Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 45.45 45.88 45.28 45.73 11,937,398 +0.28(+0.62%)
Jan 30, 2007 45.28 45.59 45.25 45.45 10,476,997 +0.16(+0.36%)
Jan 29, 2007 45.35 45.45 45.18 45.28 11,909,788 +0.05(+0.12%)
Jan 26, 2007 45.65 45.77 45.17 45.23 15,737,627 -0.42(-0.91%)
Jan 25, 2007 45.73 45.89 45.52 45.65 11,289,224 -0.23(-0.49%)
Jan 24, 2007 45.46 45.93 45.38 45.87 11,198,067 +0.35(+0.77%)
Jan 23, 2007 45.86 46.03 45.27 45.52 14,168,101 -0.47(-1.01%)
Jan 22, 2007 46.55 46.62 45.98 45.99 14,967,034 -0.40(-0.86%)
Jan 19, 2007 46.55 46.70 46.23 46.38 19,682,332 +0.03(+0.07%)
Jan 18, 2007 45.49 46.54 45.38 46.35 15,624,996 +0.58(+1.26%)
Jan 17, 2007 45.59 46.12 45.47 45.77 13,424,971 +0.23(+0.50%)
Jan 16, 2007 45.62 45.69 45.38 45.55 11,633,690 -0.07(-0.15%)
Jan 12, 2007 45.49 45.73 45.38 45.62 9,041,722 -0.06(-0.13%)
Jan 11, 2007 45.45 45.75 45.37 45.68 9,307,741 +0.40(+0.88%)
Jan 10, 2007 45.56 45.56 45.23 45.28 9,537,385 -0.08(-0.17%)
Jan 09, 2007 45.59 45.76 45.27 45.36 10,440,768 -0.17(-0.38%)
Jan 08, 2007 45.53 45.69 45.21 45.53 9,028,574 -0.08(-0.17%)
Jan 05, 2007 45.73 46.04 45.52 45.60 11,892,843 -0.42(-0.91%)
Jan 04, 2007 45.11 46.29 45.11 46.02 16,517,861 +0.57(+1.25%)
Jan 03, 2007 45.27 45.93 45.25 45.45 18,764,926 +0.26(+0.58%)
Dec 29, 2006 45.30 45.57 45.08 45.19 8,585,501 -0.27(-0.60%)
Dec 28, 2006 45.08 45.59 45.08 45.47 7,962,307 +0.28(+0.62%)
Dec 27, 2006 45.14 45.28 45.03 45.19 7,551,519 +0.25(+0.56%)
Dec 26, 2006 44.91 45.03 44.82 44.93 5,557,473 -0.01(-0.02%)
Dec 22, 2006 45.03 45.15 44.80 44.94 8,863,645 -0.24(-0.53%)
Dec 21, 2006 45.34 45.44 45.10 45.18 12,751,816 -0.29(-0.65%)
Dec 20, 2006 45.62 45.79 45.41 45.47 14,291,103 -0.31(-0.67%)
Dec 19, 2006 45.62 46.04 45.61 45.78 14,967,034 +0.19(+0.42%)
Dec 18, 2006 45.33 45.75 45.33 45.59 11,535,813 +0.21(+0.47%)
Dec 15, 2006 45.45 45.57 44.84 45.38 18,695,828 +0.03(+0.06%)
Dec 14, 2006 45.03 45.60 44.85 45.35 13,522,409 +0.53(+1.19%)
Dec 13, 2006 45.04 45.18 44.78 44.82 12,938,220 -0.08(-0.17%)
Dec 12, 2006 45.03 45.11 44.69 44.89 13,055,233 -0.08(-0.18%)
Dec 11, 2006 45.15 45.18 44.81 44.97 11,285,133 -0.17(-0.38%)
Dec 08, 2006 45.11 45.35 44.96 45.15 8,949,397 -0.08(-0.17%)
