Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 44.71 44.71 44.33 44.44 18,124,248 -0.20(-0.44%)
Oct 30, 2006 45.05 45.07 44.54 44.64 13,915,083 -0.31(-0.69%)
Oct 27, 2006 45.23 45.26 44.84 44.95 12,050,123 -0.43(-0.94%)
Oct 26, 2006 45.38 45.42 44.89 45.38 12,393,026 -0.01(-0.01%)
Oct 25, 2006 45.33 45.46 45.15 45.38 10,627,404 +0.05(+0.12%)
Oct 24, 2006 45.23 45.40 45.01 45.33 16,460,388 -0.23(-0.51%)
Oct 23, 2006 45.07 45.77 45.05 45.56 13,560,503 +0.32(+0.70%)
Oct 20, 2006 45.10 45.59 45.02 45.25 18,297,594 +0.38(+0.85%)
Oct 19, 2006 44.84 44.98 44.73 44.86 13,062,907 -0.07(-0.16%)
Oct 18, 2006 43.97 44.94 43.85 44.94 27,116,910 +1.36(+3.13%)
Oct 17, 2006 43.27 43.85 43.19 43.57 23,221,076 +0.76(+1.77%)
Oct 16, 2006 42.89 42.91 42.66 42.81 9,641,160 +0.23(+0.54%)
Oct 13, 2006 43.35 43.35 42.53 42.58 9,726,848 -0.17(-0.40%)
Oct 12, 2006 43.01 43.05 42.71 42.75 11,984,151 -0.17(-0.40%)
Oct 11, 2006 42.79 42.99 42.73 42.92 7,364,141 +0.09(+0.22%)
Oct 10, 2006 42.75 42.85 42.66 42.83 9,170,864 +0.06(+0.14%)
Oct 09, 2006 42.79 42.86 42.63 42.77 8,410,593 -0.13(-0.29%)
Oct 06, 2006 42.87 42.96 42.77 42.90 10,820,163 -0.03(-0.08%)
Oct 05, 2006 43.06 43.28 42.93 42.93 12,130,351 -0.47(-1.09%)
Oct 04, 2006 43.22 43.44 43.10 43.41 9,354,827 +0.22(+0.50%)
Oct 03, 2006 42.90 43.31 42.84 43.19 10,532,616 +0.27(+0.63%)
Oct 02, 2006 42.86 43.08 42.82 42.92 9,459,017 +0.10(+0.23%)
Sep 29, 2006 42.82 42.87 42.63 42.82 11,634,272 +0.03(+0.06%)
Sep 28, 2006 42.78 42.89 42.73 42.79 7,609,678 +0.05(+0.12%)
Sep 27, 2006 42.56 42.77 42.54 42.74 8,377,986 +0.10(+0.23%)
Sep 26, 2006 42.46 42.67 42.43 42.64 8,939,127 +0.32(+0.75%)
Sep 25, 2006 42.36 42.42 42.21 42.33 8,718,008 +0.15(+0.36%)
Sep 22, 2006 42.23 42.27 42.10 42.17 8,500,224 -0.18(-0.42%)
Sep 21, 2006 42.31 42.47 42.23 42.35 11,233,284 +0.03(+0.06%)
Sep 20, 2006 42.46 42.53 42.29 42.33 9,527,416 +0.01(+0.02%)
Sep 19, 2006 42.31 42.33 42.17 42.32 7,957,282 +0.01(+0.03%)
Sep 18, 2006 42.34 42.42 42.13 42.31 10,579,934 +0.24(+0.58%)
Sep 15, 2006 41.94 42.29 41.94 42.06 14,645,173 +0.04(+0.09%)
Sep 14, 2006 42.03 42.10 41.82 42.02 8,180,070 -0.05(-0.13%)
Sep 13, 2006 42.17 42.22 42.05 42.07 9,532,875 -0.01(-0.03%)
Sep 12, 2006 42.17 42.26 42.02 42.09 10,607,688 -0.14(-0.33%)
