Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 41.21 41.30 40.70 40.72 11,664,430 -0.16(-0.40%)
Nov 29, 2005 41.41 41.42 40.86 40.89 13,065,241 -0.26(-0.64%)
Nov 28, 2005 41.38 41.51 41.02 41.15 19,255,468 +0.16(+0.40%)
Nov 25, 2005 40.95 41.11 40.85 40.99 7,724,477 +0.32(+0.78%)
Nov 23, 2005 40.52 40.78 40.43 40.67 11,648,508 +0.04(+0.10%)
Nov 22, 2005 40.70 40.76 40.33 40.63 16,112,210 -0.25(-0.61%)
Nov 21, 2005 41.25 41.25 40.69 40.88 16,632,927 -0.37(-0.90%)
Nov 18, 2005 41.77 42.05 41.11 41.25 17,735,168 -0.52(-1.25%)
Nov 17, 2005 41.96 41.98 41.59 41.77 16,067,780 +0.06(+0.14%)
Nov 16, 2005 42.06 42.06 41.32 41.71 23,001,326 +0.28(+0.67%)
Nov 15, 2005 41.13 41.88 40.79 41.43 56,998,064 +1.53(+3.83%)
Nov 14, 2005 40.27 40.31 39.85 39.90 13,498,464 -0.27(-0.67%)
Nov 11, 2005 40.39 40.49 40.18 40.18 8,949,998 -0.32(-0.80%)
Nov 10, 2005 40.24 40.62 39.96 40.50 9,292,391 +0.26(+0.64%)
Nov 09, 2005 40.18 40.49 39.96 40.24 10,706,092 +0.16(+0.41%)
Nov 08, 2005 40.20 40.36 39.99 40.08 11,211,645 -0.44(-1.07%)
Nov 07, 2005 39.90 40.61 39.70 40.51 14,805,109 +0.36(+0.90%)
Nov 04, 2005 40.36 40.45 39.57 40.15 23,106,864 -0.21(-0.52%)
Nov 03, 2005 40.43 40.59 40.20 40.36 25,738,958 -0.07(-0.16%)
Nov 02, 2005 40.80 41.35 40.26 40.43 23,848,364 -0.40(-0.97%)
Nov 01, 2005 41.20 41.38 40.76 40.82 15,006,179 -0.47(-1.15%)
Oct 31, 2005 41.49 41.55 41.25 41.30 15,043,178 -0.22(-0.52%)
Oct 28, 2005 40.92 41.54 40.71 41.51 14,021,911 +1.00(+2.46%)
Oct 27, 2005 41.22 41.23 40.26 40.52 21,378,368 -0.90(-2.18%)
Oct 26, 2005 41.68 41.93 41.27 41.42 13,852,837 -0.51(-1.21%)
Oct 25, 2005 42.05 42.17 41.72 41.93 10,774,783 -0.34(-0.81%)
Oct 24, 2005 42.34 42.54 41.84 42.27 13,262,670 +0.02(+0.05%)
Oct 21, 2005 42.40 42.53 42.13 42.25 21,059,024 -0.07(-0.16%)
Oct 20, 2005 42.47 42.60 42.14 42.32 13,073,277 -0.10(-0.23%)
Oct 19, 2005 41.61 42.44 41.34 42.42 20,824,746 +0.89(+2.14%)
Oct 18, 2005 41.95 42.21 41.32 41.53 30,002,652 -0.02(-0.05%)
Oct 17, 2005 41.98 41.98 41.33 41.55 14,065,733 -0.46(-1.10%)
Oct 14, 2005 42.36 42.23 41.83 42.01 20,196,064 -0.21(-0.50%)
Oct 13, 2005 40.76 42.60 40.74 42.22 29,990,674 +1.46(+3.59%)
Oct 12, 2005 40.51 40.95 40.32 40.76 12,201,372 +0.34(+0.83%)
