Johnson & Johnson (NY: JNJ )

178.78 -0.10 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 44.72 44.86 44.49 44.79 13,249,881 +0.13(+0.28%)
Oct 28, 2010 44.93 45.05 44.62 44.66 14,405,139 -0.01(-0.02%)
Oct 27, 2010 44.67 44.75 44.46 44.67 16,959,058 -0.29(-0.64%)
Oct 25, 2010 45.00 45.13 44.86 44.95 11,065,735 +0.12(+0.27%)
Oct 22, 2010 45.02 45.05 44.72 44.84 9,642,021 -0.13(-0.28%)
Oct 21, 2010 44.87 45.12 44.63 44.96 15,799,745 +0.27(+0.61%)
Oct 20, 2010 44.49 44.99 44.31 44.69 14,526,044 +0.22(+0.49%)
Oct 19, 2010 44.19 44.74 43.91 44.47 24,529,578 -0.40(-0.89%)
Oct 18, 2010 44.75 44.95 44.44 44.87 15,440,216 +0.20(+0.46%)
Oct 15, 2010 44.95 44.97 44.36 44.67 18,878,980 -0.12(-0.27%)
Oct 14, 2010 44.82 44.83 44.54 44.79 12,316,827 +0.11(+0.25%)
Oct 13, 2010 44.57 44.82 44.47 44.67 14,381,061 +0.20(+0.46%)
Oct 12, 2010 44.36 44.58 44.24 44.47 12,392,362 -0.01(-0.02%)
Oct 11, 2010 44.45 44.48 44.29 44.48 8,786,029 +0.05(+0.11%)
Oct 08, 2010 44.43 44.54 44.29 44.43 10,472,068 +0.01(+0.02%)
Oct 07, 2010 44.47 44.62 44.27 44.42 7,870 +0.01(+0.02%)
Oct 06, 2010 44.19 44.45 43.91 44.41 16,138,839 +0.26(+0.59%)
Oct 05, 2010 43.62 44.22 43.57 44.15 168,753 +0.82(+1.90%)
Oct 04, 2010 43.24 43.55 43.07 43.33 12,396,149 -0.06(-0.13%)
Oct 01, 2010 43.39 43.74 43.26 43.39 13,909,323 -0.15(-0.34%)
Sep 30, 2010 43.53 44.06 43.25 43.54 110,226 -0.24(-0.56%)
Sep 29, 2010 43.78 43.95 43.65 43.78 10,565 -0.08(-0.19%)
Sep 28, 2010 43.54 43.98 43.35 43.87 33,667 +0.28(+0.64%)
Sep 27, 2010 43.66 43.79 43.51 43.58 10,941,071 -0.08(-0.18%)
Sep 24, 2010 43.55 43.84 43.44 43.66 17,984,884 +0.23(+0.53%)
Sep 23, 2010 43.43 43.56 43.26 43.43 11,934,245 -0.11(-0.26%)
Sep 22, 2010 43.55 43.91 43.49 43.54 13,307,020 +0.02(+0.05%)
Sep 21, 2010 43.47 43.73 43.42 43.52 426 -0.11(-0.24%)
Sep 20, 2010 43.32 43.73 43.22 43.63 15,883,693 +0.37(+0.84%)
Sep 17, 2010 43.26 43.37 42.95 43.26 17,420,864 +0.37(+0.85%)
Sep 15, 2010 42.63 42.97 42.51 42.90 12,967,535 +0.33(+0.78%)
Sep 14, 2010 42.46 42.84 42.33 42.57 19,613 +0.18(+0.43%)
Sep 13, 2010 42.20 42.43 42.10 42.38 15,207,217 +0.24(+0.57%)
Sep 10, 2010 42.12 42.16 42.00 42.14 11,896,229 +0.11(+0.27%)