Sep 11, 2006 41.97 42.24 41.93 42.23 7,903,898 +0.30(+0.71%)
Sep 08, 2006 41.88 42.03 41.79 41.93 8,969,611 +0.09(+0.20%)
Sep 07, 2006 41.88 42.00 41.71 41.84 11,215,692 -0.30(-0.72%)
Sep 06, 2006 42.20 42.36 42.15 42.15 12,905,939 -0.26(-0.61%)
Sep 05, 2006 42.60 42.69 42.34 42.40 10,756,314 -0.27(-0.63%)
Sep 01, 2006 42.77 42.79 42.58 42.67 7,117,694 +0.04(+0.09%)
Aug 31, 2006 42.63 42.69 42.48 42.63 6,996,063 +0.04(+0.09%)
Aug 30, 2006 42.67 42.73 42.60 42.60 6,725,350 +0.00(+0.00%)
Aug 29, 2006 42.53 42.63 42.40 42.60 8,057,681 +0.01(+0.03%)
Aug 28, 2006 42.72 42.77 42.56 42.58 9,063,337 -0.06(-0.14%)
Aug 25, 2006 42.68 42.79 42.60 42.64 8,436,224 -0.22(-0.51%)
Aug 24, 2006 42.40 42.94 42.36 42.86 16,183,458 +0.72(+1.71%)
Aug 23, 2006 42.20 42.24 42.07 42.14 9,998,774 -0.16(-0.39%)
Aug 22, 2006 42.36 42.42 42.22 42.31 12,555,757 -0.07(-0.17%)
Aug 21, 2006 42.38 42.58 42.33 42.38 11,110,440 -0.10(-0.23%)
Aug 18, 2006 42.46 42.60 42.30 42.48 10,898,116 +0.13(+0.30%)
Aug 17, 2006 42.63 42.65 42.29 42.35 12,864,081 -0.25(-0.59%)
Aug 16, 2006 42.52 42.69 42.48 42.60 8,654,311 +0.13(+0.31%)
Aug 15, 2006 42.20 42.52 42.10 42.47 10,908,732 +0.33(+0.78%)
Aug 14, 2006 42.17 42.20 42.03 42.14 11,185,056 +0.29(+0.69%)
Aug 11, 2006 41.91 42.06 41.80 41.85 11,396,015 -0.05(-0.13%)
Aug 10, 2006 41.78 42.03 41.74 41.90 8,246,346 +0.15(+0.36%)
Aug 09, 2006 41.99 42.02 41.56 41.75 9,287,642 -0.16(-0.38%)
Aug 08, 2006 41.82 42.01 41.80 41.91 7,941,661 +0.19(+0.46%)
Aug 07, 2006 41.89 41.83 41.65 41.72 9,575,188 -0.17(-0.41%)
Aug 04, 2006 41.71 42.00 41.66 41.89 10,090,528 +0.30(+0.71%)
Aug 03, 2006 41.61 41.76 41.57 41.59 9,951,001 -0.05(-0.11%)
Aug 02, 2006 41.61 41.67 41.46 41.64 11,239,957 +0.31(+0.75%)
Aug 01, 2006 41.13 41.44 41.07 41.33 6,910,375 +0.09(+0.21%)
Jul 31, 2006 41.32 41.46 41.23 41.24 10,739,177 -0.24(-0.59%)
Jul 28, 2006 41.24 41.54 41.18 41.49 11,808,833 +0.24(+0.58%)
Jul 27, 2006 40.98 41.26 40.91 41.25 11,615,012 +0.34(+0.82%)
Jul 26, 2006 40.72 40.98 40.65 40.91 8,584,395 +0.10(+0.24%)
Jul 25, 2006 40.55 40.88 40.54 40.82 9,559,871 -0.05(-0.13%)
Jul 24, 2006 40.66 40.88 40.64 40.87 11,872,227 +0.16(+0.40%)
Jul 21, 2006 40.66 40.87 40.60 40.70 13,125,239 +0.24(+0.59%)
