Skip to main content

Johnson & Johnson (NY: JNJ )

158.44 +0.48 (+0.30%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2000 12.07 12.11 11.74 11.87 15,446,543 -0.12(-1.03%)
Feb 28, 2000 11.87 12.02 11.55 11.99 20,546,556 +0.12(+1.04%)
Feb 25, 2000 11.96 11.97 11.59 11.87 20,052,752 -0.29(-2.37%)
Feb 24, 2000 12.36 12.40 11.87 12.16 28,087,382 -0.39(-3.11%)
Feb 23, 2000 12.88 12.91 12.55 12.55 12,588,667 -0.41(-3.18%)
Feb 22, 2000 12.86 13.03 12.65 12.96 11,088,752 +0.19(+1.52%)
Feb 18, 2000 12.94 13.01 12.67 12.77 12,511,321 -0.29(-2.21%)
Feb 17, 2000 13.34 13.37 12.98 13.05 8,769,875 -0.10(-0.78%)
Feb 16, 2000 13.23 13.29 13.01 13.16 14,030,344 +0.02(+0.15%)
Feb 15, 2000 12.81 13.23 12.78 13.14 14,961,838 +0.34(+2.67%)
Feb 14, 2000 12.68 12.90 12.64 12.80 11,193,094 +0.03(+0.23%)
Feb 11, 2000 12.82 12.93 12.52 12.77 15,530,866 -0.09(-0.72%)
Feb 10, 2000 13.16 13.25 12.78 12.86 17,209,738 -0.33(-2.50%)
Feb 09, 2000 13.53 13.54 13.14 13.19 18,842,204 -0.34(-2.51%)
Feb 08, 2000 13.59 13.68 13.39 13.53 9,294,315 +0.10(+0.76%)
Feb 07, 2000 13.44 13.52 13.35 13.42 8,831,449 -0.11(-0.83%)
Feb 04, 2000 13.70 13.78 13.49 13.54 10,478,777 -0.20(-1.43%)
Feb 03, 2000 14.01 14.01 13.50 13.73 15,540,269 -0.34(-2.41%)
Feb 02, 2000 14.09 14.23 14.00 14.07 8,793,534 +0.09(+0.66%)
Feb 01, 2000 14.08 14.09 13.91 13.98 9,236,077 -0.21(-1.45%)
Jan 31, 2000 14.04 14.30 13.65 14.19 13,746,134 +0.26(+1.85%)
Jan 28, 2000 13.33 14.04 13.33 13.93 18,714,810 +0.66(+4.97%)
Jan 27, 2000 13.81 13.84 13.27 13.27 18,821,578 -0.49(-3.59%)
Jan 26, 2000 14.22 14.32 13.69 13.76 14,404,337 -0.29(-2.05%)
Jan 25, 2000 13.83 14.33 13.77 14.05 19,664,504 +0.26(+1.86%)
Jan 24, 2000 14.86 14.87 13.77 13.80 17,147,558 -1.02(-6.88%)
Jan 21, 2000 15.12 15.12 14.77 14.81 12,964,177 -0.34(-2.25%)
Jan 20, 2000 15.21 15.22 14.85 15.16 7,318,188 +0.05(+0.35%)
Jan 19, 2000 15.00 15.18 14.94 15.10 8,358,877 +0.05(+0.34%)
Jan 18, 2000 15.17 15.34 15.01 15.05 7,394,321 -0.39(-2.54%)
Jan 14, 2000 15.49 15.56 15.30 15.44 8,201,151 +0.05(+0.34%)
Jan 13, 2000 15.49 15.82 15.34 15.39 7,082,509 -0.02(-0.14%)
Jan 12, 2000 15.47 15.67 15.36 15.41 7,833,225 -0.14(-0.92%)
Jan 11, 2000 15.33 15.65 15.32 15.56 9,342,846 +0.05(+0.33%)