Sep 09, 2010 41.73 42.18 41.64 42.03 19,846,138 +0.68(+1.65%)
Sep 08, 2010 41.05 41.48 41.05 41.35 148,186 +0.11(+0.26%)
Sep 07, 2010 41.31 41.43 41.20 41.24 21,802 -0.16(-0.39%)
Sep 03, 2010 41.35 41.46 41.10 41.41 10,721,543 +0.22(+0.55%)
Sep 02, 2010 41.12 41.31 40.96 41.18 7,164 +0.21(+0.51%)
Sep 01, 2010 40.52 41.01 40.36 40.97 16,428,997 +0.81(+2.03%)
Aug 31, 2010 40.11 40.36 40.05 40.16 53,892 -0.20(-0.50%)
Aug 30, 2010 40.47 40.61 40.23 40.36 13,659,090 +0.20(+0.51%)
Aug 27, 2010 40.44 40.67 40.04 40.16 16,616,430 -0.11(-0.28%)
Aug 26, 2010 40.31 40.53 40.22 40.27 22,226 -0.09(-0.22%)
Aug 25, 2010 40.37 40.51 40.26 40.36 5,864 -0.02(-0.05%)
Aug 24, 2010 40.72 40.85 40.27 40.38 140,509 -0.60(-1.46%)
Aug 23, 2010 41.05 41.31 40.94 40.98 12,703,836 +0.09(+0.22%)
Aug 20, 2010 40.86 41.01 40.71 40.89 16,213,904 +0.01(+0.03%)
Aug 19, 2010 41.19 41.19 40.65 40.87 61,253 -0.44(-1.06%)
Aug 18, 2010 41.39 41.64 41.09 41.31 4,166 +0.09(+0.22%)
Aug 17, 2010 41.02 41.40 40.72 41.22 119,393 +0.84(+2.09%)
Aug 16, 2010 40.37 40.45 40.00 40.38 12,543,914 -0.10(-0.24%)
Aug 13, 2010 40.48 40.71 40.41 40.48 12,282,957 -0.26(-0.63%)
Aug 12, 2010 40.48 40.87 40.44 40.73 11,839,074 +0.01(+0.03%)
Aug 11, 2010 41.01 41.03 40.58 40.72 88,445 -0.65(-1.58%)
Aug 10, 2010 41.37 41.63 41.00 41.37 861 -0.42(-1.02%)
Aug 09, 2010 41.76 41.94 41.62 41.80 9,589,001 +0.06(+0.15%)
Aug 06, 2010 41.74 41.76 41.24 41.74 12,245,845 +0.14(+0.33%)
Aug 05, 2010 41.44 41.69 41.42 41.60 13,793,266 +0.01(+0.03%)
Aug 04, 2010 41.33 41.72 41.23 41.58 53,805 +0.27(+0.66%)
Aug 03, 2010 40.89 41.49 40.87 41.31 19,838 +0.44(+1.07%)
Aug 02, 2010 40.72 40.98 40.66 40.87 16,421,592 +0.44(+1.08%)
Jul 30, 2010 40.44 40.62 39.86 40.44 18,654,478 +0.18(+0.45%)
Jul 29, 2010 40.44 40.56 40.17 40.25 11,267 -0.19(-0.46%)
Jul 28, 2010 40.44 40.55 40.13 40.44 3,884 +0.00(+0.00%)
Jul 27, 2010 40.44 40.68 40.11 40.44 14,083 +0.25(+0.62%)
Jul 26, 2010 40.13 40.38 40.01 40.19 16,919,338 +0.08(+0.19%)
Jul 23, 2010 39.87 40.12 39.68 40.11 21,659,384 +0.42(+1.07%)
Jul 22, 2010 39.98 40.11 39.58 39.69 14,929 -0.07(-0.18%)
Jul 21, 2010 40.93 40.93 39.59 39.76 36,929,268 -1.02(-2.49%)
Jul 20, 2010 40.78 40.91 40.37 40.78 32,043,620 -0.69(-1.66%)