Dec 07, 2006 45.35 45.62 45.15 45.22 15,228,524 +0.02(+0.05%)
Dec 06, 2006 45.35 45.35 45.04 45.20 10,440,768 -0.10(-0.21%)
Dec 05, 2006 45.42 45.43 45.14 45.30 9,602,684 -0.08(-0.17%)
Dec 04, 2006 45.45 45.67 45.05 45.37 11,373,952 +0.21(+0.47%)
Dec 01, 2006 44.97 45.22 44.72 45.16 13,070,718 +0.04(+0.09%)
Nov 30, 2006 45.32 45.47 44.96 45.12 11,261,760 -0.20(-0.44%)
Nov 29, 2006 45.11 45.40 44.99 45.32 9,902,595 +0.16(+0.35%)
Nov 28, 2006 44.87 45.23 44.85 45.16 11,809,137 +0.22(+0.49%)
Nov 27, 2006 44.84 45.06 44.65 44.94 13,774,550 -0.14(-0.30%)
Nov 24, 2006 45.52 45.56 45.08 45.08 4,254,550 -0.63(-1.38%)
Nov 22, 2006 45.53 45.83 45.51 45.71 10,214,630 +0.12(+0.26%)
Nov 21, 2006 45.80 45.91 45.39 45.59 12,130,960 -0.28(-0.61%)
Nov 20, 2006 46.26 46.27 45.75 45.87 11,648,590 -0.16(-0.34%)
Nov 17, 2006 45.62 46.27 45.56 46.03 16,240,886 +0.49(+1.07%)
Nov 16, 2006 45.52 45.62 45.05 45.54 15,259,640 -0.01(-0.01%)
Nov 15, 2006 45.56 45.86 45.47 45.55 11,356,130 -0.01(-0.03%)
Nov 14, 2006 44.78 45.68 44.71 45.56 16,602,736 +0.42(+0.94%)
Nov 13, 2006 45.35 45.71 45.01 45.14 12,846,917 -0.24(-0.53%)
Nov 10, 2006 45.18 45.39 44.82 45.38 14,773,619 +0.10(+0.21%)
Nov 09, 2006 46.22 46.37 45.06 45.28 24,213,128 -1.26(-2.71%)
Nov 08, 2006 46.57 46.75 46.14 46.54 20,916,888 -0.49(-1.05%)
Nov 07, 2006 46.66 47.25 46.64 47.03 15,589,059 +0.20(+0.42%)
Nov 06, 2006 46.71 46.88 46.27 46.84 11,747,051 +0.42(+0.90%)
Nov 03, 2006 46.55 46.77 46.38 46.42 10,380,143 -0.06(-0.13%)
Nov 02, 2006 45.97 46.55 45.93 46.48 15,155,336 +0.49(+1.07%)
Nov 01, 2006 46.12 46.25 45.76 45.99 16,282,082 -0.15(-0.33%)
Oct 31, 2006 46.41 46.41 46.02 46.14 17,457,912 -0.21(-0.44%)
Oct 30, 2006 46.77 46.80 46.24 46.34 13,403,497 -0.32(-0.69%)
Oct 27, 2006 46.96 46.99 46.55 46.66 11,607,102 -0.45(-0.94%)
Oct 26, 2006 47.12 47.16 46.60 47.11 11,937,398 -0.01(-0.01%)
Oct 25, 2006 47.06 47.20 46.87 47.12 10,236,689 +0.05(+0.12%)
Oct 24, 2006 46.96 47.14 46.73 47.06 15,855,225 -0.24(-0.51%)
Oct 23, 2006 46.79 47.51 46.77 47.30 13,061,953 +0.33(+0.70%)
Oct 20, 2006 46.82 47.33 46.73 46.97 17,624,886 +0.40(+0.85%)
Oct 19, 2006 46.55 46.70 46.44 46.58 12,582,651 -0.08(-0.16%)
Oct 18, 2006 45.65 46.65 45.52 46.65 26,119,962 +1.42(+3.13%)