Jan 10, 2000 15.94 15.98 15.51 15.51 7,481,981 -0.40(-2.53%)
Jan 07, 2000 15.52 15.98 15.43 15.91 14,962,748 +0.65(+4.26%)
Jan 06, 2000 14.89 15.49 14.86 15.26 8,137,454 +0.46(+3.13%)
Jan 05, 2000 14.64 14.97 14.58 14.79 12,489,178 +0.15(+1.06%)
Jan 04, 2000 15.02 15.09 14.63 14.64 11,864,947 -0.56(-3.67%)
Jan 03, 2000 15.35 15.45 15.09 15.20 7,042,774 -0.17(-1.14%)
Dec 31, 1999 15.41 15.56 15.35 15.37 2,088,961 -0.04(-0.27%)
Dec 30, 1999 15.33 15.58 15.33 15.41 3,718,999 +0.17(+1.15%)
Dec 29, 1999 15.86 15.86 15.21 15.24 4,739,366 -0.49(-3.14%)
Dec 28, 1999 16.11 16.11 15.56 15.73 5,188,279 -0.38(-2.36%)
Dec 27, 1999 15.73 16.11 15.62 16.11 6,314,807 +0.36(+2.29%)
Dec 23, 1999 15.27 15.80 15.17 15.75 8,813,250 +0.66(+4.37%)
Dec 22, 1999 14.98 15.29 14.97 15.09 8,771,695 +0.09(+0.62%)
Dec 21, 1999 15.10 15.11 14.86 15.00 8,823,866 -0.16(-1.07%)
Dec 20, 1999 15.49 15.50 14.91 15.16 9,671,644 -0.48(-3.05%)
Dec 17, 1999 15.67 15.73 15.23 15.64 22,140,500 +0.04(+0.26%)
Dec 16, 1999 15.77 15.78 15.40 15.60 9,837,560 -0.01(-0.05%)
Dec 15, 1999 15.52 15.69 15.41 15.61 9,168,437 +0.08(+0.51%)
Dec 14, 1999 15.21 15.77 15.17 15.53 8,769,875 +0.16(+1.07%)
Dec 13, 1999 15.60 15.63 15.18 15.36 8,237,549 -0.19(-1.25%)
Dec 10, 1999 15.66 15.68 15.37 15.56 8,880,587 +0.18(+1.20%)
Dec 09, 1999 15.17 15.60 15.12 15.37 13,161,638 +0.33(+2.23%)
Dec 08, 1999 15.30 15.38 14.88 15.04 15,079,830 -0.35(-2.30%)
Dec 07, 1999 15.98 16.02 15.34 15.39 16,561,242 -0.57(-3.55%)
Dec 06, 1999 15.82 16.14 15.75 15.96 10,236,121 -0.07(-0.45%)
Dec 03, 1999 16.32 16.39 15.84 16.03 19,293,544 -0.47(-2.83%)
Dec 02, 1999 16.68 16.70 16.32 16.50 9,921,276 -0.40(-2.36%)
Dec 01, 1999 17.02 17.05 16.67 16.90 6,958,451 -0.21(-1.20%)
Nov 30, 1999 17.18 17.26 17.07 17.10 5,249,853 -0.22(-1.25%)
Nov 29, 1999 16.98 17.35 16.78 17.32 6,197,119 +0.31(+1.81%)
Nov 26, 1999 17.31 17.32 17.01 17.01 2,038,003 -0.26(-1.49%)
Nov 24, 1999 17.07 17.29 17.07 17.27 5,465,513 +0.11(+0.66%)
Nov 23, 1999 17.29 17.30 17.06 17.15 6,396,400 -0.21(-1.19%)
Nov 22, 1999 17.32 17.43 17.20 17.36 4,995,671 +0.02(+0.11%)
Nov 19, 1999 17.20 17.34 17.10 17.34 4,647,764 +0.14(+0.79%)
Nov 18, 1999 17.29 17.31 17.07 17.20 5,262,592 -0.21(-1.18%)
