Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 14.52 14.52 14.16 14.25 11,285,634 -0.35(-2.38%)
Oct 30, 2000 14.48 14.63 14.36 14.60 7,097,714 +0.25(+1.75%)
Oct 27, 2000 14.38 14.51 14.27 14.35 6,319,528 -0.06(-0.40%)
Oct 26, 2000 14.50 14.68 14.40 14.41 8,038,130 -0.13(-0.87%)
Oct 25, 2000 14.19 14.69 14.17 14.53 12,362,103 +0.35(+2.45%)
Oct 24, 2000 14.18 14.30 14.02 14.19 9,945,461 +0.02(+0.14%)
Oct 23, 2000 14.23 14.45 14.17 14.17 11,661,154 -0.05(-0.34%)
Oct 20, 2000 14.16 14.35 14.09 14.21 10,113,185 +0.02(+0.13%)
Oct 19, 2000 14.31 14.48 14.06 14.20 17,725,058 -0.39(-2.65%)
Oct 18, 2000 14.78 14.97 14.55 14.58 11,397,773 -0.43(-2.90%)
Oct 17, 2000 14.85 15.08 14.76 15.02 14,585,492 +0.02(+0.12%)
Oct 16, 2000 14.82 15.06 14.76 15.00 9,052,874 +0.17(+1.18%)
Oct 13, 2000 15.03 15.09 14.79 14.82 14,718,313 -0.18(-1.23%)
Oct 12, 2000 14.82 15.09 14.64 15.01 15,009,487 +0.15(+1.04%)
Oct 11, 2000 14.73 14.89 14.60 14.85 12,738,270 +0.21(+1.46%)
Oct 10, 2000 14.29 14.70 14.17 14.64 9,865,639 +0.51(+3.62%)
Oct 09, 2000 14.28 14.39 14.12 14.13 4,721,145 -0.15(-1.08%)
Oct 06, 2000 14.38 14.56 14.12 14.28 7,562,105 -0.12(-0.81%)
Oct 05, 2000 14.16 14.50 14.10 14.40 10,468,992 +0.43(+3.04%)
Oct 04, 2000 14.23 14.50 13.97 13.97 11,077,515 -0.34(-2.37%)
Oct 03, 2000 14.40 14.51 14.22 14.31 7,121,952 -0.11(-0.74%)
Oct 02, 2000 14.57 14.58 14.27 14.42 6,804,602 -0.12(-0.80%)
Sep 29, 2000 14.43 14.73 14.35 14.53 8,503,491 +0.09(+0.61%)
Sep 28, 2000 14.75 14.92 14.38 14.45 10,182,666 -0.27(-1.81%)
Sep 27, 2000 14.61 14.80 14.46 14.71 6,967,801 +0.09(+0.62%)
Sep 26, 2000 14.82 14.90 14.48 14.62 7,366,589 -0.21(-1.42%)
Sep 25, 2000 14.82 14.92 14.67 14.83 6,444,594 -0.00(-0.01%)
Sep 22, 2000 14.78 14.94 14.64 14.83 8,925,870 +0.25(+1.72%)
Sep 21, 2000 14.09 14.62 14.09 14.58 9,460,711 +0.49(+3.48%)
Sep 20, 2000 14.21 14.35 13.97 14.09 8,834,090 -0.11(-0.79%)
Sep 19, 2000 14.20 14.31 14.11 14.20 6,380,607 -0.05(-0.34%)
Sep 18, 2000 14.35 14.50 14.21 14.25 12,352,085 -0.45(-3.03%)
Sep 15, 2000 14.77 14.84 14.69 14.70 10,127,404 -0.15(-0.98%)
Sep 14, 2000 15.09 15.09 14.82 14.84 6,738,030 -0.26(-1.72%)
Sep 13, 2000 14.95 15.13 14.94 15.10 7,921,144 +0.15(+1.04%)
Sep 12, 2000 14.87 14.95 14.76 14.95 6,345,705 +0.25(+1.68%)