Oct 11, 2005 40.54 40.68 40.28 40.42 11,837,749 -0.12(-0.29%)
Oct 10, 2005 40.41 41.00 39.92 40.54 11,634,406 +0.09(+0.21%)
Oct 07, 2005 40.76 40.76 40.31 40.45 17,718,640 -0.15(-0.37%)
Oct 06, 2005 41.26 41.28 40.35 40.60 19,248,948 -0.45(-1.09%)
Oct 05, 2005 41.58 41.67 41.05 41.05 7,964,820 -0.53(-1.27%)
Oct 04, 2005 41.56 41.73 41.18 41.58 9,293,908 +0.31(+0.75%)
Oct 03, 2005 41.73 41.71 41.22 41.27 10,351,567 -0.46(-1.11%)
Sep 30, 2005 42.14 42.17 41.55 41.73 8,562,113 -0.31(-0.74%)
Sep 29, 2005 41.51 42.11 41.48 42.04 9,530,763 +0.36(+0.85%)
Sep 28, 2005 41.73 41.95 41.61 41.69 8,450,964 -0.16(-0.38%)
Sep 27, 2005 42.14 42.17 41.63 41.84 9,468,137 -0.28(-0.66%)
Sep 26, 2005 42.36 42.50 42.05 42.12 9,070,700 -0.08(-0.19%)
Sep 23, 2005 42.20 42.81 42.13 42.20 11,849,577 -0.45(-1.07%)
Sep 22, 2005 42.51 43.08 42.48 42.65 10,976,913 -0.01(-0.03%)
Sep 21, 2005 42.17 43.07 42.15 42.67 10,877,440 +0.20(+0.47%)
Sep 20, 2005 42.69 42.73 42.40 42.47 8,038,212 -0.16(-0.39%)
Sep 19, 2005 42.98 43.00 42.54 42.64 10,944,311 -0.35(-0.81%)
Sep 16, 2005 42.59 43.01 42.44 42.98 19,705,522 +0.53(+1.26%)
Sep 15, 2005 42.46 42.53 42.31 42.45 6,029,341 +0.05(+0.11%)
Sep 14, 2005 42.52 42.67 42.24 42.40 11,002,236 +0.16(+0.39%)
Sep 13, 2005 42.54 42.67 42.21 42.24 10,114,257 -0.42(-0.97%)
Sep 12, 2005 42.69 42.83 42.56 42.65 8,982,144 -0.03(-0.08%)
Sep 09, 2005 42.44 42.85 42.27 42.69 7,770,271 +0.42(+0.98%)
Sep 08, 2005 42.87 42.87 42.17 42.27 9,803,252 -0.46(-1.08%)
Sep 07, 2005 42.21 42.79 42.17 42.73 11,853,974 +0.67(+1.58%)
Sep 06, 2005 41.71 42.22 41.69 42.07 11,181,166 +0.59(+1.41%)
Sep 02, 2005 41.78 41.93 41.45 41.48 6,253,004 -0.15(-0.36%)
Sep 01, 2005 41.67 42.03 41.47 41.63 9,317,108 -0.17(-0.41%)
Aug 31, 2005 41.55 41.88 40.93 41.80 11,602,259 +0.26(+0.62%)
Aug 30, 2005 41.33 41.59 41.12 41.55 10,290,306 -0.01(-0.02%)
Aug 29, 2005 40.74 41.63 40.66 41.55 9,496,493 +0.71(+1.73%)
Aug 26, 2005 40.85 41.16 40.85 40.85 7,867,470 -0.39(-0.94%)
Aug 25, 2005 41.25 41.68 41.18 41.24 9,314,227 +0.18(+0.45%)
Aug 24, 2005 41.34 41.51 40.98 41.05 12,016,528 -0.34(-0.81%)
Aug 23, 2005 41.89 41.93 41.17 41.39 13,509,230 -0.49(-1.17%)
Aug 22, 2005 42.21 42.25 41.76 41.88 8,159,369 -0.05(-0.11%)
Aug 19, 2005 42.15 42.31 41.92 41.92 9,282,232 -0.45(-1.06%)
