Johnson & Johnson (NY: JNJ )

182.29 +2.63 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 63.46 63.59 63.00 63.00 9,357,723 -0.28(-0.44%)
Feb 25, 2010 62.79 63.35 62.52 63.28 10,528,841 -0.21(-0.33%)
Feb 24, 2010 63.55 63.85 63.25 63.49 8,519,276 +0.18(+0.28%)
Feb 23, 2010 63.56 63.85 63.23 63.31 12,481,367 -0.18(-0.28%)
Feb 22, 2010 63.81 64.10 63.39 63.49 9,839,614 -0.32(-0.50%)
Feb 19, 2010 64.15 64.46 63.62 63.81 14,222,229 -0.72(-1.12%)
Feb 18, 2010 63.98 64.70 63.95 64.53 8,260,536 +0.55(+0.86%)
Feb 17, 2010 63.63 64.36 63.61 63.98 9,485,408 +0.37(+0.58%)
Feb 16, 2010 63.25 63.71 62.82 63.61 10,212,335 +0.89(+1.42%)
Feb 12, 2010 62.61 62.72 62.72 62.72 12,335,800 -0.19(-0.30%)
Feb 11, 2010 62.62 63.21 62.26 62.91 8,353,558 +0.18(+0.29%)
Feb 10, 2010 62.79 63.07 62.21 62.73 10,115,778 -0.03(-0.05%)
Feb 09, 2010 62.55 63.47 62.47 62.76 11,356,334 +0.34(+0.54%)
Feb 08, 2010 62.50 62.98 62.26 62.42 10,081,549 -0.22(-0.35%)
Feb 05, 2010 62.69 63.60 61.89 62.64 16,775,131 +0.00(+0.00%)
Feb 04, 2010 63.49 63.62 62.62 62.64 18,366,016 -0.84(-1.32%)
Feb 03, 2010 63.87 63.87 63.29 63.48 9,255,861 -0.51(-0.80%)
Feb 02, 2010 63.20 64.19 62.63 63.99 13,609,213 +1.16(+1.85%)
Feb 01, 2010 63.26 63.26 62.77 62.83 10,139,637 -0.03(-0.06%)
Jan 29, 2010 63.95 64.27 62.82 62.86 17,846,736 -0.71(-1.12%)
Jan 28, 2010 63.57 64.07 63.04 63.57 17,095,908 +0.13(+0.20%)
Jan 27, 2010 62.78 63.72 62.70 63.44 14,982,388 +0.65(+1.04%)
Jan 26, 2010 62.64 63.01 62.22 62.79 15,630,239 -0.43(-0.68%)
Jan 25, 2010 63.67 63.70 63.05 63.22 10,001,646 +0.02(+0.03%)
Jan 22, 2010 63.91 64.19 63.09 63.20 14,017,278 -0.77(-1.20%)
Jan 21, 2010 65.07 65.47 63.80 63.97 14,473,867 -1.18(-1.81%)
Jan 20, 2010 65.47 65.95 64.47 65.15 13,033,001 -0.20(-0.31%)
Jan 19, 2010 64.14 65.75 64.11 65.35 15,181,745 +0.79(+1.22%)
Jan 15, 2010 65.14 64.56 64.56 64.56 20,995,000 -0.54(-0.83%)
Jan 14, 2010 65.20 65.27 64.75 65.10 7,898,921 +0.13(+0.20%)
Jan 13, 2010 64.54 65.23 64.54 64.97 13,023,748 +0.41(+0.64%)
Jan 12, 2010 64.13 64.72 64.02 64.56 10,820,620 +0.34(+0.53%)
Jan 11, 2010 64.75 64.75 64.01 64.22 7,975,603 +0.01(+0.02%)
Jan 08, 2010 63.92 64.26 63.63 64.21 7,898,475 +0.22(+0.34%)