Sep 11, 2000 14.65 14.77 14.65 14.70 6,630,415 +0.09(+0.58%)
Sep 08, 2000 14.39 14.62 14.39 14.62 6,161,500 +0.16(+1.10%)
Sep 07, 2000 14.44 14.52 14.33 14.46 4,280,022 +0.03(+0.20%)
Sep 06, 2000 14.54 14.54 14.40 14.43 9,085,191 +0.00(+0.00%)
Sep 05, 2000 14.33 14.46 14.13 14.43 8,577,496 +0.10(+0.68%)
Sep 01, 2000 14.31 14.38 14.21 14.33 4,913,106 +0.10(+0.73%)
Aug 31, 2000 14.41 14.52 14.18 14.23 7,600,562 +0.11(+0.77%)
Aug 30, 2000 14.23 14.36 14.12 14.12 6,798,785 -0.27(-1.88%)
Aug 29, 2000 14.54 14.57 14.36 14.39 6,305,309 -0.27(-1.85%)
Aug 28, 2000 14.62 14.94 14.57 14.66 8,339,645 -0.11(-0.72%)
Aug 25, 2000 14.79 14.88 14.67 14.77 5,978,587 -0.13(-0.84%)
Aug 24, 2000 14.81 14.94 14.78 14.89 5,338,717 -0.11(-0.71%)
Aug 23, 2000 15.11 15.15 14.81 15.00 5,562,025 -0.13(-0.83%)
Aug 22, 2000 15.04 15.14 14.98 15.12 5,217,206 +0.12(+0.77%)
Aug 21, 2000 15.01 15.12 14.93 15.01 5,929,466 +0.09(+0.60%)
Aug 18, 2000 15.01 15.05 14.75 14.92 8,864,791 -0.09(-0.60%)
Aug 17, 2000 15.16 15.18 14.94 15.01 7,629,324 -0.13(-0.86%)
Aug 16, 2000 14.99 15.19 14.97 15.14 5,202,987 +0.27(+1.82%)
Aug 15, 2000 14.97 15.06 14.82 14.87 5,330,315 -0.19(-1.25%)
Aug 14, 2000 15.16 15.22 14.94 15.06 4,628,396 -0.08(-0.54%)
Aug 11, 2000 15.09 15.30 15.03 15.14 7,258,005 +0.07(+0.44%)
Aug 10, 2000 14.81 15.14 14.74 15.07 9,289,109 +0.40(+2.74%)
Aug 09, 2000 14.94 15.04 14.48 14.67 11,455,620 -0.29(-1.92%)
Aug 08, 2000 14.93 15.09 14.80 14.96 7,438,332 -0.03(-0.20%)
Aug 07, 2000 15.09 15.09 14.84 14.99 6,168,610 +0.05(+0.31%)
Aug 04, 2000 14.95 14.96 14.75 14.94 6,566,751 -0.07(-0.45%)
Aug 03, 2000 14.89 15.06 14.87 15.01 9,237,079 +0.08(+0.52%)
Aug 02, 2000 14.69 14.96 14.58 14.93 8,050,410 +0.26(+1.78%)
Aug 01, 2000 14.31 14.70 14.29 14.67 8,161,580 +0.27(+1.88%)
Jul 31, 2000 14.50 14.53 14.31 14.40 10,241,482 -0.09(-0.64%)
Jul 28, 2000 14.37 14.50 14.26 14.49 7,831,626 +0.28(+1.96%)
Jul 27, 2000 14.04 14.38 14.02 14.21 10,647,380 +0.25(+1.78%)
Jul 26, 2000 14.47 14.47 13.96 13.96 11,888,018 -0.50(-3.48%)
Jul 25, 2000 14.63 14.66 14.35 14.47 9,502,076 -0.15(-1.01%)
Jul 24, 2000 14.28 14.76 14.28 14.61 9,186,019 +0.34(+2.38%)
Jul 21, 2000 14.21 14.46 14.08 14.27 12,325,262 +0.06(+0.41%)