Nov 17, 1999 17.45 17.62 17.37 17.41 7,465,601 -0.08(-0.47%)
Nov 16, 1999 17.18 17.49 17.15 17.49 8,917,592 +0.43(+2.53%)
Nov 15, 1999 17.10 17.13 16.92 17.06 4,890,419 -0.04(-0.24%)
Nov 12, 1999 17.14 17.19 16.87 17.10 4,551,308 -0.01(-0.06%)
Nov 11, 1999 17.00 17.14 16.96 17.11 4,225,543 +0.13(+0.79%)
Nov 10, 1999 16.90 17.06 16.86 16.98 8,172,032 -0.10(-0.60%)
Nov 09, 1999 17.37 17.38 17.03 17.08 6,400,040 -0.14(-0.79%)
Nov 08, 1999 17.40 17.45 17.13 17.22 6,802,848 -0.17(-1.00%)
Nov 05, 1999 17.47 17.59 17.35 17.39 10,446,625 +0.03(+0.18%)
Nov 04, 1999 17.31 17.47 17.30 17.36 9,660,118 +0.17(+1.02%)
Nov 03, 1999 17.14 17.33 17.06 17.18 7,594,512 +0.29(+1.71%)
Nov 02, 1999 17.33 17.48 16.86 16.90 11,198,554 -0.42(-2.44%)
Nov 01, 1999 17.35 17.59 17.31 17.32 8,654,614 +0.05(+0.30%)
Oct 29, 1999 17.30 17.55 17.23 17.27 9,355,585 +0.12(+0.72%)
Oct 28, 1999 17.36 17.47 17.14 17.14 10,814,248 -0.05(-0.30%)
Oct 27, 1999 17.34 17.34 17.02 17.19 7,185,941 -0.16(-0.95%)
Oct 26, 1999 17.29 17.48 17.23 17.36 10,738,418 +0.01(+0.06%)
Oct 25, 1999 17.14 17.37 16.98 17.35 7,139,533 +0.08(+0.48%)
Oct 22, 1999 17.31 17.39 17.15 17.27 7,846,571 -0.01(-0.06%)
Oct 21, 1999 16.90 17.41 16.76 17.28 14,864,473 +0.38(+2.25%)
Oct 20, 1999 16.48 16.95 16.40 16.90 13,881,111 +0.45(+2.76%)
Oct 19, 1999 16.06 16.48 16.00 16.44 12,286,258 +0.87(+5.56%)
Oct 18, 1999 15.46 15.64 15.33 15.58 7,437,393 +0.20(+1.27%)
Oct 15, 1999 15.58 15.61 15.33 15.38 7,043,684 -0.22(-1.38%)
Oct 14, 1999 15.67 15.89 15.50 15.60 6,978,167 -0.11(-0.72%)
Oct 13, 1999 15.96 16.08 15.66 15.71 7,753,148 -0.24(-1.49%)
Oct 12, 1999 16.19 16.19 15.90 15.95 7,010,016 -0.27(-1.65%)
Oct 11, 1999 16.24 16.38 16.16 16.22 6,246,560 -0.06(-0.38%)
Oct 08, 1999 15.71 16.32 15.63 16.28 12,243,793 +0.74(+4.77%)
Oct 07, 1999 15.67 15.72 15.53 15.54 7,176,841 -0.08(-0.53%)
Oct 06, 1999 15.52 15.81 15.51 15.62 10,512,445 +0.09(+0.59%)
Oct 05, 1999 15.59 15.65 15.31 15.53 9,149,328 -0.05(-0.33%)
Oct 04, 1999 15.57 15.66 15.51 15.58 6,380,021 +0.08(+0.53%)
Oct 01, 1999 15.19 15.53 15.19 15.50 10,075,362 +0.35(+2.32%)
Sep 30, 1999 15.14 15.37 15.13 15.14 9,571,245 +0.03(+0.20%)
Sep 29, 1999 15.17 15.37 15.09 15.11 7,140,746 +0.03(+0.21%)
Sep 28, 1999 15.14 15.20 14.85 15.08 8,260,602 -0.08(-0.54%)