Jan 07, 2010 64.25 64.34 63.74 63.99 10,900,593 -0.46(-0.71%)
Jan 06, 2010 63.90 64.54 63.83 64.45 13,171,478 +0.52(+0.81%)
Jan 05, 2010 64.58 64.62 63.82 63.93 10,673,008 -0.75(-1.16%)
Jan 04, 2010 64.71 64.99 64.41 64.68 9,506,168 +0.27(+0.42%)
Dec 31, 2009 65.12 64.41 64.41 64.41 6,962,300 -0.50(-0.77%)
Dec 30, 2009 64.78 65.03 64.53 64.91 5,602,010 -0.03(-0.05%)
Dec 29, 2009 65.09 65.40 64.92 64.94 6,661,880 +0.00(+0.00%)
Dec 28, 2009 64.90 64.99 64.77 64.94 5,693,470 +0.24(+0.37%)
Dec 24, 2009 64.69 64.84 64.52 64.70 2,433,838 +0.13(+0.20%)
Dec 23, 2009 64.54 64.84 64.54 64.57 6,360,398 +0.04(+0.06%)
Dec 22, 2009 64.31 64.81 64.31 64.53 7,124,544 -0.04(-0.06%)
Dec 21, 2009 64.64 65.00 64.23 64.57 11,125,314 +0.20(+0.31%)
Dec 18, 2009 64.75 64.75 63.91 64.37 22,177,756 -0.10(-0.16%)
Dec 17, 2009 64.44 64.78 64.21 64.47 10,088,836 -0.48(-0.74%)
Dec 16, 2009 64.95 65.08 64.75 64.95 13,350,846 +0.21(+0.32%)
Dec 15, 2009 64.73 64.80 64.45 64.74 10,724,933 -0.22(-0.34%)
Dec 14, 2009 65.13 65.14 64.85 64.96 8,172,487 +0.11(+0.17%)
Dec 11, 2009 64.74 65.16 64.72 64.85 7,194,552 +0.08(+0.12%)
Dec 10, 2009 64.65 65.00 64.39 64.77 8,841,901 +0.39(+0.61%)
Dec 09, 2009 64.40 64.40 64.03 64.38 8,911,571 +0.13(+0.20%)
Dec 08, 2009 64.50 64.64 63.93 64.25 11,073,777 -0.12(-0.19%)
Dec 07, 2009 64.48 64.76 64.19 64.37 9,106,496 +0.01(+0.02%)
Dec 04, 2009 64.74 65.28 64.16 64.36 14,992,306 +0.20(+0.31%)
Dec 03, 2009 64.05 64.73 63.87 64.16 12,520,020 +0.28(+0.44%)
Dec 02, 2009 63.51 64.24 63.44 63.88 10,896,074 +0.37(+0.58%)
Dec 01, 2009 62.95 63.66 62.95 63.51 12,302,207 +0.67(+1.07%)
Nov 30, 2009 62.78 62.98 62.24 62.84 10,815,323 -0.05(-0.08%)
Nov 27, 2009 62.52 63.09 62.01 62.89 6,081,102 -0.41(-0.65%)
Nov 25, 2009 63.38 63.44 62.93 63.30 7,186,673 +0.12(+0.19%)
Nov 24, 2009 62.93 63.40 62.65 63.18 9,681,122 +0.49(+0.78%)
Nov 23, 2009 62.49 63.10 62.42 62.69 13,868,006 +0.38(+0.61%)
Nov 20, 2009 61.82 62.62 61.72 62.31 16,300,134 -0.12(-0.19%)
Nov 19, 2009 62.24 62.49 61.64 62.43 13,298,133 +0.11(+0.18%)
Nov 18, 2009 62.07 62.49 61.95 62.32 11,522,015 +0.15(+0.24%)
Nov 17, 2009 61.96 62.44 61.79 62.17 11,426,226 -0.02(-0.03%)
Nov 16, 2009 61.45 62.35 61.41 62.19 13,767,412 +0.76(+1.24%)