Oct 17, 2006 44.93 45.52 44.84 45.23 22,367,356 +0.79(+1.77%)
Oct 16, 2006 44.53 44.55 44.29 44.45 9,286,705 +0.24(+0.54%)
Oct 13, 2006 45.00 45.00 44.15 44.21 9,369,242 -0.18(-0.40%)
Oct 12, 2006 44.65 44.69 44.34 44.39 11,543,556 -0.18(-0.40%)
Oct 11, 2006 44.42 44.63 44.36 44.56 7,093,399 +0.10(+0.22%)
Oct 10, 2006 44.39 44.48 44.29 44.47 8,833,698 +0.06(+0.14%)
Oct 09, 2006 44.43 44.49 44.26 44.41 8,101,379 -0.13(-0.29%)
Oct 06, 2006 44.50 44.60 44.40 44.54 10,422,361 -0.03(-0.08%)
Oct 05, 2006 44.70 44.93 44.57 44.57 11,684,381 -0.49(-1.09%)
Oct 04, 2006 44.86 45.10 44.75 45.06 9,010,898 +0.23(+0.50%)
Oct 03, 2006 44.54 44.96 44.48 44.84 10,145,386 +0.28(+0.63%)
Oct 02, 2006 44.49 44.72 44.45 44.56 9,111,258 +0.10(+0.23%)
Sep 29, 2006 44.45 44.50 44.26 44.45 11,206,540 +0.03(+0.06%)
Sep 28, 2006 44.41 44.52 44.36 44.43 7,329,909 +0.05(+0.12%)
Sep 27, 2006 44.18 44.41 44.17 44.37 8,069,971 +0.10(+0.23%)
Sep 26, 2006 44.08 44.30 44.05 44.27 8,610,482 +0.33(+0.75%)
Sep 25, 2006 43.98 44.04 43.82 43.94 8,397,491 +0.16(+0.36%)
Sep 22, 2006 43.84 43.89 43.71 43.78 8,187,715 -0.18(-0.42%)
Sep 21, 2006 43.93 44.09 43.84 43.97 10,820,294 +0.03(+0.06%)
Sep 20, 2006 44.08 44.15 43.91 43.94 9,177,142 +0.01(+0.02%)
Sep 19, 2006 43.92 43.95 43.78 43.93 7,664,734 +0.01(+0.03%)
Sep 18, 2006 43.95 44.04 43.74 43.92 10,190,964 +0.25(+0.58%)
Sep 15, 2006 43.54 43.91 43.54 43.67 14,106,745 +0.04(+0.09%)
Sep 14, 2006 43.64 43.71 43.41 43.63 7,879,331 -0.05(-0.13%)
Sep 13, 2006 43.78 43.83 43.66 43.68 9,182,401 -0.01(-0.03%)
Sep 12, 2006 43.78 43.87 43.63 43.69 10,217,698 -0.14(-0.33%)
Sep 11, 2006 43.57 43.85 43.53 43.84 7,613,312 +0.31(+0.71%)
Sep 08, 2006 43.48 43.64 43.39 43.53 8,639,845 +0.09(+0.20%)
Sep 07, 2006 43.48 43.61 43.30 43.44 10,803,348 -0.31(-0.72%)
Sep 06, 2006 43.81 43.98 43.76 43.76 12,431,454 -0.27(-0.61%)
Sep 05, 2006 44.22 44.32 43.95 44.02 10,360,860 -0.28(-0.63%)
Sep 01, 2006 44.41 44.42 44.21 44.30 6,856,013 +0.04(+0.09%)
Aug 31, 2006 44.26 44.32 44.10 44.26 6,738,854 +0.04(+0.09%)
Aug 30, 2006 44.30 44.36 44.22 44.22 6,478,094 +0.00(+0.00%)
Aug 29, 2006 44.15 44.26 44.02 44.22 7,761,441 +0.01(+0.03%)
Aug 28, 2006 44.35 44.41 44.19 44.21 8,730,125 -0.06(-0.14%)
