.94 63.96 6,143,200 -0.77(-1.19%)
Jul 28, 2005 64.48 64.84 64.12 64.73 6,391,600 +0.19(+0.29%)
Jul 27, 2005 63.10 64.77 63.02 64.54 10,789,500 +1.87(+2.98%)
Jul 26, 2005 62.84 63.37 62.67 62.67 13,279,400 -0.67(-1.06%)
Jul 25, 2005 64.25 64.29 63.30 63.34 6,741,900 -0.98(-1.52%)
Jul 22, 2005 64.40 64.40 64.00 64.32 5,404,000 +0.34(+0.53%)
Jul 21, 2005 64.87 64.87 63.98 63.98 9,850,100 -0.98(-1.51%)
Jul 20, 2005 64.87 64.96 64.35 64.96 7,312,600 -0.06(-0.09%)
Jul 19, 2005 64.55 65.06 64.50 65.02 11,069,400 +0.42(+0.65%)
Jul 18, 2005 64.85 65.07 64.45 64.60 5,935,900 -0.43(-0.66%)
Jul 15, 2005 64.57 65.15 64.57 65.03 6,468,800 +0.43(+0.67%)
Jul 14, 2005 64.70 64.88 64.32 64.60 6,521,400 +0.18(+0.28%)
Jul 13, 2005 64.62 64.89 64.35 64.42 6,809,800 -0.36(-0.56%)
Jul 12, 2005 64.79 65.00 64.61 64.78 5,141,600 -0.01(-0.02%)
Jul 11, 2005 64.28 64.82 64.11 64.79 6,528,500 +0.51(+0.79%)
Jul 08, 2005 63.90 64.30 63.53 64.28 8,145,900 +0.36(+0.56%)
Jul 07, 2005 64.10 64.10 63.52 63.92 8,318,300 -0.23(-0.36%)
Jul 06, 2005 64.90 64.93 64.15 64.15 6,662,200 -0.70(-1.08%)
Jul 05, 2005 64.40 65.25 64.38 64.85 6,432,700 -0.10(-0.15%)
Jul 01, 2005 64.82 65.43 64.82 64.95 6,719,000 -0.05(-0.08%)
Jun 30, 2005 65.62 65.68 64.61 65.00 9,344,300 -0.70(-1.07%)
Jun 29, 2005 65.95 65.99 65.40 65.70 7,951,500 -0.37(-0.56%)
Jun 28, 2005 64.43 66.10 64.43 66.07 6,071,700 +0.42(+0.64%)
Jun 27, 2005 65.52 65.91 65.49 65.65 6,900,200 +0.07(+0.11%)
Jun 24, 2005 65.70 66.29 65.00 65.58 18,319,900 +0.23(+0.35%)
Jun 23, 2005 65.88 66.10 65.19 65.35 8,927,500 -0.65(-0.98%)
Jun 22, 2005 66.65 66.67 65.97 66.00 8,873,100 -0.53(-0.80%)
Jun 21, 2005 66.35 66.70 66.20 66.53 8,668,900 -0.02(-0.03%)
Jun 20, 2005 66.38 66.80 66.20 66.55 8,199,500 -0.01(-0.02%)
Jun 17, 2005 65.41 66.75 65.41 66.56 13,877,800 +0.26(+0.39%)
Jun 16, 2005 66.17 66.58 66.11 66.30 4,434,800 -0.05(-0.08%)
Jun 15, 2005 66.55 66.55 66.03 66.35 4,655,300 -0.23(-0.35%)
Jun 14, 2005 66.41 66.80 66.36 66.58 3,981,700 +0.11(+0.17%)
Jun 13, 2005 66.25 66.95 66.23 66.47 5,413,400 -0.01(-0.02%)
Jun 10, 2005 66.50 66.71 65.73 66.48 5,248,400 -0.25(-0.37%)
Jun 09, 2005 66.32 66.86 66.15 66.73 5,228,900 +0.37(+0.56%)
Jun 08, 2005 66.85 66.85 66.25 66.36 5,296,300 -0.18(-0.27%)
Jun 07, 2005 66.73 66.94 66.51 66.54 5,520,700 +0.16(+0.24%)
Jun 06, 2005 66.59 66.72 66.30 66.38 7,041,700 -0.06(-0.09%)
Jun 03, 2005 66.83 66.95 66.36 66.44 6,526,000 -0.56(-0.84%)
Jun 02, 2005 67.25 67.25 66.87 67.00 6,761,600 -0.31(-0.46%)
Jun 01, 2005 67.10 67.61 67.05 67.31 4,966,200 +0.21(+0.31%)