Aug 18, 2005 41.84 42.50 41.76 42.37 14,103,188 +0.49(+1.18%)
Aug 17, 2005 41.69 42.06 41.66 41.88 8,459,001 +0.32(+0.78%)
Aug 16, 2005 41.76 41.80 41.44 41.55 8,255,809 -0.22(-0.54%)
Aug 15, 2005 41.82 41.94 41.56 41.78 8,192,274 -0.14(-0.33%)
Aug 12, 2005 42.23 42.32 41.86 41.92 7,358,277 -0.49(-1.17%)
Aug 11, 2005 42.11 42.54 42.04 42.41 7,109,139 +0.30(+0.72%)
Aug 10, 2005 42.31 42.64 42.04 42.11 8,114,333 -0.11(-0.27%)
Aug 09, 2005 41.96 42.22 41.84 42.22 6,977,065 +0.38(+0.91%)
Aug 08, 2005 41.90 42.00 41.70 41.84 6,068,463 -0.07(-0.16%)
Aug 05, 2005 42.22 42.26 41.90 41.90 7,611,205 -0.40(-0.95%)
Aug 04, 2005 42.69 42.83 42.29 42.31 6,140,187 -0.47(-1.11%)
Aug 03, 2005 42.46 42.87 42.41 42.78 7,719,928 +0.16(+0.37%)
Aug 02, 2005 42.63 42.67 42.32 42.62 8,423,063 +0.09(+0.20%)
Aug 01, 2005 42.37 43.10 42.37 42.54 11,143,257 +0.36(+0.84%)
Jul 29, 2005 42.65 42.72 42.17 42.18 9,315,288 -0.51(-1.19%)
Jul 28, 2005 42.52 42.76 42.29 42.69 9,691,952 +0.13(+0.29%)
Jul 27, 2005 41.61 42.71 41.56 42.56 16,360,741 +1.23(+2.98%)
Jul 26, 2005 41.44 41.79 41.33 41.33 20,136,320 -0.44(-1.06%)
Jul 25, 2005 42.37 42.40 41.74 41.77 10,223,132 -0.65(-1.52%)
Jul 22, 2005 42.47 42.47 42.21 42.42 8,194,396 +0.22(+0.53%)
Jul 21, 2005 42.78 42.78 42.19 42.19 14,936,274 -0.65(-1.51%)
Jul 20, 2005 42.78 42.84 42.44 42.84 11,088,517 -0.04(-0.09%)
Jul 19, 2005 42.57 42.91 42.54 42.88 16,785,170 +0.28(+0.65%)
Jul 18, 2005 42.77 42.91 42.50 42.60 9,000,947 -0.28(-0.66%)
Jul 15, 2005 42.58 42.96 42.58 42.89 9,809,014 +0.28(+0.67%)
Jul 14, 2005 42.67 42.79 42.42 42.60 9,888,775 +0.12(+0.28%)
Jul 13, 2005 42.62 42.79 42.44 42.48 10,326,092 -0.24(-0.56%)
Jul 12, 2005 42.73 42.87 42.61 42.72 7,796,504 -0.01(-0.02%)
Jul 11, 2005 42.39 42.75 42.28 42.73 9,899,541 +0.34(+0.79%)
Jul 08, 2005 42.14 42.40 41.90 42.39 12,352,098 +0.24(+0.56%)
Jul 07, 2005 42.27 42.27 41.89 42.15 12,613,518 -0.15(-0.36%)
Jul 06, 2005 42.80 42.82 42.31 42.31 10,102,278 -0.46(-1.08%)
Jul 05, 2005 42.47 43.03 42.46 42.77 9,754,274 -0.07(-0.15%)
Jul 01, 2005 42.75 43.15 42.75 42.83 10,188,407 -0.03(-0.08%)
Jun 30, 2005 43.27 43.31 42.61 42.87 14,169,301 -0.46(-1.07%)
Jun 29, 2005 43.49 43.52 43.13 43.33 12,057,318 -0.24(-0.56%)