Jul 20, 2006 40.35 40.70 40.35 40.47 8,437,134 +0.04(+0.10%)
Jul 19, 2006 40.10 40.54 39.89 40.43 12,837,996 +0.47(+1.17%)
Jul 18, 2006 40.09 40.23 39.35 39.96 12,592,155 -0.20(-0.51%)
Jul 17, 2006 39.92 40.42 39.92 40.16 11,047,198 +0.30(+0.74%)
Jul 14, 2006 39.77 40.26 39.66 39.87 11,423,010 +0.13(+0.32%)
Jul 13, 2006 40.04 40.06 39.67 39.74 12,166,750 -0.23(-0.58%)
Jul 12, 2006 40.10 40.19 39.94 39.97 9,356,495 -0.10(-0.25%)
Jul 11, 2006 40.19 40.22 39.96 40.07 10,771,935 -0.12(-0.30%)
Jul 10, 2006 40.12 40.22 40.02 40.19 7,177,296 +0.22(+0.54%)
Jul 07, 2006 39.96 40.14 39.85 39.97 8,118,496 +0.07(+0.17%)
Jul 06, 2006 39.64 40.02 39.60 39.91 8,541,172 +0.32(+0.80%)
Jul 05, 2006 39.43 39.84 39.43 39.59 9,943,418 -0.07(-0.18%)
Jul 03, 2006 39.65 39.81 39.58 39.66 5,008,410 +0.15(+0.38%)
Jun 30, 2006 39.65 39.79 39.50 39.51 15,612,155 +0.02(+0.05%)
Jun 29, 2006 39.07 39.66 38.97 39.49 12,878,792 +0.44(+1.11%)
Jun 28, 2006 39.25 39.29 38.88 39.05 14,393,569 -0.21(-0.54%)
Jun 27, 2006 39.71 39.73 39.24 39.27 15,714,677 -0.44(-1.10%)
Jun 26, 2006 39.30 39.73 39.23 39.70 23,451,446 -0.73(-1.81%)
Jun 23, 2006 40.26 40.71 40.22 40.43 7,589,962 +0.09(+0.23%)
Jun 22, 2006 40.42 40.88 40.17 40.34 12,683,151 -0.40(-0.99%)
Jun 21, 2006 40.55 40.82 40.55 40.74 10,766,779 +0.17(+0.42%)
Jun 20, 2006 40.47 40.68 40.36 40.57 10,507,592 +0.12(+0.29%)
Jun 19, 2006 40.62 40.67 40.43 40.45 15,150,503 -0.22(-0.54%)
Jun 16, 2006 40.42 40.72 40.42 40.67 17,666,386 +0.14(+0.34%)
Jun 15, 2006 40.32 40.56 40.17 40.53 13,442,056 +0.15(+0.36%)
Jun 14, 2006 40.41 40.47 40.20 40.39 13,607,972 +0.13(+0.33%)
Jun 13, 2006 40.58 40.68 40.23 40.25 18,333,234 -0.22(-0.54%)
Jun 12, 2006 40.52 40.66 40.45 40.47 9,869,408 +0.00(+0.00%)
Jun 09, 2006 40.51 40.67 40.43 40.47 13,075,646 -0.12(-0.29%)
Jun 08, 2006 40.34 40.72 40.25 40.59 19,001,144 +0.26(+0.64%)
Jun 07, 2006 40.30 40.68 40.23 40.33 14,418,593 +0.15(+0.38%)
Jun 06, 2006 39.85 40.39 39.80 40.18 16,028,765 +0.53(+1.35%)
Jun 05, 2006 39.79 39.89 39.62 39.65 10,497,734 -0.40(-1.00%)
Jun 02, 2006 40.02 40.23 39.86 40.05 10,110,547 +0.06(+0.15%)
Jun 01, 2006 39.73 40.02 39.70 39.99 8,586,822 +0.28(+0.71%)
May 31, 2006 39.65 39.75 39.48 39.71 12,527,548 +0.24(+0.62%)