Nov 13, 2009 61.25 61.58 61.04 61.43 9,951,134 +0.28(+0.46%)
Nov 12, 2009 60.64 61.43 60.62 61.15 13,591,041 +0.28(+0.46%)
Nov 11, 2009 60.90 61.07 60.65 60.87 11,179,432 -0.36(-0.59%)
Nov 10, 2009 60.74 61.39 60.60 61.23 11,720,031 +0.48(+0.79%)
Nov 09, 2009 60.42 60.75 60.29 60.75 11,773,778 +0.45(+0.75%)
Nov 06, 2009 59.94 60.34 59.57 60.30 8,518,646 +0.45(+0.75%)
Nov 05, 2009 59.81 60.20 59.68 59.85 9,188,563 +0.33(+0.55%)
Nov 04, 2009 59.13 60.06 58.97 59.52 13,928,671 +0.59(+1.00%)
Nov 03, 2009 60.04 60.04 58.80 58.93 17,160,570 -0.56(-0.94%)
Nov 02, 2009 59.15 59.87 58.91 59.49 12,297,432 +0.44(+0.75%)
Oct 30, 2009 59.71 59.88 58.78 59.05 20,967,414 -0.81(-1.35%)
Oct 29, 2009 59.82 60.02 59.51 59.86 13,994,540 +0.29(+0.49%)
Oct 28, 2009 60.02 60.10 59.50 59.57 13,836,994 -0.45(-0.75%)
Oct 27, 2009 60.30 60.40 59.94 60.02 10,269,513 -0.07(-0.12%)
Oct 26, 2009 60.69 60.93 59.96 60.09 11,809,158 -0.45(-0.74%)
Oct 23, 2009 60.27 60.56 60.12 60.54 10,743,842 -0.40(-0.66%)
Oct 22, 2009 60.15 61.24 60.04 60.94 9,930,393 +0.63(+1.04%)
Oct 21, 2009 60.60 61.08 60.28 60.31 12,529,859 -0.28(-0.46%)
Oct 20, 2009 60.58 60.70 60.51 60.59 15,725,511 -0.57(-0.93%)
Oct 19, 2009 60.61 61.47 60.42 61.16 11,443,203 +0.70(+1.16%)
Oct 16, 2009 60.57 60.71 60.25 60.46 13,912,678 -0.48(-0.79%)
Oct 15, 2009 60.43 60.94 60.29 60.94 14,045,215 +0.39(+0.64%)
Oct 14, 2009 61.21 61.24 60.25 60.55 18,951,074 -0.46(-0.75%)
Oct 13, 2009 60.92 61.40 60.63 61.01 23,502,120 -1.52(-2.43%)
Oct 12, 2009 62.35 62.74 61.87 62.53 12,697,145 +0.79(+1.28%)
Oct 09, 2009 60.81 61.74 60.81 61.74 9,248,042 +0.80(+1.31%)
Oct 08, 2009 61.07 61.27 60.88 60.94 9,220,791 +0.23(+0.38%)
Oct 07, 2009 60.16 60.77 59.96 60.71 7,270,941 +0.42(+0.70%)
Oct 06, 2009 60.08 60.54 59.34 60.29 11,765,994 +0.47(+0.79%)
Oct 05, 2009 59.80 59.93 59.44 59.82 7,113,753 +0.09(+0.15%)
Oct 02, 2009 59.82 60.20 59.42 59.73 9,125,368 -0.08(-0.13%)
Oct 01, 2009 60.93 60.93 59.77 59.81 12,123,586 -1.08(-1.77%)
Sep 30, 2009 61.02 61.09 60.33 60.89 11,039,296 -0.04(-0.07%)
Sep 29, 2009 61.28 61.42 60.88 60.93 7,556,629 -0.47(-0.77%)
Sep 28, 2009 60.70 61.54 60.45 61.40 8,721,012 +0.78(+1.29%)
Sep 25, 2009 60.57 60.96 60.49 60.62 7,883,552 -0.10(-0.16%)