Sep 27, 1999 15.04 15.28 15.01 15.17 8,974,919 +0.33(+2.22%)
Sep 24, 1999 15.01 15.08 14.84 14.84 9,941,295 -0.18(-1.23%)
Sep 23, 1999 15.45 15.45 15.02 15.02 9,769,313 -0.35(-2.28%)
Sep 22, 1999 15.56 15.56 15.34 15.37 9,258,220 -0.12(-0.80%)
Sep 21, 1999 15.82 15.83 15.47 15.50 8,128,354 -0.41(-2.59%)
Sep 20, 1999 15.93 16.00 15.90 15.91 5,059,368 +0.07(+0.46%)
Sep 17, 1999 15.94 15.94 15.82 15.83 9,392,893 +0.05(+0.32%)
Sep 16, 1999 15.99 16.04 15.70 15.78 7,710,380 -0.24(-1.48%)
Sep 15, 1999 16.31 16.36 16.01 16.02 6,794,962 -0.12(-0.77%)
Sep 14, 1999 16.29 16.34 16.10 16.14 5,468,243 -0.23(-1.38%)
Sep 13, 1999 16.32 16.53 16.32 16.37 4,705,394 -0.03(-0.19%)
Sep 10, 1999 16.66 16.70 16.40 16.40 4,810,343 -0.22(-1.30%)
Sep 09, 1999 16.46 16.70 16.42 16.62 6,794,962 +0.05(+0.31%)
Sep 08, 1999 16.64 16.76 16.49 16.57 5,771,562 -0.22(-1.29%)
Sep 07, 1999 16.74 16.92 16.71 16.78 6,986,660 +0.07(+0.43%)
Sep 03, 1999 16.57 16.87 16.57 16.71 6,917,503 +0.23(+1.37%)
Sep 02, 1999 16.46 16.54 16.41 16.48 7,535,062 -0.25(-1.48%)
Sep 01, 1999 16.86 16.89 16.64 16.73 5,611,410 -0.12(-0.73%)
Aug 31, 1999 16.93 17.20 16.82 16.86 6,952,082 -0.02(-0.12%)
Aug 30, 1999 16.86 16.97 16.72 16.87 5,675,410 +0.03(+0.18%)
Aug 27, 1999 17.06 17.12 16.83 16.85 7,013,655 -0.37(-2.15%)
Aug 26, 1999 17.37 17.38 17.07 17.22 6,765,540 -0.22(-1.24%)
Aug 25, 1999 16.97 17.45 16.97 17.43 9,083,811 +0.42(+2.48%)
Aug 24, 1999 16.68 17.04 16.60 17.01 9,282,182 +0.31(+1.86%)
Aug 23, 1999 16.40 16.72 16.39 16.70 11,411,484 +0.39(+2.40%)
Aug 20, 1999 15.79 16.34 15.77 16.31 8,562,708 +0.52(+3.27%)
Aug 19, 1999 15.82 15.82 15.60 15.79 6,894,754 -0.06(-0.39%)
Aug 18, 1999 16.16 16.21 15.86 15.86 6,686,677 -0.35(-2.16%)
Aug 17, 1999 16.15 16.23 16.03 16.21 6,434,315 +0.12(+0.77%)
Aug 16, 1999 15.98 16.08 15.84 16.08 7,274,813 +0.04(+0.26%)
Aug 13, 1999 15.76 16.04 15.73 16.04 8,812,947 +0.42(+2.70%)
Aug 12, 1999 15.24 15.67 15.23 15.62 8,273,644 +0.37(+2.43%)
Aug 11, 1999 15.21 15.38 15.19 15.25 6,320,874 +0.04(+0.27%)
Aug 10, 1999 15.50 15.50 15.03 15.21 7,538,095 -0.13(-0.87%)
Aug 09, 1999 15.18 15.40 15.18 15.34 5,550,746 +0.18(+1.22%)
Aug 06, 1999 14.92 15.32 14.89 15.16 5,389,986 +0.19(+1.24%)