May 31, 2005 67.68 67.69 67.10 67.10 6,398,300 -0.33(-0.49%)
May 27, 2005 67.50 67.68 67.43 67.43 4,409,900 +0.01(+0.01%)
May 26, 2005 68.00 68.00 67.37 67.42 5,032,300 -0.05(-0.07%)
May 25, 2005 67.62 67.70 67.20 67.47 4,725,900 -0.13(-0.19%)
May 24, 2005 67.30 67.69 67.26 67.60 8,353,300 +0.34(+0.51%)
May 23, 2005 67.30 67.58 67.04 67.26 5,877,000 +0.06(+0.09%)
May 20, 2005 67.65 67.65 67.09 67.20 6,191,100 -0.21(-0.31%)
May 19, 2005 67.55 67.73 67.27 67.41 8,134,400 -0.19(-0.28%)
May 18, 2005 68.00 68.08 67.48 67.60 8,495,100 -0.31(-0.46%)
May 17, 2005 67.32 67.95 67.07 67.91 5,294,400 +0.27(+0.40%)
May 16, 2005 67.11 67.64 67.10 67.64 3,943,500 +0.54(+0.80%)
May 13, 2005 67.15 67.38 66.76 67.10 5,954,700 -0.55(-0.81%)
May 12, 2005 68.08 68.14 67.25 67.65 4,845,300 -0.30(-0.44%)
May 11, 2005 67.82 68.11 67.24 67.95 4,969,700 +0.22(+0.32%)
May 10, 2005 68.00 68.15 67.46 67.73 6,870,600 -0.44(-0.65%)
May 09, 2005 68.10 68.29 67.77 68.17 6,766,100 -0.04(-0.06%)
May 06, 2005 68.87 68.87 68.15 68.21 4,731,000 -0.30(-0.44%)
May 05, 2005 68.25 68.60 67.90 68.51 6,279,600 +0.29(+0.43%)
May 04, 2005 68.15 68.25 67.65 68.22 8,439,700 -0.51(-0.74%)
May 03, 2005 68.82 68.83 68.32 68.73 5,716,300 -0.05(-0.07%)
May 02, 2005 68.68 68.83 68.35 68.78 4,361,200 +0.15(+0.22%)
Apr 29, 2005 67.82 68.63 67.79 68.63 6,540,900 +0.97(+1.43%)
Apr 28, 2005 68.10 68.34 67.62 67.66 6,406,300 -0.67(-0.98%)
Apr 27, 2005 67.84 68.40 67.68 68.33 5,966,400 +0.31(+0.46%)
Apr 26, 2005 68.40 68.69 68.00 68.02 5,866,900 -0.52(-0.76%)
Apr 25, 2005 69.00 69.50 68.44 68.54 5,981,500 +0.05(+0.07%)
Apr 22, 2005 68.33 68.78 67.99 68.49 7,021,900 +0.20(+0.29%)
Apr 21, 2005 68.33 68.48 67.83 68.29 7,696,200 +0.19(+0.28%)
Apr 20, 2005 69.05 69.15 67.85 68.10 7,882,400 -0.95(-1.38%)
Apr 19, 2005 69.87 69.95 68.41 69.05 9,343,700 +0.01(+0.01%)
Apr 18, 2005 69.30 69.31 68.47 69.04 9,164,900 -0.36(-0.52%)
Apr 15, 2005 69.89 69.99 69.30 69.40 12,990,700 +0.15(+0.22%)
Apr 14, 2005 68.60 69.26 68.23 69.25 8,069,600 +0.66(+0.96%)
Apr 13, 2005 68.45 68.99 68.45 68.59 7,138,400 -0.05(-0.07%)
Apr 12, 2005 68.28 68.71 67.85 68.64 9,775,400 -0.25(-0.36%)
Apr 11, 2005 68.80 69.26 68.70 68.89 4,449,500 +0.25(+0.36%)
Apr 08, 2005 69.46 69.48 68.64 68.64 4,822,800 -0.60(-0.87%)
Apr 07, 2005 68.60 69.25 68.47 69.24 4,975,300 +0.43(+0.62%)
Apr 06, 2005 69.11 69.20 68.65 68.81 5,689,800 -0.20(-0.29%)
Apr 05, 2005 67.98 69.05 67.78 69.01 9,114,300 +1.03(+1.52%)
Apr 04, 2005 66.95 68.09 66.85 67.98 8,684,900 +1.13(+1.69%)