May 30, 2006 39.88 39.92 39.44 39.46 11,891,487 -0.55(-1.38%)
May 26, 2006 40.12 40.15 39.88 40.02 9,402,296 +0.16(+0.40%)
May 25, 2006 40.16 40.16 39.66 39.86 13,220,482 -0.22(-0.56%)
May 24, 2006 39.64 40.18 39.56 40.08 19,529,374 +0.52(+1.32%)
May 23, 2006 39.66 39.92 39.54 39.56 15,664,023 +0.09(+0.23%)
May 22, 2006 39.35 39.69 39.33 39.47 14,580,566 -0.03(-0.07%)
May 19, 2006 39.67 39.72 39.32 39.50 19,959,330 -0.16(-0.42%)
May 18, 2006 39.76 39.88 39.59 39.66 12,918,375 +0.01(+0.03%)
May 17, 2006 39.56 40.08 39.53 39.65 20,789,364 -0.08(-0.20%)
May 16, 2006 39.54 39.88 39.46 39.73 12,536,193 +0.18(+0.47%)
May 15, 2006 38.88 39.57 38.80 39.54 16,343,155 +0.75(+1.94%)
May 12, 2006 38.51 39.07 38.51 38.79 15,523,586 -0.01(-0.02%)
May 11, 2006 38.68 38.95 38.64 38.80 14,871,449 +0.34(+0.89%)
May 10, 2006 38.51 38.57 38.41 38.45 11,882,084 -0.03(-0.07%)
May 09, 2006 38.71 38.77 38.45 38.48 10,856,258 -0.23(-0.60%)
May 08, 2006 38.71 38.82 38.67 38.71 9,016,474 +0.01(+0.02%)
May 05, 2006 38.57 38.78 38.47 38.71 10,711,120 +0.29(+0.76%)
May 04, 2006 38.53 38.55 38.37 38.41 11,827,335 -0.06(-0.15%)
May 03, 2006 38.59 38.71 38.40 38.47 14,222,194 -0.21(-0.55%)
May 02, 2006 38.75 38.88 38.64 38.69 8,480,660 +0.05(+0.14%)
May 01, 2006 38.71 38.76 38.61 38.63 11,437,873 -0.01(-0.03%)
Apr 28, 2006 38.67 38.76 38.57 38.65 12,937,029 -0.03(-0.07%)
Apr 27, 2006 38.38 38.85 38.38 38.67 17,558,860 +0.07(+0.19%)
Apr 26, 2006 38.49 38.67 38.43 38.60 16,055,912 +0.20(+0.52%)
Apr 25, 2006 38.45 38.54 38.32 38.40 12,956,897 -0.06(-0.15%)
Apr 24, 2006 38.45 38.65 38.37 38.46 12,343,888 -0.03(-0.07%)
Apr 21, 2006 38.57 38.64 38.28 38.49 15,187,508 +0.10(+0.26%)
Apr 20, 2006 38.28 38.57 38.26 38.39 11,555,864 +0.13(+0.34%)
Apr 19, 2006 38.43 38.49 38.14 38.26 13,870,192 -0.07(-0.19%)
Apr 18, 2006 38.05 38.34 38.03 38.33 19,197,542 +0.32(+0.83%)
Apr 17, 2006 38.03 38.12 37.89 38.01 13,362,435 -0.17(-0.45%)
Apr 13, 2006 38.16 38.24 37.93 38.18 11,131,672 +0.03(+0.07%)
Apr 12, 2006 38.14 38.24 38.09 38.16 10,173,638 +0.08(+0.21%)
Apr 11, 2006 38.05 38.26 37.80 38.08 13,823,026 +0.03(+0.07%)
Apr 10, 2006 38.14 38.18 37.93 38.05 14,118,155 -0.08(-0.21%)
Apr 07, 2006 38.54 38.72 38.05 38.13 13,610,399 -0.44(-1.15%)