Sep 24, 2009 60.89 61.00 60.59 60.72 9,290,681 -0.05(-0.08%)
Sep 23, 2009 61.16 61.28 60.70 60.77 11,175,357 -0.31(-0.51%)
Sep 22, 2009 60.87 61.17 60.35 61.08 9,997,119 +0.41(+0.68%)
Sep 21, 2009 60.45 60.89 60.42 60.67 7,237,832 -0.11(-0.18%)
Sep 18, 2009 61.04 61.25 60.71 60.78 14,463,515 +0.45(+0.75%)
Sep 17, 2009 60.20 60.90 60.17 60.33 12,261,436 +0.49(+0.82%)
Sep 16, 2009 60.31 60.35 59.74 59.84 10,813,311 -0.31(-0.51%)
Sep 15, 2009 60.53 60.53 59.81 60.15 8,321,064 -0.19(-0.31%)
Sep 14, 2009 60.34 60.73 60.21 60.34 6,654,366 -0.08(-0.13%)
Sep 11, 2009 60.70 60.89 60.23 60.42 8,480,118 -0.24(-0.40%)
Sep 10, 2009 61.04 61.05 60.42 60.66 8,825,208 -0.26(-0.43%)
Sep 09, 2009 60.78 61.13 60.66 60.92 9,301,638 +0.35(+0.58%)
Sep 08, 2009 60.77 60.77 59.99 60.57 8,792,521 +0.25(+0.41%)
Sep 04, 2009 59.72 60.35 59.63 60.32 7,425,224 +0.63(+1.06%)
Sep 03, 2009 59.84 59.84 59.28 59.69 8,722,643 -0.07(-0.12%)
Sep 02, 2009 59.67 60.02 59.47 59.76 8,186,936 -0.18(-0.30%)
Sep 01, 2009 60.35 60.75 59.62 59.94 11,890,756 -0.50(-0.83%)
Aug 31, 2009 60.04 60.59 59.96 60.44 10,181,207 +0.15(+0.25%)
Aug 28, 2009 60.75 60.75 60.06 60.29 10,897,780 -0.20(-0.33%)
Aug 27, 2009 60.57 60.73 59.95 60.49 11,031,594 -0.14(-0.23%)
Aug 26, 2009 61.26 61.35 60.51 60.63 10,865,335 -0.51(-0.83%)
Aug 25, 2009 61.02 61.49 60.85 61.14 10,808,082 -0.14(-0.23%)
Aug 24, 2009 61.18 61.28 60.69 61.28 10,500,665 +0.25(+0.41%)
Aug 21, 2009 61.09 61.42 60.61 61.03 12,594,465 +0.08(+0.13%)
Aug 20, 2009 60.55 61.19 60.18 60.95 9,954,930 +0.58(+0.96%)
Aug 19, 2009 59.77 60.49 59.68 60.37 10,498,825 +0.57(+0.95%)
Aug 18, 2009 59.95 59.95 59.50 59.80 8,802,474 +0.04(+0.07%)
Aug 17, 2009 59.60 60.20 59.59 59.76 12,912,575 -0.32(-0.53%)
Aug 14, 2009 60.42 60.70 59.64 60.08 8,961,190 -0.24(-0.40%)
Aug 13, 2009 60.69 60.69 60.05 60.32 8,338,172 -0.27(-0.45%)
Aug 12, 2009 60.26 61.05 60.03 60.59 8,219,531 +0.37(+0.61%)
Aug 11, 2009 60.68 60.92 60.15 60.22 8,302,129 -0.50(-0.82%)
Aug 10, 2009 60.08 60.72 59.55 60.72 9,494,093 +0.82(+1.37%)
Aug 07, 2009 59.96 60.43 59.85 59.90 9,974,831 -0.03(-0.05%)
Aug 06, 2009 60.67 60.67 59.70 59.93 10,835,387 -0.52(-0.86%)
Aug 05, 2009 61.19 61.23 60.29 60.45 8,575,133 -0.38(-0.62%)