Jul 20, 2000 14.43 14.43 14.18 14.21 9,614,215 -0.20(-1.42%)
Jul 19, 2000 14.68 14.80 14.35 14.42 8,672,507 -0.28(-1.91%)
Jul 18, 2000 14.61 14.77 14.60 14.70 13,391,390 +0.10(+0.70%)
Jul 17, 2000 14.39 14.81 14.31 14.60 14,227,423 +0.39(+2.76%)
Jul 14, 2000 14.35 14.36 14.09 14.20 20,339,478 -0.53(-3.61%)
Jul 13, 2000 15.09 15.09 14.70 14.74 12,371,798 -0.43(-2.87%)
Jul 12, 2000 15.36 15.40 15.16 15.17 9,175,355 -0.33(-2.13%)
Jul 11, 2000 15.37 15.54 15.32 15.50 10,959,882 +0.00(+0.00%)
Jul 10, 2000 15.59 15.61 15.44 15.50 7,027,910 +0.07(+0.44%)
Jul 07, 2000 15.39 15.61 15.37 15.43 10,516,497 +0.01(+0.06%)
Jul 06, 2000 15.47 15.53 15.35 15.42 9,364,407 -0.20(-1.30%)
Jul 05, 2000 15.60 15.69 15.45 15.63 11,806,579 -0.01(-0.06%)
Jul 03, 2000 15.67 15.67 15.46 15.64 7,717,225 -0.13(-0.79%)
Jun 30, 2000 15.16 15.78 14.92 15.76 25,999,424 +0.51(+3.36%)
Jun 29, 2000 15.16 15.37 15.06 15.25 13,914,920 +0.07(+0.49%)
Jun 28, 2000 15.01 15.21 14.98 15.17 14,195,106 +0.02(+0.14%)
Jun 27, 2000 14.75 15.19 14.74 15.15 23,892,052 +0.38(+2.56%)
Jun 26, 2000 14.29 14.78 14.24 14.78 25,508,532 +0.89(+6.41%)
Jun 23, 2000 13.74 13.92 13.72 13.89 6,218,054 +0.18(+1.34%)
Jun 22, 2000 13.89 13.89 13.65 13.70 6,452,673 -0.20(-1.46%)
Jun 21, 2000 13.73 13.99 13.73 13.90 8,264,024 +0.20(+1.48%)
Jun 20, 2000 13.98 13.99 13.62 13.70 7,054,087 -0.25(-1.81%)
Jun 19, 2000 13.89 13.97 13.78 13.95 5,764,651 +0.10(+0.70%)
Jun 16, 2000 13.93 13.99 13.83 13.86 11,868,951 -0.16(-1.17%)
Jun 15, 2000 13.92 14.08 13.84 14.02 12,886,280 +0.13(+0.97%)
Jun 14, 2000 13.83 13.90 13.71 13.89 8,880,626 +0.27(+1.99%)
Jun 13, 2000 13.27 13.69 13.24 13.62 8,735,201 +0.50(+3.80%)
Jun 12, 2000 13.42 13.52 13.10 13.12 6,153,744 -0.21(-1.56%)
Jun 09, 2000 13.15 13.54 13.12 13.32 6,638,171 +0.19(+1.47%)
Jun 08, 2000 12.95 13.14 12.82 13.13 5,959,844 +0.18(+1.41%)
Jun 07, 2000 13.16 13.22 12.95 12.95 6,638,494 -0.07(-0.51%)
Jun 06, 2000 12.92 13.11 12.84 13.01 5,180,365 +0.02(+0.14%)
Jun 05, 2000 12.92 13.19 12.77 13.00 8,605,935 +0.00(+0.00%)
Jun 02, 2000 13.54 13.54 12.76 13.00 15,120,656 -0.57(-4.21%)
Jun 01, 2000 13.81 13.85 13.50 13.57 8,464,387 -0.28(-2.02%)
May 31, 2000 13.80 13.92 13.65 13.85 7,105,794 +0.09(+0.63%)
May 30, 2000 13.64 13.76 13.48 13.76 6,823,022 +0.13(+0.93%)