Apr 06, 2006 38.51 38.73 38.32 38.57 9,754,753 +0.07(+0.17%)
Apr 05, 2006 38.64 38.89 38.45 38.51 13,360,008 -0.28(-0.71%)
Apr 04, 2006 38.94 39.11 38.74 38.78 14,418,897 -0.23(-0.59%)
Apr 03, 2006 39.23 39.40 38.98 39.02 13,688,958 -0.03(-0.08%)
Mar 31, 2006 39.20 39.38 38.94 39.05 14,717,060 -0.09(-0.22%)
Mar 30, 2006 39.05 39.33 39.03 39.13 11,887,999 -0.11(-0.27%)
Mar 29, 2006 39.31 39.43 39.13 39.24 10,057,770 -0.06(-0.15%)
Mar 28, 2006 39.43 39.48 39.24 39.30 11,753,629 -0.22(-0.57%)
Mar 27, 2006 39.61 39.83 39.40 39.52 11,328,071 -0.30(-0.75%)
Mar 24, 2006 40.00 40.09 39.75 39.82 7,854,760 -0.28(-0.69%)
Mar 23, 2006 40.07 40.16 39.97 40.10 10,542,777 -0.13(-0.31%)
Mar 22, 2006 39.76 40.29 39.76 40.22 10,717,034 +0.28(+0.71%)
Mar 21, 2006 40.08 40.12 39.83 39.94 11,950,786 +0.06(+0.15%)
Mar 20, 2006 39.83 39.92 39.76 39.88 8,931,545 +0.09(+0.23%)
Mar 17, 2006 39.83 39.83 39.66 39.79 17,459,522 +0.21(+0.53%)
Mar 16, 2006 39.53 39.71 39.36 39.58 16,357,108 +0.15(+0.37%)
Mar 15, 2006 39.00 39.53 38.97 39.43 13,498,929 +0.34(+0.86%)
Mar 14, 2006 39.00 39.17 38.92 39.09 12,040,569 +0.14(+0.36%)
Mar 13, 2006 39.13 39.15 38.90 38.96 9,432,780 +0.03(+0.07%)
Mar 10, 2006 38.67 38.93 38.57 38.93 14,014,723 +0.48(+1.25%)
Mar 09, 2006 38.87 38.88 38.41 38.45 12,998,603 -0.28(-0.73%)
Mar 08, 2006 38.34 38.80 38.13 38.73 11,258,763 +0.34(+0.89%)
Mar 07, 2006 37.93 38.45 37.93 38.39 14,498,670 +0.21(+0.55%)
Mar 06, 2006 37.96 38.29 37.92 38.18 9,010,559 +0.28(+0.75%)
Mar 03, 2006 37.95 38.32 37.89 37.89 9,800,858 -0.15(-0.38%)
Mar 02, 2006 37.91 38.41 37.88 38.04 11,821,117 +0.02(+0.05%)
Mar 01, 2006 37.99 38.12 37.88 38.02 10,831,386 +0.01(+0.02%)
Feb 28, 2006 38.18 38.19 37.86 38.01 13,561,716 -0.17(-0.45%)
Feb 27, 2006 38.22 38.61 38.13 38.18 10,628,162 +0.10(+0.26%)
Feb 24, 2006 38.70 38.70 37.86 38.09 15,732,422 -0.55(-1.42%)
Feb 23, 2006 38.90 38.94 38.54 38.63 14,791,828 -0.29(-0.75%)
Feb 22, 2006 38.91 39.03 38.71 38.92 13,114,320 -0.07(-0.19%)
Feb 21, 2006 38.99 39.11 38.74 39.00 9,842,564 +0.05(+0.12%)
Feb 17, 2006 39.02 39.08 38.73 38.95 10,272,520 +0.06(+0.15%)
Feb 16, 2006 39.20 39.20 38.63 38.89 18,038,104 -0.08(-0.20%)
Feb 15, 2006 38.96 39.17 38.71 38.97 12,609,748 +0.03(+0.08%)