Jun 28, 2005 42.49 43.59 42.49 43.57 9,206,869 +0.28(+0.64%)
Jun 27, 2005 43.21 43.47 43.19 43.29 10,463,171 +0.05(+0.11%)
Jun 24, 2005 43.33 43.72 42.87 43.25 27,779,520 +0.15(+0.35%)
Jun 23, 2005 43.45 43.59 42.99 43.10 13,537,283 -0.43(-0.98%)
Jun 22, 2005 43.95 43.97 43.51 43.53 13,454,793 -0.35(-0.80%)
Jun 21, 2005 43.76 43.99 43.66 43.87 13,145,153 -0.01(-0.03%)
Jun 20, 2005 43.78 44.05 43.66 43.89 12,433,374 -0.01(-0.02%)
Jun 17, 2005 43.14 44.02 43.14 43.89 21,043,708 +0.17(+0.39%)
Jun 16, 2005 43.64 43.91 43.60 43.72 6,724,743 -0.03(-0.08%)
Jun 15, 2005 43.89 43.89 43.55 43.76 7,059,099 -0.15(-0.35%)
Jun 14, 2005 43.80 44.05 43.76 43.91 6,037,681 +0.07(+0.17%)
Jun 13, 2005 43.69 44.15 43.68 43.84 8,208,650 -0.01(-0.02%)
Jun 10, 2005 43.86 43.99 43.35 43.84 7,958,451 -0.16(-0.37%)
Jun 09, 2005 43.74 44.09 43.62 44.01 7,928,882 +0.24(+0.56%)
Jun 08, 2005 44.09 44.09 43.69 43.76 8,031,085 -0.12(-0.27%)
Jun 07, 2005 44.01 44.15 43.86 43.88 8,371,355 +0.11(+0.24%)
Jun 06, 2005 43.91 44.00 43.72 43.78 10,677,736 -0.04(-0.09%)
Jun 03, 2005 44.07 44.15 43.76 43.82 9,895,750 -0.37(-0.84%)
Jun 02, 2005 44.35 44.35 44.10 44.18 10,253,004 -0.20(-0.46%)
Jun 01, 2005 44.25 44.59 44.22 44.39 7,530,535 +0.14(+0.31%)
May 31, 2005 44.63 44.64 44.25 44.25 9,702,111 -0.22(-0.49%)
May 27, 2005 44.51 44.63 44.47 44.47 6,686,985 +0.01(+0.01%)
May 26, 2005 44.84 44.84 44.43 44.46 7,630,766 -0.03(-0.07%)
May 25, 2005 44.59 44.65 44.32 44.49 7,166,154 -0.09(-0.19%)
May 24, 2005 44.38 44.64 44.36 44.58 12,666,590 +0.22(+0.51%)
May 23, 2005 44.38 44.57 44.21 44.36 8,911,634 +0.04(+0.09%)
May 20, 2005 44.61 44.61 44.24 44.32 9,387,922 -0.14(-0.31%)
May 19, 2005 44.55 44.67 44.36 44.46 12,334,660 -0.13(-0.28%)
May 18, 2005 44.84 44.90 44.50 44.58 12,881,610 -0.20(-0.46%)
May 17, 2005 44.40 44.81 44.23 44.78 8,028,204 +0.18(+0.40%)
May 16, 2005 44.26 44.61 44.25 44.61 5,979,756 +0.36(+0.80%)
May 13, 2005 44.28 44.44 44.03 44.25 9,029,455 -0.36(-0.81%)
May 12, 2005 44.90 44.94 44.35 44.61 7,347,207 -0.20(-0.44%)
May 11, 2005 44.73 44.92 44.34 44.81 7,535,842 +0.15(+0.32%)
May 10, 2005 44.84 44.94 44.49 44.67 10,418,287 -0.29(-0.65%)
May 09, 2005 44.91 45.04 44.69 44.96 10,259,827 -0.03(-0.06%)