Jul 19, 2010 41.37 41.62 41.32 41.47 14,763,871 +0.09(+0.22%)
Jul 16, 2010 41.37 41.90 41.24 41.37 25,241,260 -0.48(-1.15%)
Jul 15, 2010 42.20 42.29 41.70 41.86 18,443,586 -0.34(-0.81%)
Jul 14, 2010 41.88 42.23 41.80 42.20 13,889,978 +0.08(+0.20%)
Jul 13, 2010 42.11 42.43 42.07 42.11 37,416 +0.20(+0.48%)
Jul 12, 2010 42.10 42.14 41.81 41.91 15,511,275 -0.23(-0.55%)
Jul 09, 2010 42.14 42.51 42.03 42.14 17,489,618 -0.58(-1.37%)
Jul 08, 2010 42.41 42.97 42.21 42.73 115,233 +0.54(+1.27%)
Jul 07, 2010 41.30 42.25 41.09 42.19 24,824,846 +1.06(+2.59%)
Jul 06, 2010 41.42 41.49 40.84 41.12 11,587 +0.00(+0.00%)
Jul 02, 2010 41.12 41.48 40.96 41.12 15,134,582 +0.25(+0.61%)
Jul 01, 2010 40.87 41.24 40.82 40.87 25,821,500 -0.24(-0.58%)
Jun 30, 2010 41.11 41.49 41.03 41.11 35,345 -0.05(-0.12%)
Jun 29, 2010 41.05 41.36 40.85 41.16 15,173 +0.30(+0.73%)
Jun 25, 2010 40.86 41.67 40.81 40.86 64,666,540 -0.63(-1.51%)
Jun 24, 2010 41.49 41.72 41.09 41.49 18,726 +0.25(+0.61%)
Jun 23, 2010 41.18 41.36 40.87 41.24 18,186,722 +0.06(+0.14%)
Jun 22, 2010 41.24 41.83 41.15 41.18 93,534 +0.02(+0.05%)
Jun 21, 2010 41.42 41.63 41.01 41.16 17,246,582 -0.03(-0.08%)
Jun 18, 2010 41.19 41.27 40.96 41.19 24,200,568 +0.00(+0.00%)
Jun 17, 2010 41.26 41.37 40.82 41.19 25,790 -0.04(-0.10%)
Jun 16, 2010 41.24 41.47 40.92 41.24 12,407,038 +0.07(+0.17%)
Jun 15, 2010 41.17 41.18 40.76 41.17 5,361 +0.50(+1.23%)
Jun 14, 2010 40.86 41.14 40.64 40.66 15,118,932 -0.03(-0.07%)
Jun 11, 2010 40.49 40.71 40.33 40.69 21,136,992 -0.03(-0.07%)
Jun 10, 2010 40.72 41.16 40.62 40.72 35,223 +0.23(+0.57%)
Jun 09, 2010 40.93 41.03 40.33 40.49 18,908,704 -0.33(-0.80%)
Jun 08, 2010 40.48 40.87 40.28 40.82 21,435,468 +0.45(+1.10%)
Jun 07, 2010 40.49 40.76 40.37 40.37 19,887,558 -0.01(-0.02%)
Jun 04, 2010 40.38 41.09 40.21 40.38 31,297,442 -1.23(-2.94%)
Jun 03, 2010 41.69 41.87 41.45 41.60 20,477,828 +0.03(+0.07%)
Jun 02, 2010 41.58 41.58 40.85 41.58 22,385,150 +0.68(+1.65%)
Jun 01, 2010 40.52 41.35 40.06 40.90 26,337 +0.32(+0.79%)
May 28, 2010 40.58 41.15 40.50 40.58 38,529,120 -0.51(-1.24%)
May 27, 2010 41.58 41.69 40.87 41.09 42,993,284 -0.06(-0.15%)
May 26, 2010 41.96 41.96 41.15 41.15 85,745 -0.48(-1.14%)