Aug 04, 2009 61.15 61.15 60.67 60.83 8,906,516 -0.22(-0.36%)
Aug 03, 2009 61.16 61.19 60.43 61.05 11,178,762 +0.16(+0.26%)
Jul 31, 2009 61.83 62.17 60.78 60.89 13,232,139 -0.90(-1.46%)
Jul 30, 2009 61.66 62.47 61.52 61.79 12,636,405 +0.63(+1.03%)
Jul 29, 2009 60.74 61.44 60.69 61.16 10,522,931 +0.24(+0.39%)
Jul 28, 2009 61.03 61.57 60.60 60.92 9,025,458 -0.17(-0.28%)
Jul 27, 2009 61.38 61.57 60.62 61.09 7,937,940 -0.42(-0.68%)
Jul 24, 2009 60.26 61.62 60.22 61.51 11,413,226 +1.29(+2.14%)
Jul 23, 2009 59.26 60.35 59.10 60.22 12,494,636 +1.03(+1.74%)
Jul 22, 2009 59.45 59.83 58.95 59.19 9,358,541 -0.30(-0.50%)
Jul 21, 2009 59.33 59.90 58.82 59.49 11,222,533 +0.43(+0.73%)
Jul 20, 2009 59.46 59.46 58.74 59.06 9,226,289 -0.17(-0.29%)
Jul 17, 2009 59.56 59.56 58.74 59.23 11,310,939 -0.02(-0.03%)
Jul 16, 2009 58.94 59.70 58.82 59.25 11,595,993 +0.29(+0.49%)
Jul 15, 2009 58.46 59.00 58.22 58.96 12,986,200 +0.73(+1.25%)
Jul 14, 2009 58.00 58.71 57.44 58.23 20,433,670 +0.51(+0.88%)
Jul 13, 2009 56.98 57.86 56.96 57.72 13,564,831 +0.79(+1.39%)
Jul 10, 2009 56.34 57.38 56.25 56.93 13,661,829 +0.24(+0.42%)
Jul 09, 2009 57.10 57.25 56.29 56.69 11,324,798 -0.39(-0.68%)
Jul 08, 2009 56.45 57.22 56.23 57.08 15,414,129 +0.85(+1.51%)
Jul 07, 2009 56.61 56.71 56.13 56.23 9,678,563 -0.39(-0.69%)
Jul 06, 2009 56.11 56.76 55.71 56.62 12,879,492 +0.64(+1.14%)
Jul 02, 2009 56.73 56.73 55.95 55.98 15,119,928 -1.09(-1.91%)
Jul 01, 2009 56.82 57.18 56.39 57.07 15,317,945 +0.27(+0.48%)
Jun 30, 2009 57.23 57.23 56.23 56.80 15,974,694 -0.16(-0.28%)
Jun 29, 2009 56.61 57.00 56.03 56.96 13,811,019 +0.36(+0.64%)
Jun 26, 2009 56.21 56.60 55.65 56.60 32,298,194 +0.33(+0.59%)
Jun 25, 2009 55.62 56.44 55.54 56.27 14,239,869 +0.81(+1.46%)
Jun 24, 2009 55.26 55.83 55.04 55.46 12,467,586 +0.45(+0.82%)
Jun 23, 2009 55.54 55.59 54.91 55.01 12,447,362 -0.48(-0.87%)
Jun 22, 2009 55.87 55.96 55.38 55.49 13,237,392 -0.60(-1.07%)
Jun 19, 2009 56.30 56.65 55.91 56.09 19,334,924 +0.30(+0.54%)
Jun 18, 2009 55.37 56.17 55.01 55.79 12,103,868 +0.59(+1.07%)
Jun 17, 2009 54.68 55.53 54.55 55.20 13,032,467 +0.58(+1.06%)
Jun 16, 2009 55.01 55.32 54.59 54.62 12,606,632 -0.13(-0.24%)