May 06, 2005 45.42 45.42 44.94 44.98 7,173,888 -0.20(-0.44%)
May 05, 2005 45.01 45.24 44.78 45.18 9,522,119 +0.19(+0.42%)
May 04, 2005 44.94 45.01 44.61 44.99 12,797,604 -0.34(-0.74%)
May 03, 2005 45.39 45.39 45.06 45.33 8,667,955 -0.03(-0.07%)
May 02, 2005 45.29 45.39 45.08 45.36 6,613,139 +0.10(+0.22%)
Apr 29, 2005 44.73 45.26 44.71 45.26 9,918,344 +0.64(+1.43%)
Apr 28, 2005 44.91 45.07 44.59 44.62 9,714,242 -0.44(-0.98%)
Apr 27, 2005 44.74 45.11 44.63 45.06 9,047,196 +0.20(+0.46%)
Apr 26, 2005 45.11 45.30 44.84 44.86 8,896,319 -0.34(-0.76%)
Apr 25, 2005 45.50 45.83 45.13 45.20 9,070,093 +0.03(+0.07%)
Apr 22, 2005 45.06 45.36 44.84 45.17 10,647,712 +0.13(+0.29%)
Apr 21, 2005 45.06 45.16 44.73 45.04 11,670,192 +0.13(+0.28%)
Apr 20, 2005 45.54 45.60 44.75 44.91 11,952,537 -0.63(-1.38%)
Apr 19, 2005 46.08 46.13 45.11 45.54 14,168,391 +0.01(+0.01%)
Apr 18, 2005 45.70 45.71 45.15 45.53 13,897,266 -0.24(-0.52%)
Apr 15, 2005 46.09 46.16 45.70 45.77 19,698,548 +0.10(+0.22%)
Apr 14, 2005 45.24 45.68 45.00 45.67 12,236,400 +0.44(+0.96%)
Apr 13, 2005 45.14 45.50 45.14 45.23 10,824,367 -0.03(-0.07%)
Apr 12, 2005 45.03 45.31 44.75 45.27 14,823,003 -0.16(-0.36%)
Apr 11, 2005 45.37 45.68 45.31 45.43 6,747,033 +0.16(+0.36%)
Apr 08, 2005 45.81 45.82 45.27 45.27 7,313,089 -0.40(-0.87%)
Apr 07, 2005 45.24 45.67 45.15 45.66 7,544,334 +0.28(+0.62%)
Apr 06, 2005 45.58 45.64 45.27 45.38 8,627,772 -0.13(-0.29%)
Apr 05, 2005 44.83 45.54 44.70 45.51 13,820,538 +0.68(+1.52%)
Apr 04, 2005 44.15 44.90 44.09 44.83 13,169,414 +0.75(+1.69%)
Apr 01, 2005 44.40 44.48 43.95 44.09 16,759,846 -0.20(-0.46%)
Mar 31, 2005 44.44 44.49 44.18 44.29 19,032,562 -0.59(-1.31%)
Mar 30, 2005 44.80 45.01 44.78 44.88 9,881,041 +0.09(+0.19%)
Mar 29, 2005 44.88 44.92 44.65 44.79 14,296,220 -0.28(-0.63%)
Mar 28, 2005 45.00 45.17 44.96 45.08 7,801,811 +0.17(+0.38%)
Mar 24, 2005 44.98 45.19 44.82 44.90 13,460,100 -0.07(-0.16%)
Mar 23, 2005 44.07 44.98 44.07 44.98 14,504,719 +0.93(+2.11%)
Mar 22, 2005 43.95 44.34 43.95 44.05 7,691,421 -0.04(-0.09%)
Mar 21, 2005 44.35 44.35 43.96 44.09 7,852,609 -0.26(-0.59%)
Mar 18, 2005 44.18 44.35 43.96 44.35 16,135,107 +0.17(+0.39%)
Mar 17, 2005 44.07 44.43 44.06 44.18 6,680,768 -0.04(-0.09%)