May 25, 2010 41.19 41.67 40.80 41.63 122,381 -0.15(-0.36%)
May 24, 2010 41.81 42.39 41.53 41.78 20,335,298 -0.21(-0.51%)
May 21, 2010 41.23 42.05 41.05 41.99 31,623,264 +0.23(+0.54%)
May 20, 2010 42.17 42.54 41.77 41.77 194,476 -1.15(-2.68%)
May 19, 2010 43.24 43.43 42.80 42.92 27,348,750 -0.52(-1.19%)
May 18, 2010 43.76 43.84 43.35 43.44 129,569 -0.63(-1.42%)
May 17, 2010 44.19 44.31 43.59 44.06 14,860,132 -0.06(-0.14%)
May 14, 2010 44.12 44.69 43.74 44.12 18,129,152 -0.48(-1.08%)
May 13, 2010 44.73 44.95 44.50 44.61 17,846,602 -0.10(-0.22%)
May 12, 2010 44.73 44.87 44.48 44.70 15,982,253 +0.10(+0.22%)
May 11, 2010 44.70 44.90 44.46 44.61 22,518 -0.06(-0.12%)
May 10, 2010 44.25 44.72 44.19 44.66 26,741,068 +0.99(+2.27%)
May 07, 2010 43.64 43.87 42.83 43.67 29,673,152 -0.03(-0.06%)
May 06, 2010 43.61 44.90 41.41 43.70 19,310 -1.16(-2.59%)
May 05, 2010 44.84 44.97 44.63 44.86 19,054,816 +0.23(+0.52%)
May 04, 2010 44.88 45.03 44.43 44.63 73,729 -0.43(-0.96%)
May 03, 2010 44.95 45.26 44.52 45.06 22,196,258 +0.71(+1.60%)
Apr 30, 2010 44.93 45.07 44.35 44.35 20,667,392 -0.49(-1.09%)
Apr 29, 2010 44.73 45.07 44.73 44.84 11,496,568 +0.27(+0.60%)
Apr 28, 2010 44.44 44.74 44.32 44.57 18,088,382 +0.23(+0.53%)
Apr 27, 2010 44.54 44.75 44.29 44.34 64,232 -0.33(-0.74%)
Apr 26, 2010 44.83 44.97 44.64 44.67 13,455,144 -0.19(-0.43%)
Apr 23, 2010 44.64 44.86 44.37 44.86 16,926,288 +0.18(+0.40%)
Apr 22, 2010 44.96 45.00 44.37 44.68 28,389,356 -0.42(-0.93%)
Apr 21, 2010 45.10 45.51 44.88 45.10 264,735 -0.41(-0.91%)
Apr 20, 2010 45.55 45.66 45.34 45.52 126,396 -0.03(-0.06%)
Apr 19, 2010 44.88 45.59 44.88 45.55 21,204,412 +0.70(+1.55%)
Apr 16, 2010 45.07 45.28 44.76 44.85 22,824,968 -0.34(-0.75%)
Apr 15, 2010 45.04 45.21 44.93 45.19 12,550,269 +0.01(+0.03%)
Apr 14, 2010 45.13 45.25 44.96 45.17 15,224,966 -0.13(-0.29%)
Apr 13, 2010 44.88 45.42 44.77 45.30 18,095,020 +0.39(+0.88%)
Apr 12, 2010 44.91 44.98 44.79 44.91 12,606,844 -0.02(-0.05%)
Apr 09, 2010 44.75 44.95 44.68 44.93 10,109,288 +0.14(+0.32%)
Apr 08, 2010 44.97 44.97 44.68 44.79 12,962,801 -0.20(-0.44%)
Apr 07, 2010 45.00 45.17 44.89 44.99 13,641,124 -0.06(-0.14%)