Jun 15, 2009 55.84 55.98 54.54 54.75 14,810,459 -1.31(-2.34%)
Jun 12, 2009 55.88 56.54 55.72 56.06 11,882,289 +0.01(+0.02%)
Jun 11, 2009 55.65 56.48 55.61 56.05 12,778,316 +0.39(+0.70%)
Jun 10, 2009 56.02 56.25 55.22 55.66 13,263,830 -0.04(-0.07%)
Jun 09, 2009 56.03 56.25 55.65 55.70 11,161,101 +0.07(+0.13%)
Jun 08, 2009 55.20 56.12 55.16 55.63 9,891,181 -0.30(-0.54%)
Jun 05, 2009 55.81 56.20 55.14 55.93 10,215,437 +0.09(+0.16%)
Jun 04, 2009 56.36 56.40 55.47 55.84 12,219,659 -0.32(-0.57%)
Jun 03, 2009 55.88 56.30 55.66 56.16 11,191,220 -0.05(-0.09%)
Jun 02, 2009 56.05 56.48 55.62 56.21 10,276,923 +0.43(+0.77%)
Jun 01, 2009 55.75 56.05 55.27 55.78 12,454,202 +0.62(+1.12%)
May 29, 2009 54.59 55.27 54.00 55.16 12,505,237 +0.63(+1.16%)
May 28, 2009 54.25 54.92 53.86 54.53 10,890,710 +0.31(+0.57%)
May 27, 2009 55.44 55.50 54.16 54.22 12,480,234 -1.04(-1.88%)
May 26, 2009 54.69 55.42 54.12 55.26 11,388,964 +0.49(+0.89%)
May 22, 2009 55.10 55.44 54.63 54.77 7,425,815 -0.22(-0.40%)
May 21, 2009 55.43 55.58 54.45 54.99 12,492,689 -0.88(-1.58%)
May 20, 2009 56.22 56.47 55.80 55.87 13,729,735 -0.02(-0.04%)
May 19, 2009 56.21 56.21 55.70 55.89 13,350,467 -0.16(-0.29%)
May 18, 2009 55.80 56.12 55.22 56.05 12,879,090 +0.64(+1.16%)
May 15, 2009 55.00 55.44 54.71 55.41 16,430,647 +0.39(+0.71%)
May 14, 2009 55.32 55.40 54.76 55.02 11,986,210 -0.13(-0.24%)
May 13, 2009 54.70 55.44 54.51 55.15 10,972,339 +0.15(+0.27%)
May 12, 2009 54.48 55.17 53.90 55.00 11,825,937 +0.89(+1.64%)
May 11, 2009 54.56 54.87 54.00 54.11 13,072,965 -0.87(-1.58%)
May 08, 2009 55.07 55.50 54.70 54.98 13,030,937 +0.09(+0.16%)
May 07, 2009 53.88 55.00 53.57 54.89 15,242,987 +0.68(+1.25%)
May 06, 2009 54.75 54.75 53.58 54.21 16,616,493 -0.15(-0.28%)
May 05, 2009 53.75 54.40 53.45 54.36 13,320,573 +0.60(+1.12%)
May 04, 2009 52.61 53.90 52.60 53.76 15,114,059 +1.17(+2.22%)
May 01, 2009 52.53 52.59 51.67 52.59 12,505,184 +0.23(+0.44%)
Apr 30, 2009 51.47 52.61 51.35 52.36 19,983,376 +1.33(+2.61%)
Apr 29, 2009 51.05 51.09 50.12 51.03 18,496,424 +0.28(+0.55%)
Apr 28, 2009 50.78 51.28 50.41 50.75 12,084,043 -0.11(-0.22%)
Apr 27, 2009 51.32 51.71 50.63 50.86 13,053,321 -0.06(-0.12%)
Apr 24, 2009 51.76 51.84 50.64 50.92 14,768,208 -0.48(-0.93%)