Aug 25, 2006 44.31 44.42 44.23 44.27 8,126,067 -0.23(-0.51%)
Aug 24, 2006 44.02 44.58 43.97 44.49 15,588,475 +0.75(+1.71%)
Aug 23, 2006 43.81 43.85 43.67 43.75 9,631,171 -0.17(-0.39%)
Aug 22, 2006 43.97 44.04 43.83 43.92 12,094,146 -0.08(-0.17%)
Aug 21, 2006 44.00 44.21 43.94 44.00 10,701,966 -0.10(-0.23%)
Aug 18, 2006 44.08 44.22 43.91 44.10 10,497,449 +0.13(+0.30%)
Aug 17, 2006 44.26 44.28 43.90 43.97 12,391,135 -0.26(-0.59%)
Aug 16, 2006 44.14 44.32 44.10 44.23 8,336,136 +0.14(+0.31%)
Aug 15, 2006 43.81 44.14 43.71 44.09 10,507,674 +0.34(+0.78%)
Aug 14, 2006 43.78 43.81 43.63 43.75 10,773,839 +0.30(+0.69%)
Aug 11, 2006 43.51 43.67 43.40 43.45 10,977,042 -0.05(-0.13%)
Aug 10, 2006 43.37 43.64 43.33 43.50 7,943,170 +0.16(+0.36%)
Aug 09, 2006 43.59 43.62 43.15 43.34 8,946,183 -0.16(-0.38%)
Aug 08, 2006 43.41 43.61 43.40 43.51 7,649,687 +0.20(+0.46%)
Aug 07, 2006 43.49 43.43 43.24 43.31 9,223,158 -0.18(-0.41%)
Aug 04, 2006 43.30 43.61 43.25 43.49 9,719,551 +0.31(+0.71%)
Aug 03, 2006 43.19 43.36 43.15 43.18 9,585,154 -0.05(-0.11%)
Aug 02, 2006 43.19 43.26 43.04 43.23 10,826,722 +0.32(+0.75%)
Aug 01, 2006 42.70 43.02 42.64 42.91 6,656,316 +0.09(+0.21%)
Jul 31, 2006 42.90 43.04 42.80 42.82 10,344,353 -0.25(-0.59%)
Jul 28, 2006 42.82 43.13 42.75 43.07 11,374,683 +0.25(+0.58%)
Jul 27, 2006 42.54 42.83 42.48 42.82 11,187,988 +0.35(+0.82%)
Jul 26, 2006 42.27 42.54 42.20 42.48 8,268,791 +0.10(+0.24%)
Jul 25, 2006 42.10 42.44 42.09 42.37 9,208,404 -0.05(-0.13%)
Jul 24, 2006 42.22 42.44 42.19 42.43 11,435,746 +0.17(+0.41%)
Jul 21, 2006 42.22 42.43 42.15 42.26 12,642,692 +0.25(+0.59%)
Jul 20, 2006 41.89 42.26 41.89 42.01 8,126,944 +0.04(+0.10%)
Jul 19, 2006 41.63 42.09 41.41 41.97 12,366,009 +0.49(+1.17%)
Jul 18, 2006 41.62 41.77 40.86 41.48 12,129,207 -0.21(-0.51%)
Jul 17, 2006 41.45 41.96 41.45 41.70 10,641,049 +0.31(+0.74%)
Jul 14, 2006 41.28 41.80 41.17 41.39 11,003,045 +0.13(+0.32%)
Jul 13, 2006 41.57 41.59 41.19 41.26 11,719,441 -0.24(-0.58%)
Jul 12, 2006 41.63 41.72 41.46 41.50 9,012,505 -0.10(-0.25%)
Jul 11, 2006 41.72 41.75 41.48 41.60 10,375,907 -0.12(-0.30%)
Jul 10, 2006 41.65 41.75 41.55 41.72 6,913,424 +0.23(+0.54%)
Jul 07, 2006 41.48 41.67 41.37 41.50 7,820,021 +0.07(+0.17%)