Aug 05, 1999 15.13 15.14 14.93 14.97 5,258,346 -0.20(-1.29%)
Aug 04, 1999 15.49 15.50 15.12 15.17 7,012,745 -0.36(-2.33%)
Aug 03, 1999 15.47 15.66 15.34 15.53 6,139,489 +0.37(+2.45%)
Aug 02, 1999 15.16 15.32 15.08 15.16 5,415,769 +0.14(+0.97%)
Jul 30, 1999 15.38 15.39 15.01 15.01 5,282,005 -0.36(-2.35%)
Jul 29, 1999 15.47 15.57 15.27 15.37 7,740,409 -0.41(-2.61%)
Jul 28, 1999 15.82 15.87 15.72 15.78 4,540,692 -0.16(-1.03%)
Jul 27, 1999 16.14 16.14 15.90 15.95 4,757,262 -0.08(-0.51%)
Jul 26, 1999 16.08 16.11 15.96 16.03 5,613,229 -0.09(-0.57%)
Jul 23, 1999 16.26 16.27 15.99 16.12 5,063,615 -0.09(-0.57%)
Jul 22, 1999 16.12 16.40 16.08 16.22 16,230,927 +0.15(+0.95%)
Jul 21, 1999 15.80 16.06 15.66 16.06 14,255,407 +0.16(+1.04%)
Jul 20, 1999 15.82 15.95 15.72 15.90 10,353,203 +0.08(+0.52%)
Jul 19, 1999 16.07 16.11 15.65 15.81 5,109,416 -0.26(-1.60%)
Jul 16, 1999 15.96 16.07 15.79 16.07 5,679,656 +0.12(+0.78%)
Jul 15, 1999 15.86 16.08 15.74 15.95 6,007,241 +0.10(+0.66%)
Jul 14, 1999 15.95 15.96 15.71 15.84 3,862,166 -0.10(-0.65%)
Jul 13, 1999 16.00 16.15 15.82 15.95 4,744,523 -0.11(-0.71%)
Jul 12, 1999 15.96 16.07 15.91 16.06 3,701,407 +0.23(+1.44%)
Jul 09, 1999 15.78 15.90 15.71 15.83 2,990,426 +0.06(+0.39%)
Jul 08, 1999 15.97 16.02 15.77 15.77 5,915,336 -0.36(-2.23%)
Jul 07, 1999 16.01 16.22 15.95 16.13 4,509,450 +0.16(+1.03%)
Jul 06, 1999 15.91 16.21 15.80 15.97 5,266,839 -0.09(-0.59%)
Jul 02, 1999 16.06 16.12 15.98 16.06 2,927,032 +0.00(+0.00%)
Jul 01, 1999 16.05 16.07 15.80 16.06 5,746,387 -0.09(-0.57%)
Jun 30, 1999 15.50 16.15 15.30 16.15 8,477,779 +0.66(+4.26%)
Jun 29, 1999 14.99 15.50 14.98 15.50 6,225,631 +0.52(+3.44%)
Jun 28, 1999 14.91 15.09 14.91 14.98 4,035,058 +0.04(+0.28%)
Jun 25, 1999 15.10 15.21 14.91 14.94 5,342,365 -0.15(-1.03%)
Jun 24, 1999 14.92 15.16 14.91 15.09 5,270,782 +0.17(+1.17%)
Jun 23, 1999 14.86 14.93 14.76 14.92 3,402,941 -0.05(-0.34%)
Jun 22, 1999 14.90 15.06 14.86 14.97 6,366,372 +0.12(+0.83%)
Jun 21, 1999 14.96 14.96 14.80 14.85 3,586,145 -0.11(-0.76%)
Jun 18, 1999 15.13 15.24 14.92 14.96 7,535,668 -0.20(-1.29%)
Jun 17, 1999 14.86 15.23 14.81 15.16 4,001,996 +0.18(+1.18%)
Jun 16, 1999 15.09 15.19 14.92 14.98 5,224,071 +0.03(+0.20%)