Feb 14, 2006 38.71 39.08 38.71 38.94 14,888,587 +0.36(+0.94%)
Feb 13, 2006 38.49 38.67 38.27 38.57 7,606,493 +0.07(+0.19%)
Feb 10, 2006 38.71 38.74 38.40 38.50 12,372,704 -0.11(-0.27%)
Feb 09, 2006 39.00 39.37 38.44 38.61 18,398,144 -0.03(-0.09%)
Feb 08, 2006 37.62 38.73 37.54 38.64 22,184,178 +1.19(+3.17%)
Feb 07, 2006 37.58 37.80 37.39 37.45 15,682,374 -0.03(-0.09%)
Feb 06, 2006 37.91 37.95 37.35 37.49 16,104,595 -0.35(-0.92%)
Feb 03, 2006 37.76 37.91 37.60 37.83 16,713,053 -0.18(-0.47%)
Feb 02, 2006 38.47 38.49 37.97 38.01 15,188,115 -0.14(-0.36%)
Feb 01, 2006 38.03 38.52 38.01 38.15 20,324,982 +0.21(+0.56%)
Jan 31, 2006 38.34 38.47 37.88 37.94 31,187,002 -0.57(-1.47%)
Jan 30, 2006 38.71 38.74 38.27 38.51 18,013,080 -0.20(-0.53%)
Jan 27, 2006 38.87 39.04 38.47 38.71 17,587,068 +0.05(+0.12%)
Jan 26, 2006 38.74 39.23 38.61 38.67 24,183,812 +0.09(+0.24%)
Jan 25, 2006 40.22 40.22 38.27 38.57 38,474,252 -0.57(-1.45%)
Jan 24, 2006 39.69 40.38 39.14 39.14 30,266,428 -1.21(-2.99%)
Jan 23, 2006 40.06 40.38 39.96 40.35 10,939,368 +0.26(+0.64%)
Jan 20, 2006 40.99 41.08 40.04 40.09 16,720,333 -0.90(-2.20%)
Jan 19, 2006 41.08 41.29 40.68 40.99 11,366,441 -0.01(-0.03%)
Jan 18, 2006 40.72 41.04 40.45 41.01 11,470,177 +0.60(+1.49%)
Jan 17, 2006 40.43 40.93 40.29 40.41 14,671,562 -0.36(-0.87%)
Jan 13, 2006 40.82 41.07 40.50 40.76 10,682,304 -0.26(-0.63%)
Jan 12, 2006 41.21 41.24 40.75 41.02 11,014,136 -0.19(-0.46%)
Jan 11, 2006 41.51 41.53 40.84 41.21 13,382,606 -0.40(-0.95%)
Jan 10, 2006 41.22 41.61 41.21 41.61 10,097,656 +0.07(+0.17%)
Jan 09, 2006 41.22 41.55 41.16 41.53 10,773,452 +0.26(+0.62%)
Jan 06, 2006 41.09 41.37 40.97 41.28 8,977,042 +0.18(+0.45%)
Jan 05, 2006 41.26 41.51 40.95 41.09 14,942,426 -0.17(-0.42%)
Jan 04, 2006 40.83 41.30 40.72 41.26 13,752,655 +0.63(+1.54%)
Jan 03, 2006 40.27 40.78 40.25 40.64 16,232,444 +1.01(+2.55%)
Dec 30, 2005 39.63 39.73 39.58 39.63 7,979,273 -0.10(-0.25%)
Dec 29, 2005 39.91 40.02 39.59 39.73 8,076,032 -0.11(-0.28%)
Dec 28, 2005 39.76 40.00 39.76 39.84 8,509,172 +0.08(+0.20%)
Dec 27, 2005 40.30 40.35 39.74 39.76 9,599,151 -0.53(-1.33%)
Dec 23, 2005 40.42 40.56 40.23 40.29 5,446,252 -0.14(-0.34%)
Dec 22, 2005 40.20 40.43 39.93 40.43 7,854,912 +0.29(+0.72%)