May 26, 2000 13.85 13.90 13.60 13.63 5,015,227 -0.18(-1.33%)
May 25, 2000 13.81 13.85 13.57 13.82 7,323,931 -0.10(-0.70%)
May 24, 2000 13.57 13.92 13.50 13.92 13,286,361 +0.45(+3.38%)
May 23, 2000 13.60 13.64 13.32 13.46 9,076,466 +0.02(+0.15%)
May 22, 2000 13.87 13.88 13.18 13.44 9,926,394 -0.29(-2.12%)
May 19, 2000 13.74 13.87 13.44 13.73 11,443,017 +0.04(+0.28%)
May 18, 2000 13.44 13.77 13.43 13.69 9,846,572 +0.22(+1.65%)
May 17, 2000 13.47 13.57 13.25 13.47 5,673,518 -0.04(-0.29%)
May 16, 2000 13.38 13.53 13.34 13.51 8,351,279 +0.16(+1.23%)
May 15, 2000 13.19 13.46 13.17 13.34 7,249,926 +0.12(+0.88%)
May 12, 2000 13.32 13.34 13.10 13.23 6,596,159 -0.09(-0.65%)
May 11, 2000 13.36 13.45 13.29 13.32 7,506,197 +0.09(+0.65%)
May 10, 2000 13.46 13.46 13.17 13.23 13,444,389 -0.23(-1.72%)
May 09, 2000 13.54 13.68 13.42 13.46 13,200,721 -0.12(-0.86%)
May 08, 2000 13.14 13.58 13.01 13.58 14,848,549 +0.58(+4.46%)
May 05, 2000 12.87 13.04 12.79 13.00 6,854,047 +0.15(+1.13%)
May 04, 2000 12.84 13.01 12.73 12.85 4,934,435 -0.03(-0.23%)
May 03, 2000 13.01 13.14 12.84 12.88 8,223,951 -0.15(-1.12%)
May 02, 2000 12.71 13.08 12.70 13.03 8,347,724 +0.23(+1.81%)
May 01, 2000 12.73 13.06 12.67 12.79 9,421,285 +0.03(+0.23%)
Apr 28, 2000 12.80 12.84 12.68 12.76 8,328,980 -0.08(-0.60%)
Apr 27, 2000 12.73 12.90 12.66 12.84 7,701,067 +0.04(+0.30%)
Apr 26, 2000 13.01 13.01 12.69 12.80 8,854,773 -0.24(-1.85%)
Apr 25, 2000 12.95 13.06 12.78 13.04 9,120,416 +0.07(+0.52%)
Apr 24, 2000 12.61 13.06 12.61 12.98 11,648,228 +0.35(+2.76%)
Apr 20, 2000 12.71 12.83 12.57 12.63 9,119,770 -0.10(-0.77%)
Apr 19, 2000 12.61 12.78 12.48 12.73 12,615,789 +0.12(+0.92%)
Apr 18, 2000 12.38 12.69 12.26 12.61 24,243,012 +0.62(+5.16%)
Apr 17, 2000 11.70 12.07 11.68 11.99 19,371,270 +0.65(+5.72%)
Apr 14, 2000 11.62 11.70 11.23 11.34 13,693,228 -0.45(-3.86%)
Apr 13, 2000 11.77 11.90 11.57 11.80 11,436,553 -0.12(-0.97%)
Apr 12, 2000 12.02 12.28 11.77 11.91 12,171,758 -0.19(-1.60%)
Apr 11, 2000 11.76 12.13 11.70 12.11 14,390,622 +0.35(+2.96%)
Apr 10, 2000 11.57 11.84 11.56 11.76 13,574,949 +0.30(+2.62%)
Apr 07, 2000 11.80 11.82 11.42 11.46 10,217,568 -0.13(-1.08%)
Apr 06, 2000 11.95 11.96 11.50 11.58 13,422,091 -0.41(-3.39%)