Jun 15, 1999 14.94 15.10 14.86 14.95 3,490,600 +0.01(+0.08%)
Jun 14, 1999 15.07 15.13 14.93 14.94 5,052,998 -0.04(-0.28%)
Jun 11, 1999 14.84 15.17 14.83 14.98 6,383,358 +0.23(+1.53%)
Jun 10, 1999 14.92 15.03 14.71 14.75 8,266,365 -0.38(-2.52%)
Jun 09, 1999 15.36 15.36 15.11 15.13 5,530,423 -0.15(-1.01%)
Jun 08, 1999 15.66 15.73 15.25 15.29 6,295,395 -0.53(-3.32%)
Jun 07, 1999 15.82 15.92 15.70 15.81 3,918,887 -0.12(-0.78%)
Jun 04, 1999 15.58 15.96 15.35 15.94 10,046,850 +0.49(+3.20%)
Jun 03, 1999 15.24 15.44 15.21 15.44 6,362,732 +0.33(+2.18%)
Jun 02, 1999 15.20 15.32 15.07 15.11 6,754,924 -0.15(-1.00%)
Jun 01, 1999 15.24 15.42 15.13 15.27 5,858,008 +0.00(+0.00%)
May 28, 1999 15.00 15.46 14.98 15.27 7,575,403 +0.39(+2.63%)
May 27, 1999 14.91 15.04 14.77 14.88 8,502,347 +0.04(+0.28%)
May 26, 1999 14.69 15.02 14.57 14.84 7,133,163 +0.36(+2.49%)
May 25, 1999 14.67 14.96 14.47 14.47 7,796,826 -0.44(-2.97%)
May 24, 1999 15.26 15.32 14.84 14.92 5,143,994 -0.33(-2.16%)
May 21, 1999 15.66 15.66 15.17 15.25 5,516,774 -0.41(-2.63%)
May 20, 1999 15.53 15.72 15.45 15.66 6,981,504 +0.27(+1.75%)
May 19, 1999 15.06 15.39 15.06 15.39 7,315,762 +0.49(+3.32%)
May 18, 1999 15.12 15.12 14.86 14.90 6,208,949 -0.23(-1.50%)
May 17, 1999 15.19 15.24 15.04 15.12 5,176,753 -0.18(-1.21%)
May 14, 1999 15.43 15.54 15.21 15.31 4,518,853 -0.39(-2.50%)
May 13, 1999 15.61 15.76 15.30 15.70 5,754,576 +0.09(+0.59%)
May 12, 1999 15.32 15.68 15.17 15.61 7,845,964 +0.31(+2.03%)
May 11, 1999 15.40 15.42 15.26 15.30 6,842,280 -0.09(-0.60%)
May 10, 1999 15.78 15.80 15.33 15.39 7,103,741 -0.45(-2.86%)
May 07, 1999 16.08 16.09 15.74 15.84 4,444,236 -0.25(-1.54%)
May 06, 1999 15.50 16.09 15.43 16.09 9,264,893 +0.60(+3.85%)
May 05, 1999 15.68 15.73 15.30 15.50 9,923,702 -0.16(-1.05%)
May 04, 1999 16.04 16.05 15.62 15.66 9,652,232 -0.45(-2.81%)
May 03, 1999 16.06 16.15 15.88 16.11 14,706,747 +0.04(+0.26%)
Apr 30, 1999 16.27 16.28 15.94 16.07 8,105,605 -0.20(-1.21%)
Apr 29, 1999 16.35 16.47 16.19 16.27 9,075,015 -0.13(-0.81%)
Apr 28, 1999 16.76 16.86 16.32 16.40 9,439,301 -0.40(-2.39%)
Apr 27, 1999 16.68 16.98 16.53 16.80 7,465,601 +0.29(+1.75%)
Apr 26, 1999 16.74 16.80 16.39 16.52 7,154,699 -0.26(-1.53%)
Apr 23, 1999 16.81 16.90 16.69 16.77 5,888,644 -0.12(-0.73%)