Apr 06, 2010 44.93 45.14 44.84 45.05 11,974,983 -0.27(-0.59%)
Apr 05, 2010 45.37 45.45 45.10 45.32 12,493,220 -0.05(-0.11%)
Apr 01, 2010 45.09 45.37 45.37 45.37 15,368,187 +0.39(+0.87%)
Mar 31, 2010 44.73 45.05 44.63 44.97 17,308,642 +0.20(+0.45%)
Mar 30, 2010 44.80 44.82 44.53 44.77 12,049,631 +0.06(+0.14%)
Mar 29, 2010 44.46 44.79 44.42 44.71 11,020,655 +0.30(+0.68%)
Mar 26, 2010 44.61 44.64 44.37 44.41 13,700,578 -0.13(-0.29%)
Mar 25, 2010 44.86 45.01 44.51 44.54 15,217,644 -0.12(-0.28%)
Mar 24, 2010 45.05 45.05 44.66 44.66 13,556,835 -0.42(-0.93%)
Mar 23, 2010 44.96 45.10 44.75 45.08 13,705,734 +0.18(+0.40%)
Mar 22, 2010 44.88 45.14 44.82 44.90 12,763,280 -0.01(-0.02%)
Mar 19, 2010 45.01 45.17 44.70 44.91 33,514,666 +0.03(+0.08%)
Mar 18, 2010 44.55 44.94 44.40 44.88 17,022,952 +0.28(+0.63%)
Mar 17, 2010 44.64 44.66 44.48 44.59 11,685,901 +0.08(+0.19%)
Mar 16, 2010 44.63 44.64 44.30 44.51 12,885,285 -0.03(-0.06%)
Mar 15, 2010 44.30 44.54 44.30 44.54 10,792,420 +0.27(+0.61%)
Mar 12, 2010 44.33 44.33 44.04 44.27 11,921,212 -0.03(-0.06%)
Mar 11, 2010 44.25 44.30 43.87 44.30 14,437,484 -0.05(-0.11%)
Mar 10, 2010 44.48 44.53 44.25 44.35 12,230,907 +0.02(+0.05%)
Mar 09, 2010 44.52 44.52 44.21 44.33 12,797,266 +0.04(+0.09%)
Mar 08, 2010 44.20 44.43 44.16 44.28 48,393,224 +0.11(+0.25%)
Mar 05, 2010 43.91 44.19 43.84 44.17 15,416,804 +0.32(+0.74%)
Mar 04, 2010 43.73 43.94 43.71 43.85 11,695,373 +0.12(+0.27%)
Mar 03, 2010 43.86 43.97 43.61 43.73 13,570,200 -0.03(-0.06%)
Mar 02, 2010 43.67 43.90 43.47 43.76 13,067,904 +0.03(+0.08%)
Mar 01, 2010 43.64 43.77 43.57 43.72 13,365,727 +0.27(+0.62%)
Feb 26, 2010 43.77 43.86 43.46 43.46 13,566,330 -0.19(-0.44%)
Feb 25, 2010 43.31 43.70 43.12 43.65 15,264,154 -0.14(-0.33%)
Feb 24, 2010 43.84 44.04 43.63 43.79 12,350,794 +0.12(+0.28%)
Feb 23, 2010 43.84 44.04 43.61 43.67 18,094,822 -0.12(-0.28%)
Feb 22, 2010 44.01 44.21 43.72 43.79 14,264,950 -0.22(-0.50%)
Feb 19, 2010 44.25 44.46 43.88 44.01 20,618,632 -0.16(-0.36%)
Feb 18, 2010 43.80 44.29 43.78 44.17 12,067,320 +0.38(+0.86%)
Feb 17, 2010 43.56 44.06 43.54 43.80 13,856,661 +0.25(+0.58%)
Feb 16, 2010 43.30 43.61 43.00 43.54 14,918,585 +0.61(+1.42%)