Apr 05, 2000 11.76 11.99 11.57 11.99 22,698,596 +0.12(+0.98%)
Apr 04, 2000 11.32 11.87 11.30 11.87 35,591,340 +0.70(+6.23%)
Apr 03, 2000 10.93 11.26 10.83 11.18 17,952,890 +0.31(+2.85%)
Mar 31, 2000 10.98 11.00 10.84 10.87 12,960,608 -0.08(-0.71%)
Mar 30, 2000 10.92 11.08 10.88 10.95 16,721,302 -0.05(-0.44%)
Mar 29, 2000 10.84 11.16 10.84 10.99 23,760,846 -0.15(-1.31%)
Mar 28, 2000 10.74 11.14 10.73 11.14 29,706,148 +0.35(+3.23%)
Mar 27, 2000 10.98 11.02 10.62 10.79 36,536,928 -0.39(-3.46%)
Mar 24, 2000 11.29 11.45 10.86 11.18 62,638,792 -1.20(-9.69%)
Mar 23, 2000 12.57 12.68 12.37 12.38 16,797,570 -0.35(-2.74%)
Mar 22, 2000 12.51 12.73 12.33 12.73 16,133,461 +0.31(+2.49%)
Mar 21, 2000 12.09 12.53 12.09 12.42 12,978,059 +0.15(+1.19%)
Mar 20, 2000 12.33 12.37 12.15 12.27 10,929,181 -0.04(-0.31%)
Mar 17, 2000 12.27 12.37 12.10 12.31 17,784,844 -0.04(-0.31%)
Mar 16, 2000 12.36 12.45 12.21 12.35 24,834,730 +0.44(+3.73%)
Mar 15, 2000 11.18 12.10 11.11 11.90 19,422,976 +0.65(+5.76%)
Mar 14, 2000 11.11 11.55 11.10 11.26 16,713,222 +0.43(+3.93%)
Mar 13, 2000 10.77 11.07 10.72 10.83 9,313,670 -0.13(-1.23%)
Mar 10, 2000 11.25 11.41 10.81 10.96 14,095,571 -0.28(-2.50%)
Mar 09, 2000 10.98 11.29 10.82 11.25 15,622,534 +0.26(+2.38%)
Mar 08, 2000 10.47 11.10 10.40 10.98 20,757,334 +0.39(+3.65%)
Mar 07, 2000 10.91 10.91 10.23 10.60 26,709,744 -0.31(-2.84%)
Mar 06, 2000 11.29 11.29 10.87 10.91 12,341,421 -0.46(-4.08%)
Mar 03, 2000 11.49 11.49 11.18 11.37 9,376,364 -0.03(-0.26%)
Mar 02, 2000 11.29 11.59 11.24 11.40 10,988,321 +0.05(+0.44%)
Mar 01, 2000 11.18 11.35 10.99 11.35 15,199,832 +0.21(+1.90%)
Feb 29, 2000 11.33 11.36 11.02 11.14 16,457,274 -0.12(-1.03%)
Feb 28, 2000 11.14 11.29 10.84 11.26 21,891,002 +0.12(+1.04%)
Feb 25, 2000 11.23 11.24 10.88 11.14 21,364,886 -0.27(-2.37%)
Feb 24, 2000 11.60 11.64 11.14 11.41 29,925,254 -0.37(-3.11%)
Feb 23, 2000 12.09 12.12 11.78 11.78 13,412,396 -0.39(-3.18%)
Feb 22, 2000 12.07 12.23 11.87 12.16 11,814,335 +0.18(+1.52%)
Feb 18, 2000 12.15 12.21 11.89 11.98 13,329,988 -0.27(-2.21%)
Feb 17, 2000 12.52 12.55 12.18 12.25 9,343,725 -0.10(-0.78%)
Feb 16, 2000 12.42 12.47 12.21 12.35 14,948,408 +0.02(+0.15%)
Feb 15, 2000 12.02 12.42 11.99 12.33 15,940,854 +0.32(+2.67%)