Mar 16, 2005 44.25 44.48 44.22 44.22 8,201,523 -0.14(-0.31%)
Mar 15, 2005 44.74 44.75 44.36 44.36 7,603,017 -0.37(-0.83%)
Mar 14, 2005 44.57 44.73 44.51 44.73 8,474,923 +0.15(+0.33%)
Mar 11, 2005 44.85 45.01 44.51 44.58 8,805,489 -0.26(-0.59%)
Mar 10, 2005 44.76 45.02 44.71 44.84 7,645,020 +0.16(+0.35%)
Mar 09, 2005 44.91 44.92 44.65 44.69 9,667,538 -0.28(-0.63%)
Mar 08, 2005 44.88 45.11 44.84 44.97 12,945,297 -0.16(-0.37%)
Mar 07, 2005 44.78 45.29 44.75 45.13 14,237,840 +0.46(+1.03%)
Mar 04, 2005 44.31 44.68 44.19 44.67 12,594,867 +0.65(+1.48%)
Mar 03, 2005 44.25 44.25 43.86 44.02 8,782,592 -0.14(-0.31%)
Mar 02, 2005 43.89 44.28 43.60 44.16 10,602,221 +0.20(+0.47%)
Mar 01, 2005 43.84 44.18 43.80 43.95 12,839,607 +0.69(+1.60%)
Feb 28, 2005 43.57 43.68 43.26 43.26 10,362,333 -0.41(-0.94%)
Feb 25, 2005 43.43 43.72 43.43 43.67 9,789,757 +0.22(+0.50%)
Feb 24, 2005 43.10 43.49 42.92 43.45 7,304,295 +0.32(+0.73%)
Feb 23, 2005 43.13 43.23 43.00 43.14 7,472,913 +0.22(+0.52%)
Feb 22, 2005 42.90 43.44 42.90 42.91 12,585,465 -0.24(-0.55%)
Feb 18, 2005 43.16 43.26 43.00 43.15 9,378,975 +0.05(+0.12%)
Feb 17, 2005 43.33 43.33 43.09 43.10 8,118,882 -0.26(-0.59%)
Feb 16, 2005 43.31 43.44 43.14 43.35 6,986,618 -0.11(-0.26%)
Feb 15, 2005 43.41 43.53 43.22 43.47 6,348,079 -0.06(-0.14%)
Feb 14, 2005 43.93 43.93 43.39 43.53 7,911,747 -0.40(-0.90%)
Feb 11, 2005 43.52 44.11 43.46 43.92 9,984,305 +0.31(+0.71%)
Feb 10, 2005 43.56 43.67 43.44 43.61 6,069,828 -0.04(-0.09%)
Feb 09, 2005 43.76 43.84 43.51 43.65 6,868,797 -0.09(-0.21%)
Feb 08, 2005 43.83 43.95 43.62 43.74 9,674,210 -0.08(-0.18%)
Feb 07, 2005 43.69 43.86 43.44 43.82 7,418,173 +0.14(+0.32%)
Feb 04, 2005 43.18 43.68 43.17 43.68 7,356,306 +0.39(+0.90%)
Feb 03, 2005 43.38 43.53 43.18 43.29 7,615,603 -0.23(-0.53%)
Feb 02, 2005 43.00 43.56 42.98 43.53 10,717,616 +0.38(+0.89%)
Feb 01, 2005 42.61 43.14 42.55 43.14 11,130,520 +0.47(+1.11%)
Jan 31, 2005 42.82 42.84 42.44 42.67 9,354,259 +0.05(+0.12%)
Jan 28, 2005 42.46 42.74 42.38 42.62 10,567,042 +0.26(+0.62%)
Jan 27, 2005 42.45 42.64 42.33 42.35 9,644,186 -0.28(-0.67%)
Jan 26, 2005 41.71 42.85 41.38 42.64 19,381,780 +0.61(+1.46%)
Jan 25, 2005 40.82 42.11 40.82 42.02 16,941,202 +1.47(+3.63%)
Jan 24, 2005 40.79 40.84 40.36 40.55 9,005,042 -0.24(-0.58%)