Feb 12, 2010 42.86 42.93 42.93 42.93 18,020,628 -0.13(-0.30%)
Feb 11, 2010 42.87 43.27 42.62 43.06 12,203,210 +0.12(+0.29%)
Feb 10, 2010 42.98 43.17 42.59 42.94 14,777,531 -0.02(-0.05%)
Feb 09, 2010 42.82 43.45 42.76 42.96 16,589,784 +0.23(+0.54%)
Feb 08, 2010 42.78 43.11 42.62 42.73 14,727,528 -0.15(-0.35%)
Feb 05, 2010 42.91 43.54 42.37 42.88 24,505,778 +0.00(+0.00%)
Feb 04, 2010 43.46 43.55 42.87 42.88 26,829,806 -0.58(-1.32%)
Feb 03, 2010 43.72 43.72 43.32 43.45 13,521,330 -0.35(-0.80%)
Feb 02, 2010 43.26 43.94 42.87 43.80 19,880,880 +0.80(+1.85%)
Feb 01, 2010 43.30 43.30 42.97 43.01 14,812,385 -0.02(-0.06%)
Jan 29, 2010 43.78 44.00 43.00 43.03 26,071,222 -0.49(-1.12%)
Jan 28, 2010 43.52 43.86 43.15 43.52 24,974,382 +0.09(+0.20%)
Jan 27, 2010 42.98 43.62 42.92 43.43 21,886,868 +0.45(+1.04%)
Jan 26, 2010 42.88 43.13 42.59 42.98 22,833,274 -0.29(-0.68%)
Jan 25, 2010 43.58 43.61 43.16 43.28 14,610,802 +0.01(+0.03%)
Jan 22, 2010 43.75 43.94 43.19 43.26 20,476,998 -0.53(-1.20%)
Jan 21, 2010 44.54 44.82 43.67 43.79 21,144,000 -0.81(-1.81%)
Jan 20, 2010 44.82 45.15 44.13 44.60 19,039,126 -0.14(-0.31%)
Jan 19, 2010 43.91 45.01 43.89 44.73 22,178,096 +0.54(+1.22%)
Jan 15, 2010 44.59 44.19 44.19 44.19 30,670,332 -0.37(-0.83%)
Jan 14, 2010 44.63 44.68 44.32 44.56 11,539,058 +0.09(+0.20%)
Jan 13, 2010 44.18 44.65 44.18 44.47 19,025,610 +0.28(+0.63%)
Jan 12, 2010 43.90 44.30 43.82 44.19 15,807,192 +0.23(+0.53%)
Jan 11, 2010 44.32 44.32 43.82 43.96 11,651,078 +0.01(+0.02%)
Jan 08, 2010 43.76 43.99 43.56 43.95 11,538,406 +0.15(+0.34%)
Jan 07, 2010 43.98 44.04 43.63 43.80 15,924,020 -0.31(-0.71%)
Jan 06, 2010 43.74 44.18 43.69 44.12 19,241,418 +0.36(+0.81%)
Jan 05, 2010 44.21 44.23 43.69 43.76 15,591,555 -0.51(-1.16%)
Jan 04, 2010 44.30 44.49 44.09 44.28 13,886,988 +0.18(+0.42%)
Dec 31, 2009 44.58 44.09 44.09 44.09 10,170,805 -0.34(-0.77%)
Dec 30, 2009 44.34 44.52 44.17 44.43 8,183,639 -0.02(-0.05%)
Dec 29, 2009 44.56 44.77 44.44 44.45 9,731,939 +0.00(+0.00%)
Dec 28, 2009 44.43 44.49 44.34 44.45 8,317,247 +0.16(+0.37%)
Dec 24, 2009 44.28 44.39 44.17 44.29 3,555,447 +0.09(+0.20%)
Dec 23, 2009 44.18 44.39 44.18 44.20 9,291,522 +0.03(+0.06%)
Dec 22, 2009 44.02 44.36 44.02 44.17 10,407,817 -0.03(-0.06%)