Feb 14, 2000 11.90 12.11 11.87 12.01 11,925,505 +0.03(+0.23%)
Feb 11, 2000 12.03 12.14 11.75 11.98 16,547,115 -0.09(-0.72%)
Feb 10, 2000 12.35 12.43 11.99 12.07 18,335,844 -0.31(-2.50%)
Feb 09, 2000 12.70 12.71 12.33 12.38 20,075,128 -0.32(-2.51%)
Feb 08, 2000 12.76 12.84 12.57 12.70 9,902,480 +0.10(+0.76%)
Feb 07, 2000 12.62 12.69 12.53 12.60 9,409,327 -0.11(-0.83%)
Feb 04, 2000 12.86 12.94 12.66 12.71 11,164,447 -0.18(-1.43%)
Feb 03, 2000 13.15 13.15 12.67 12.89 16,557,133 -0.32(-2.41%)
Feb 02, 2000 13.23 13.35 13.14 13.21 9,368,932 +0.09(+0.66%)
Feb 01, 2000 13.22 13.23 13.05 13.12 9,840,432 -0.19(-1.45%)
Jan 31, 2000 13.18 13.42 12.81 13.32 14,645,601 +0.24(+1.85%)
Jan 28, 2000 12.51 13.18 12.51 13.07 19,939,398 +0.62(+4.97%)
Jan 27, 2000 12.96 12.99 12.45 12.45 20,053,152 -0.46(-3.59%)
Jan 26, 2000 13.34 13.44 12.85 12.92 15,346,873 -0.27(-2.05%)
Jan 25, 2000 12.98 13.45 12.93 13.19 20,951,234 +0.24(+1.86%)
Jan 24, 2000 13.94 13.95 12.93 12.95 18,269,594 -0.96(-6.88%)
Jan 21, 2000 14.20 14.20 13.87 13.90 13,812,476 -0.32(-2.25%)
Jan 20, 2000 14.27 14.28 13.93 14.22 7,797,048 +0.05(+0.35%)
Jan 19, 2000 14.08 14.24 14.02 14.18 8,905,833 +0.05(+0.34%)
Jan 18, 2000 14.23 14.40 14.09 14.13 7,878,162 -0.37(-2.54%)
Jan 14, 2000 14.53 14.60 14.36 14.50 8,737,787 +0.05(+0.34%)
Jan 13, 2000 14.53 14.85 14.40 14.45 7,545,947 -0.02(-0.14%)
Jan 12, 2000 14.52 14.71 14.42 14.47 8,345,785 -0.13(-0.92%)
Jan 11, 2000 14.39 14.69 14.38 14.60 9,954,187 +0.05(+0.33%)
Jan 10, 2000 14.96 15.00 14.55 14.55 7,971,558 -0.38(-2.53%)
Jan 07, 2000 14.56 15.00 14.48 14.93 15,941,823 +0.61(+4.26%)
Jan 06, 2000 13.97 14.53 13.94 14.32 8,669,922 +0.43(+3.13%)
Jan 05, 2000 13.74 14.05 13.68 13.89 13,306,397 +0.15(+1.06%)
Jan 04, 2000 14.10 14.17 13.73 13.74 12,641,320 -0.52(-3.67%)
Jan 03, 2000 14.41 14.50 14.17 14.26 7,503,612 -0.16(-1.14%)
Dec 31, 1999 14.47 14.60 14.41 14.43 2,225,650 -0.04(-0.27%)
Dec 30, 1999 14.39 14.62 14.39 14.47 3,962,349 +0.16(+1.15%)
Dec 29, 1999 14.88 14.88 14.27 14.30 5,049,483 -0.46(-3.14%)
Dec 28, 1999 15.12 15.12 14.60 14.77 5,527,770 -0.36(-2.36%)
Dec 27, 1999 14.77 15.12 14.66 15.12 6,728,011 +0.34(+2.29%)
Dec 23, 1999 14.33 14.83 14.23 14.78 9,389,937 +0.62(+4.37%)