Dec 21, 2005 40.21 40.35 40.02 40.14 9,527,416 +0.07(+0.16%)
Dec 20, 2005 40.17 40.35 40.00 40.08 10,535,346 -0.27(-0.67%)
Dec 19, 2005 40.13 40.88 40.29 40.35 16,143,723 +0.22(+0.54%)
Dec 16, 2005 39.67 40.45 39.69 40.13 20,014,534 +0.46(+1.16%)
Dec 15, 2005 39.63 39.79 39.56 39.67 10,528,825 +0.03(+0.08%)
Dec 14, 2005 39.83 39.88 39.60 39.63 15,467,775 -0.09(-0.23%)
Dec 13, 2005 39.65 39.89 39.56 39.73 19,390,150 +0.07(+0.17%)
Dec 12, 2005 39.66 39.73 39.57 39.66 12,073,479 +0.03(+0.08%)
Dec 09, 2005 39.56 39.79 39.55 39.63 12,335,395 +0.01(+0.03%)
Dec 08, 2005 39.59 40.06 39.48 39.62 15,788,081 +0.03(+0.07%)
Dec 07, 2005 39.82 39.86 39.40 39.59 21,788,650 -0.28(-0.71%)
Dec 06, 2005 40.39 40.39 39.83 39.87 22,464,596 -0.38(-0.95%)
Dec 05, 2005 40.22 40.88 40.04 40.25 33,284,456 -0.11(-0.26%)
Dec 02, 2005 40.62 40.75 40.35 40.36 10,340,160 -0.32(-0.78%)
Dec 01, 2005 40.78 40.92 40.64 40.68 10,560,977 -0.04(-0.10%)
Nov 30, 2005 41.20 41.30 40.70 40.72 11,666,273 -0.16(-0.40%)
Nov 29, 2005 41.41 41.42 40.85 40.88 13,067,305 -0.26(-0.64%)
Nov 28, 2005 41.38 41.51 41.01 41.14 19,258,510 +0.16(+0.40%)
Nov 25, 2005 40.95 41.11 40.85 40.98 7,725,698 +0.32(+0.78%)
Nov 23, 2005 40.52 40.77 40.42 40.66 11,650,348 +0.04(+0.10%)
Nov 22, 2005 40.70 40.75 40.32 40.62 16,114,756 -0.25(-0.61%)
Nov 21, 2005 41.24 41.24 40.68 40.87 16,635,555 -0.37(-0.90%)
Nov 18, 2005 41.76 42.05 41.11 41.24 17,737,970 -0.52(-1.25%)
Nov 17, 2005 41.95 41.98 41.59 41.76 16,070,319 +0.06(+0.14%)
Nov 16, 2005 42.05 42.05 41.31 41.71 23,004,960 +0.28(+0.67%)
Nov 15, 2005 41.13 41.87 40.78 41.43 57,007,072 +1.53(+3.83%)
Nov 14, 2005 40.27 40.30 39.85 39.90 13,500,597 -0.27(-0.67%)
Nov 11, 2005 40.39 40.48 40.17 40.17 8,951,412 -0.32(-0.80%)
Nov 10, 2005 40.23 40.62 39.95 40.49 9,293,860 +0.26(+0.64%)
Nov 09, 2005 40.17 40.49 39.95 40.23 10,707,783 +0.16(+0.41%)
Nov 08, 2005 40.19 40.35 39.98 40.07 11,213,417 -0.44(-1.07%)
Nov 07, 2005 39.89 40.60 39.69 40.51 14,807,449 +0.36(+0.90%)
Nov 04, 2005 40.35 40.44 39.56 40.14 23,110,516 -0.21(-0.52%)
Nov 03, 2005 40.42 40.58 40.20 40.35 25,743,024 -0.07(-0.16%)
Nov 02, 2005 40.79 41.34 40.25 40.42 23,852,132 -0.40(-0.97%)
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.