Jul 06, 2006 41.15 41.54 41.11 41.43 8,227,157 +0.33(+0.80%)
Jul 05, 2006 40.94 41.36 40.94 41.10 9,577,850 -0.08(-0.18%)
Jul 03, 2006 41.16 41.33 41.09 41.17 4,824,277 +0.16(+0.38%)
Jun 30, 2006 41.17 41.31 41.01 41.02 15,038,177 +0.02(+0.05%)
Jun 29, 2006 40.56 41.17 40.46 41.00 12,405,305 +0.45(+1.11%)
Jun 28, 2006 40.74 40.78 40.37 40.55 13,864,392 -0.22(-0.54%)
Jun 27, 2006 41.22 41.25 40.74 40.76 15,136,930 -0.45(-1.10%)
Jun 26, 2006 40.80 41.25 40.73 41.22 22,589,258 -0.76(-1.81%)
Jun 23, 2006 41.80 42.26 41.76 41.98 7,310,918 +0.10(+0.23%)
Jun 22, 2006 41.96 42.44 41.70 41.88 12,216,857 -0.42(-0.99%)
Jun 21, 2006 42.10 42.37 42.10 42.30 10,370,940 +0.18(+0.42%)
Jun 20, 2006 42.01 42.24 41.90 42.12 10,121,282 +0.12(+0.29%)
Jun 19, 2006 42.17 42.22 41.98 42.00 14,593,497 -0.23(-0.54%)
Jun 16, 2006 41.96 42.27 41.96 42.22 17,016,884 +0.14(+0.34%)
Jun 15, 2006 41.86 42.11 41.70 42.08 12,947,861 +0.15(+0.36%)
Jun 14, 2006 41.95 42.02 41.73 41.93 13,107,677 +0.14(+0.33%)
Jun 13, 2006 42.13 42.23 41.76 41.79 17,659,216 -0.23(-0.54%)
Jun 12, 2006 42.06 42.21 41.99 42.02 9,506,561 +0.00(+0.00%)
Jun 09, 2006 42.05 42.22 41.98 42.02 12,594,922 -0.12(-0.29%)
Jun 08, 2006 41.88 42.27 41.78 42.14 18,302,570 +0.27(+0.64%)
Jun 07, 2006 41.84 42.23 41.76 41.87 13,888,496 +0.16(+0.38%)
Jun 06, 2006 41.37 41.93 41.32 41.72 15,439,470 +0.55(+1.35%)
Jun 05, 2006 41.31 41.41 41.13 41.16 10,111,787 -0.42(-1.00%)
Jun 02, 2006 41.55 41.76 41.38 41.58 9,738,834 +0.06(+0.15%)
Jun 01, 2006 41.24 41.55 41.22 41.52 8,271,128 +0.29(+0.71%)
May 31, 2006 41.17 41.26 40.99 41.22 12,066,975 +0.25(+0.62%)
May 30, 2006 41.40 41.45 40.95 40.97 11,454,299 -0.58(-1.38%)
May 26, 2006 41.65 41.68 41.40 41.54 9,056,622 +0.16(+0.40%)
May 25, 2006 41.70 41.70 41.17 41.38 12,734,432 -0.23(-0.56%)
May 24, 2006 41.15 41.71 41.07 41.61 18,811,380 +0.54(+1.32%)
May 23, 2006 41.17 41.45 41.05 41.07 15,088,138 +0.10(+0.23%)
May 22, 2006 40.85 41.21 40.83 40.98 14,044,514 -0.03(-0.07%)
May 19, 2006 41.18 41.24 40.82 41.00 19,225,528 -0.17(-0.42%)
May 18, 2006 41.28 41.40 41.10 41.17 12,443,433 +0.01(+0.03%)
May 17, 2006 41.07 41.61 41.04 41.16 20,025,046 -0.08(-0.20%)
May 16, 2006 41.04 41.40 40.97 41.24 12,075,302 +0.19(+0.47%)