Dec 22, 1999 14.06 14.35 14.05 14.17 9,345,664 +0.09(+0.62%)
Dec 21, 1999 14.18 14.19 13.94 14.08 9,401,248 -0.15(-1.07%)
Dec 20, 1999 14.53 14.54 13.99 14.23 10,304,500 -0.45(-3.05%)
Dec 17, 1999 14.71 14.77 14.29 14.68 23,589,244 +0.04(+0.26%)
Dec 16, 1999 14.80 14.81 14.46 14.64 10,481,272 -0.01(-0.05%)
Dec 15, 1999 14.56 14.73 14.47 14.65 9,768,366 +0.07(+0.51%)
Dec 14, 1999 14.27 14.80 14.23 14.57 9,343,725 +0.15(+1.07%)
Dec 13, 1999 14.64 14.67 14.24 14.42 8,776,567 -0.18(-1.25%)
Dec 10, 1999 14.70 14.72 14.43 14.60 9,461,680 +0.17(+1.20%)
Dec 09, 1999 14.23 14.64 14.20 14.43 14,022,858 +0.31(+2.22%)
Dec 08, 1999 14.36 14.44 13.96 14.11 16,066,566 -0.33(-2.30%)
Dec 07, 1999 15.00 15.04 14.40 14.45 17,644,912 -0.53(-3.55%)
Dec 06, 1999 14.85 15.15 14.78 14.98 10,905,913 -0.07(-0.45%)
Dec 03, 1999 15.32 15.39 14.87 15.05 20,556,000 -0.44(-2.83%)
Dec 02, 1999 15.66 15.67 15.32 15.48 10,570,466 -0.37(-2.36%)
Dec 01, 1999 15.97 16.00 15.65 15.86 7,413,772 -0.19(-1.20%)
Nov 30, 1999 16.13 16.20 16.02 16.05 5,593,372 -0.20(-1.25%)
Nov 29, 1999 15.94 16.28 15.75 16.25 6,602,623 +0.29(+1.81%)
Nov 26, 1999 16.25 16.25 15.97 15.97 2,171,358 -0.24(-1.49%)
Nov 24, 1999 16.02 16.23 16.02 16.21 5,823,144 +0.11(+0.66%)
Nov 23, 1999 16.23 16.24 16.01 16.10 6,814,943 -0.19(-1.19%)
Nov 22, 1999 16.25 16.36 16.15 16.29 5,322,559 +0.02(+0.11%)
Nov 19, 1999 16.15 16.27 16.05 16.27 4,951,886 +0.13(+0.79%)
Nov 18, 1999 16.23 16.25 16.02 16.15 5,606,945 -0.19(-1.18%)
Nov 17, 1999 16.38 16.53 16.30 16.34 7,954,107 -0.08(-0.47%)
Nov 16, 1999 16.13 16.42 16.10 16.42 9,501,107 +0.41(+2.53%)
Nov 15, 1999 16.05 16.08 15.88 16.01 5,210,420 -0.04(-0.24%)
Nov 12, 1999 16.09 16.14 15.83 16.05 4,849,119 -0.01(-0.06%)
Nov 11, 1999 15.95 16.09 15.92 16.06 4,502,038 +0.13(+0.79%)
Nov 10, 1999 15.86 16.01 15.82 15.94 8,706,763 -0.10(-0.60%)
Nov 09, 1999 16.30 16.31 15.98 16.03 6,818,821 -0.13(-0.78%)
Nov 08, 1999 16.33 16.38 16.08 16.16 7,247,987 -0.16(-1.00%)
Nov 05, 1999 16.40 16.51 16.28 16.32 11,130,191 +0.03(+0.18%)
Nov 04, 1999 16.25 16.40 16.24 16.29 10,292,219 +0.16(+1.02%)
Nov 03, 1999 16.09 16.26 16.01 16.13 8,091,453 +0.27(+1.71%)
Nov 02, 1999 16.26 16.41 15.82 15.86 11,931,322 -0.40(-2.44%)
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.