Jan 21, 2005 41.12 41.28 40.79 40.79 9,744,569 -0.42(-1.02%)
Jan 20, 2005 41.43 41.51 41.15 41.21 7,998,180 -0.22(-0.53%)
Jan 19, 2005 41.57 41.73 41.32 41.43 7,122,483 -0.14(-0.33%)
Jan 18, 2005 41.04 41.59 41.04 41.57 9,284,506 +0.22(+0.53%)
Jan 14, 2005 41.18 41.38 41.03 41.35 10,341,862 +0.48(+1.18%)
Jan 13, 2005 41.65 41.74 40.81 40.87 13,669,509 -0.89(-2.13%)
Jan 12, 2005 41.51 41.82 41.26 41.76 9,240,380 +0.29(+0.70%)
Jan 11, 2005 41.45 41.61 41.30 41.47 7,399,825 -0.15(-0.35%)
Jan 10, 2005 41.37 41.69 41.28 41.61 8,217,597 +0.32(+0.78%)
Jan 07, 2005 41.53 41.55 41.26 41.29 7,639,106 -0.15(-0.37%)
Jan 06, 2005 41.38 41.61 41.34 41.44 8,002,577 +0.12(+0.29%)
Jan 05, 2005 41.46 41.61 41.28 41.32 10,444,823 -0.03(-0.06%)
Jan 04, 2005 41.61 41.71 41.30 41.35 10,598,733 -0.13(-0.32%)
Jan 03, 2005 41.78 41.91 41.34 41.48 11,917,813 -0.34(-0.82%)
Dec 31, 2004 42.01 42.04 41.76 41.82 4,472,648 -0.09(-0.20%)
Dec 30, 2004 42.01 42.10 41.88 41.91 4,862,655 +0.01(+0.03%)
Dec 29, 2004 41.94 42.01 41.78 41.90 6,949,618 -0.15(-0.36%)
Dec 28, 2004 42.05 42.14 41.94 42.05 6,200,386 +0.15(+0.36%)
Dec 27, 2004 42.06 42.19 41.90 41.90 7,093,066 -0.05(-0.11%)
Dec 23, 2004 41.58 42.05 41.58 41.94 8,419,879 +0.20(+0.47%)
Dec 22, 2004 41.09 41.82 41.09 41.74 10,126,236 +0.23(+0.56%)
Dec 21, 2004 41.60 41.61 41.30 41.51 13,824,784 -0.08(-0.19%)
Dec 20, 2004 41.93 42.14 41.49 41.59 13,110,580 -0.34(-0.80%)
Dec 17, 2004 41.52 42.37 41.51 41.93 27,304,748 +0.09(+0.20%)
Dec 16, 2004 40.76 42.36 40.59 41.84 43,528,412 +1.68(+4.19%)
Dec 15, 2004 40.26 40.48 39.98 40.16 11,113,385 -0.35(-0.86%)
Dec 14, 2004 39.90 40.60 39.79 40.51 10,701,997 +0.52(+1.30%)
Dec 13, 2004 39.88 40.11 39.30 39.99 13,163,501 +0.26(+0.65%)
Dec 10, 2004 40.55 41.28 39.73 39.73 13,242,200 -0.70(-1.73%)
Dec 09, 2004 40.33 40.56 40.06 40.43 11,431,972 +0.11(+0.26%)
Dec 08, 2004 40.18 40.52 40.10 40.33 9,084,044 +0.49(+1.22%)
Dec 07, 2004 40.26 40.85 39.80 39.84 17,265,096 -0.94(-2.30%)
Dec 06, 2004 40.66 40.88 40.66 40.78 5,109,215 -0.05(-0.13%)
Dec 03, 2004 40.72 41.09 40.56 40.83 9,179,574 +0.11(+0.26%)
Dec 02, 2004 40.21 40.89 40.16 40.72 9,351,378 +0.37(+0.92%)
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.