Dec 21, 2009 44.25 44.49 43.97 44.20 16,252,301 +0.14(+0.31%)
Dec 18, 2009 44.32 44.32 43.75 44.06 32,398,148 -0.07(-0.16%)
Dec 17, 2009 44.11 44.34 43.95 44.13 14,738,173 -0.33(-0.74%)
Dec 16, 2009 44.46 44.55 44.32 44.46 19,503,446 +0.14(+0.32%)
Dec 15, 2009 44.31 44.36 44.12 44.32 15,667,409 -0.15(-0.34%)
Dec 14, 2009 44.58 44.59 44.39 44.47 11,938,694 +0.08(+0.17%)
Dec 11, 2009 44.32 44.60 44.30 44.39 10,510,088 +0.05(+0.12%)
Dec 10, 2009 44.26 44.49 44.08 44.34 12,916,601 +0.27(+0.61%)
Dec 09, 2009 44.08 44.08 43.83 44.07 13,018,377 +0.09(+0.20%)
Dec 08, 2009 44.15 44.25 43.76 43.98 16,177,014 -0.08(-0.19%)
Dec 07, 2009 44.14 44.33 43.94 44.06 13,303,132 +0.01(+0.02%)
Dec 04, 2009 44.32 44.69 43.92 44.06 21,901,356 +0.14(+0.31%)
Dec 03, 2009 43.84 44.31 43.72 43.92 18,289,744 +0.19(+0.44%)
Dec 02, 2009 43.48 43.97 43.43 43.73 15,917,418 +0.25(+0.58%)
Dec 01, 2009 43.09 43.58 43.09 43.48 17,971,554 +0.46(+1.07%)
Nov 30, 2009 42.98 43.11 42.60 43.02 15,799,454 -0.03(-0.08%)
Nov 27, 2009 42.80 43.19 42.45 43.05 8,883,516 -0.28(-0.65%)
Nov 25, 2009 43.39 43.43 43.08 43.33 10,498,578 +0.08(+0.19%)
Nov 24, 2009 43.08 43.40 42.89 43.25 14,142,568 +0.34(+0.78%)
Nov 23, 2009 42.78 43.19 42.73 42.91 20,258,934 +0.26(+0.61%)
Nov 20, 2009 42.32 42.87 42.25 42.65 23,811,884 -0.08(-0.19%)
Nov 19, 2009 42.61 42.78 42.19 42.74 19,426,442 +0.08(+0.18%)
Nov 18, 2009 42.49 42.78 42.41 42.66 16,831,818 +0.10(+0.24%)
Nov 17, 2009 42.41 42.74 42.30 42.56 16,691,885 -0.01(-0.03%)
Nov 16, 2009 42.06 42.68 42.04 42.57 20,111,984 +0.52(+1.24%)
Nov 13, 2009 41.93 42.15 41.78 42.05 14,537,012 +0.19(+0.46%)
Nov 12, 2009 41.51 42.05 41.50 41.86 19,854,334 +0.19(+0.46%)
Nov 11, 2009 41.69 41.80 41.52 41.67 16,331,359 -0.25(-0.59%)
Nov 10, 2009 41.58 42.02 41.48 41.91 17,121,088 +0.33(+0.79%)
Nov 09, 2009 41.36 41.59 41.27 41.59 17,199,604 +0.31(+0.75%)
Nov 06, 2009 41.03 41.30 40.78 41.28 12,444,377 +0.31(+0.75%)
Nov 05, 2009 40.94 41.21 40.85 40.97 13,423,018 +0.23(+0.55%)
Nov 04, 2009 40.48 41.11 40.37 40.74 20,347,556 +0.40(+1.00%)
Nov 03, 2009 41.10 41.10 40.25 40.34 25,068,844 -0.38(-0.94%)
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.