May 15, 2006 40.37 41.08 40.28 41.05 15,742,302 +0.78(+1.94%)
May 12, 2006 39.98 40.56 39.98 40.27 14,952,864 -0.01(-0.02%)
May 11, 2006 40.16 40.44 40.11 40.28 14,324,703 +0.36(+0.89%)
May 10, 2006 39.98 40.04 39.87 39.92 11,445,241 -0.03(-0.07%)
May 09, 2006 40.18 40.25 39.92 39.95 10,457,129 -0.24(-0.60%)
May 08, 2006 40.18 40.31 40.15 40.19 8,684,985 +0.01(+0.02%)
May 05, 2006 40.05 40.26 39.94 40.18 10,317,327 +0.30(+0.76%)
May 04, 2006 40.00 40.02 39.83 39.88 11,392,505 -0.06(-0.15%)
May 03, 2006 40.07 40.18 39.87 39.94 13,699,317 -0.22(-0.55%)
May 02, 2006 40.23 40.36 40.11 40.16 8,168,870 +0.05(+0.14%)
May 01, 2006 40.19 40.24 40.08 40.11 11,017,361 -0.01(-0.03%)
Apr 28, 2006 40.15 40.24 40.05 40.12 12,461,402 -0.03(-0.07%)
Apr 27, 2006 39.84 40.33 39.84 40.15 16,913,310 +0.08(+0.19%)
Apr 26, 2006 39.96 40.14 39.90 40.07 15,465,619 +0.21(+0.51%)
Apr 25, 2006 39.92 40.01 39.79 39.87 12,480,539 -0.06(-0.15%)
Apr 24, 2006 39.92 40.12 39.83 39.93 11,890,067 -0.03(-0.07%)
Apr 21, 2006 40.05 40.11 39.74 39.96 14,629,142 +0.10(+0.26%)
Apr 20, 2006 39.74 40.05 39.72 39.85 11,131,015 +0.14(+0.34%)
Apr 19, 2006 39.89 39.96 39.60 39.72 13,360,256 -0.08(-0.19%)
Apr 18, 2006 39.50 39.80 39.48 39.79 18,491,748 +0.33(+0.83%)
Apr 17, 2006 39.48 39.58 39.33 39.46 12,871,167 -0.18(-0.45%)
Apr 13, 2006 39.61 39.70 39.38 39.64 10,722,418 +0.03(+0.07%)
Apr 12, 2006 39.60 39.70 39.54 39.61 9,799,605 +0.08(+0.21%)
Apr 11, 2006 39.50 39.72 39.24 39.53 13,314,824 +0.03(+0.07%)
Apr 10, 2006 39.60 39.64 39.37 39.50 13,599,104 -0.08(-0.21%)
Apr 07, 2006 40.01 40.20 39.50 39.59 13,110,014 -0.46(-1.15%)
Apr 06, 2006 39.98 40.21 39.78 40.05 9,396,121 +0.07(+0.17%)
Apr 05, 2006 40.11 40.37 39.92 39.98 12,868,830 -0.29(-0.71%)
Apr 04, 2006 40.43 40.60 40.22 40.26 13,888,788 -0.24(-0.59%)
Apr 03, 2006 40.72 40.91 40.47 40.50 13,185,686 -0.03(-0.08%)
Mar 31, 2006 40.70 40.89 40.43 40.54 14,175,989 -0.09(-0.22%)
Mar 30, 2006 40.54 40.83 40.52 40.63 11,450,939 -0.11(-0.27%)
Mar 29, 2006 40.81 40.94 40.63 40.74 9,687,997 -0.06(-0.15%)
Mar 28, 2006 40.94 40.98 40.74 40.80 11,321,508 -0.23(-0.57%)
Mar 27, 2006 41.12 41.35 40.90 41.03 10,911,597 -0.31(-0.75%)
Mar 24, 2006 41.52 41.62 41.27 41.34 7,565,981 -0.29(-0.69%)