Apr 23, 2009 51.38 51.51 50.31 51.40 14,594,942 +0.22(+0.43%)
Apr 22, 2009 52.10 52.15 51.11 51.18 13,348,280 -1.29(-2.46%)
Apr 21, 2009 52.55 52.88 52.00 52.47 12,236,475 +0.00(+0.00%)
Apr 20, 2009 53.17 53.49 52.34 52.47 15,308,804 -0.58(-1.09%)
Apr 17, 2009 52.50 53.37 52.25 53.05 17,691,792 +0.85(+1.63%)
Apr 16, 2009 51.91 52.32 51.55 52.20 12,216,287 +0.43(+0.83%)
Apr 15, 2009 51.79 52.08 51.35 51.77 11,502,466 +0.40(+0.78%)
Apr 14, 2009 51.99 52.46 51.21 51.37 20,768,636 +0.22(+0.43%)
Apr 13, 2009 51.27 51.56 51.00 51.15 12,067,110 -0.26(-0.51%)
Apr 09, 2009 51.99 52.06 51.10 51.41 15,059,202 -0.04(-0.08%)
Apr 08, 2009 51.54 51.87 51.20 51.45 10,942,491 +0.09(+0.18%)
Apr 07, 2009 51.89 52.00 51.28 51.36 13,130,033 -0.84(-1.61%)
Apr 06, 2009 52.03 52.54 51.67 52.20 12,768,676 +0.05(+0.10%)
Apr 03, 2009 53.00 53.30 51.75 52.15 15,214,462 -0.82(-1.55%)
Apr 02, 2009 53.29 54.13 52.66 52.97 17,418,880 -0.07(-0.13%)
Apr 01, 2009 52.30 53.20 51.88 53.04 13,730,295 +0.44(+0.84%)
Mar 31, 2009 53.36 53.50 52.41 52.60 18,517,756 -0.41(-0.77%)
Mar 30, 2009 52.54 53.46 52.36 53.01 15,743,171 +0.11(+0.21%)
Mar 26, 2009 53.08 53.70 52.25 52.90 14,573,997 +0.04(+0.08%)
Mar 25, 2009 52.98 53.27 52.01 52.86 15,821,995 +0.16(+0.30%)
Mar 24, 2009 52.98 53.60 52.31 52.70 17,093,678 -0.53(-1.00%)
Mar 23, 2009 52.38 53.23 52.27 53.23 18,823,132 +1.56(+3.02%)
Mar 20, 2009 51.09 52.00 50.89 51.67 27,595,682 +2.09(+4.20%)
Mar 19, 2009 51.16 51.16 49.49 49.59 18,962,652 -1.07(-2.12%)
Mar 18, 2009 50.69 51.58 50.25 50.66 16,705,069 -0.06(-0.12%)
Mar 17, 2009 50.70 50.74 49.46 50.72 17,348,036 -0.01(-0.02%)
Mar 16, 2009 51.13 51.51 50.65 50.73 16,547,570 +0.09(+0.18%)
Mar 13, 2009 49.68 50.79 49.25 50.64 0 +1.64(+3.35%)
Mar 12, 2009 47.72 49.32 47.33 49.00 16,336,980 +1.10(+2.30%)
Mar 11, 2009 48.22 48.73 47.57 47.90 16,569,271 +0.12(+0.25%)
Mar 10, 2009 47.23 47.87 46.93 47.78 21,883,402 +1.18(+2.53%)
Mar 09, 2009 47.46 47.75 46.25 46.60 23,304,882 -1.37(-2.86%)
Mar 06, 2009 47.60 48.59 47.01 47.97 0 +0.30(+0.63%)
Mar 05, 2009 48.31 48.61 47.41 47.67 22,349,212 -1.43(-2.91%)
Mar 04, 2009 47.78 49.37 47.39 49.10 24,254,038 +0.83(+1.71%)
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.