Apr 01, 2005 67.32 67.45 66.65 66.85 11,052,700 -0.31(-0.46%)
Mar 31, 2005 67.38 67.46 67.00 67.16 12,551,500 -0.89(-1.31%)
Mar 30, 2005 67.93 68.25 67.90 68.05 6,516,300 +0.13(+0.19%)
Mar 29, 2005 68.05 68.12 67.70 67.92 9,428,000 -0.43(-0.63%)
Mar 28, 2005 68.23 68.50 68.17 68.35 5,145,100 +0.26(+0.38%)
Mar 24, 2005 68.20 68.52 67.96 68.09 8,876,600 -0.11(-0.16%)
Mar 23, 2005 66.83 68.20 66.82 68.20 9,565,500 +1.41(+2.11%)
Mar 22, 2005 66.65 67.23 66.65 66.79 5,072,300 -0.06(-0.09%)
Mar 21, 2005 67.25 67.25 66.66 66.85 5,178,600 -0.40(-0.59%)
Mar 18, 2005 67.00 67.25 66.66 67.25 10,640,700 +0.26(+0.39%)
Mar 17, 2005 66.83 67.37 66.81 66.99 4,405,800 -0.06(-0.09%)
Mar 16, 2005 67.10 67.45 67.05 67.05 5,408,700 -0.21(-0.31%)
Mar 15, 2005 67.84 67.85 67.26 67.26 5,014,000 -0.56(-0.83%)
Mar 14, 2005 67.59 67.83 67.49 67.82 5,589,000 +0.22(+0.33%)
Mar 11, 2005 68.01 68.25 67.49 67.60 5,807,000 -0.40(-0.59%)
Mar 10, 2005 67.87 68.27 67.80 68.00 5,041,700 +0.24(+0.35%)
Mar 09, 2005 68.10 68.11 67.70 67.76 6,375,500 -0.43(-0.63%)
Mar 08, 2005 68.05 68.40 68.00 68.19 8,537,100 -0.25(-0.37%)
Mar 07, 2005 67.90 68.68 67.85 68.44 9,389,500 +0.70(+1.03%)
Mar 04, 2005 67.19 67.75 67.01 67.74 8,306,000 +0.99(+1.48%)
Mar 03, 2005 67.10 67.10 66.51 66.75 5,791,900 -0.21(-0.31%)
Mar 02, 2005 66.55 67.15 66.12 66.96 6,991,900 +0.31(+0.47%)
Mar 01, 2005 66.47 66.99 66.41 66.65 8,467,400 +1.05(+1.60%)
Feb 28, 2005 66.07 66.24 65.60 65.60 6,833,700 -0.62(-0.94%)
Feb 25, 2005 65.86 66.29 65.85 66.22 6,456,100 +0.33(+0.50%)
Feb 24, 2005 65.35 65.95 65.08 65.89 4,817,000 +0.48(+0.73%)
Feb 23, 2005 65.40 65.55 65.21 65.41 4,928,200 +0.34(+0.52%)
Feb 22, 2005 65.05 65.87 65.05 65.07 8,299,800 -0.36(-0.55%)
Feb 18, 2005 65.44 65.59 65.21 65.43 6,185,200 +0.08(+0.12%)
Feb 17, 2005 65.70 65.70 65.34 65.35 5,354,200 -0.39(-0.59%)
Feb 16, 2005 65.68 65.87 65.42 65.74 4,607,500 -0.17(-0.26%)
Feb 15, 2005 65.82 66.01 65.54 65.91 4,186,400 -0.09(-0.14%)
Feb 14, 2005 66.61 66.61 65.80 66.00 5,217,600 -0.60(-0.90%)
Feb 11, 2005 65.99 66.89 65.90 66.60 6,584,400 +0.47(+0.71%)
Feb 10, 2005 66.06 66.22 65.87 66.13 4,002,900 -0.06(-0.09%)
Feb 09, 2005 66.36 66.48 65.97 66.19 4,529,800 -0.14(-0.21%)
Feb 08, 2005 66.46 66.64 66.14 66.33 6,379,900 -0.12(-0.18%)
Feb 07, 2005 66.25 66.51 65.87 66.45 4,892,100 +0.21(+0.32%)
Feb 04, 2005 65.47 66.24 65.46 66.24 4,851,300 +0.59(+0.90%)
Feb 03, 2005 65.78 66.00 65.47 65.65 5,022,300 -0.35(-0.53%)
Feb 02, 2005 65.20 66.05 65.18 66.00 7,068,000 +0.58(+0.89%)
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.