Mar 23, 2006 41.60 41.69 41.50 41.63 10,155,174 -0.13(-0.31%)
Mar 22, 2006 41.28 41.83 41.28 41.76 10,323,024 +0.29(+0.71%)
Mar 21, 2006 41.61 41.65 41.35 41.46 11,511,417 +0.06(+0.15%)
Mar 20, 2006 41.35 41.45 41.28 41.40 8,603,178 +0.10(+0.23%)
Mar 17, 2006 41.35 41.35 41.17 41.30 16,817,626 +0.22(+0.53%)
Mar 16, 2006 41.04 41.23 40.87 41.09 15,755,741 +0.15(+0.37%)
Mar 15, 2006 40.49 41.04 40.46 40.94 13,002,643 +0.35(+0.86%)
Mar 14, 2006 40.49 40.66 40.41 40.59 11,597,899 +0.14(+0.36%)
Mar 13, 2006 40.63 40.64 40.39 40.44 9,085,985 +0.03(+0.07%)
Mar 10, 2006 40.15 40.42 40.05 40.42 13,499,474 +0.50(+1.25%)
Mar 09, 2006 40.35 40.37 39.87 39.92 12,520,712 -0.29(-0.73%)
Mar 08, 2006 39.81 40.28 39.59 40.21 10,844,836 +0.36(+0.89%)
Mar 07, 2006 39.38 39.92 39.38 39.85 13,965,628 +0.22(+0.55%)
Mar 06, 2006 39.41 39.75 39.37 39.63 8,679,287 +0.29(+0.75%)
Mar 03, 2006 39.40 39.79 39.34 39.34 9,440,531 -0.15(-0.38%)
Mar 02, 2006 39.36 39.88 39.33 39.49 11,386,516 +0.02(+0.05%)
Mar 01, 2006 39.44 39.58 39.33 39.47 10,433,172 +0.01(+0.02%)
Feb 28, 2006 39.64 39.65 39.31 39.46 13,063,121 -0.18(-0.45%)
Feb 27, 2006 39.68 40.08 39.59 39.64 10,237,419 +0.10(+0.26%)
Feb 24, 2006 40.18 40.18 39.31 39.54 15,154,021 -0.57(-1.42%)
Feb 23, 2006 40.39 40.43 40.01 40.11 14,248,009 -0.30(-0.75%)
Feb 22, 2006 40.39 40.52 40.18 40.41 12,632,174 -0.08(-0.19%)
Feb 21, 2006 40.48 40.61 40.22 40.48 9,480,704 +0.05(+0.12%)
Feb 17, 2006 40.51 40.57 40.21 40.44 9,894,852 +0.06(+0.15%)
Feb 16, 2006 40.70 40.70 40.10 40.37 17,374,936 -0.08(-0.20%)
Feb 15, 2006 40.44 40.66 40.18 40.46 12,146,152 +0.03(+0.08%)
Feb 14, 2006 40.18 40.57 40.18 40.42 14,341,210 +0.38(+0.94%)
Feb 13, 2006 39.96 40.14 39.73 40.05 7,326,842 +0.08(+0.19%)
Feb 10, 2006 40.18 40.22 39.87 39.97 11,917,823 -0.11(-0.27%)
Feb 09, 2006 40.49 40.87 39.91 40.08 17,721,740 -0.03(-0.09%)
Feb 08, 2006 39.05 40.21 38.97 40.11 21,368,580 +1.23(+3.17%)
Feb 07, 2006 39.02 39.24 38.81 38.88 15,105,814 -0.03(-0.09%)
Feb 06, 2006 39.36 39.40 38.78 38.92 15,512,511 -0.36(-0.92%)
Feb 03, 2006 39.20 39.36 39.03 39.28 16,098,600 -0.18(-0.47%)
Feb 02, 2006 39.94 39.96 39.42 39.46 14,629,726 -0.14(-0.36%)
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.