Apr 22, 1999 16.61 16.90 16.38 16.90 8,117,132 +0.29(+1.74%)
Apr 21, 1999 15.87 16.61 15.86 16.61 11,858,274 +0.74(+4.68%)
Apr 20, 1999 14.91 15.89 14.90 15.87 12,724,251 +0.99(+6.65%)
Apr 19, 1999 15.37 15.45 14.65 14.88 9,629,786 -0.47(-3.08%)
Apr 16, 1999 15.33 15.47 15.17 15.35 8,311,559 +0.15(+1.01%)
Apr 15, 1999 15.61 15.64 15.17 15.20 9,184,513 -0.41(-2.64%)
Apr 14, 1999 16.24 16.25 15.55 15.61 5,989,042 -0.65(-3.98%)
Apr 13, 1999 16.29 16.32 16.16 16.26 6,360,609 -0.16(-1.00%)
Apr 12, 1999 16.03 16.43 16.02 16.42 5,982,066 +0.27(+1.65%)
Apr 09, 1999 15.97 16.15 15.86 16.15 5,336,905 +0.12(+0.77%)
Apr 08, 1999 15.55 16.03 15.55 16.03 6,641,179 +0.39(+2.51%)
Apr 07, 1999 15.54 15.70 15.47 15.64 4,976,259 +0.10(+0.66%)
Apr 06, 1999 15.62 15.66 15.45 15.54 5,196,165 -0.10(-0.65%)
Apr 05, 1999 15.55 15.65 15.51 15.64 5,066,041 +0.12(+0.80%)
Apr 01, 1999 15.37 15.55 15.29 15.52 6,100,057 +0.10(+0.66%)
Mar 31, 1999 15.37 15.50 15.35 15.41 6,466,467 +0.07(+0.47%)
Mar 30, 1999 15.33 15.37 15.29 15.34 5,484,925 -0.15(-0.94%)
Mar 29, 1999 15.08 15.49 15.08 15.49 6,562,013 +0.43(+2.88%)
Mar 26, 1999 15.05 15.08 14.96 15.05 4,900,429 -0.11(-0.75%)
Mar 25, 1999 14.95 15.28 14.94 15.17 6,788,289 +0.22(+1.44%)
Mar 24, 1999 14.89 14.97 14.77 14.95 7,216,273 +0.07(+0.49%)
Mar 23, 1999 15.18 15.26 14.84 14.88 9,246,390 -0.23(-1.50%)
Mar 22, 1999 14.94 15.21 14.92 15.10 5,733,344 +0.09(+0.61%)
Mar 19, 1999 14.91 15.11 14.85 15.01 10,966,515 +0.21(+1.39%)
Mar 18, 1999 14.73 14.88 14.70 14.80 4,840,372 -0.02(-0.15%)
Mar 17, 1999 14.85 14.88 14.73 14.83 5,957,497 -0.05(-0.34%)
Mar 16, 1999 14.95 15.03 14.87 14.88 5,048,449 -0.11(-0.76%)
Mar 15, 1999 14.81 15.02 14.76 14.99 10,171,211 +0.39(+2.69%)
Mar 12, 1999 14.65 14.70 14.51 14.60 5,164,013 -0.04(-0.28%)
Mar 11, 1999 14.46 14.69 14.44 14.64 5,612,926 +0.22(+1.50%)
Mar 10, 1999 14.50 14.50 14.24 14.42 5,137,625 -0.02(-0.14%)
Mar 09, 1999 14.56 14.81 14.44 14.44 6,654,222 -0.24(-1.62%)
Mar 08, 1999 14.67 14.70 14.41 14.68 7,160,159 +0.01(+0.07%)
Mar 05, 1999 14.34 14.69 14.34 14.67 9,289,765 +0.34(+2.37%)
Mar 04, 1999 13.97 14.34 13.93 14.33 6,043,640 +0.37(+2.66%)
Mar 03, 1999 13.98 14.05 13.80 13.96 5,346,612 -0.06(-0.44%)
Mar 02, 1999 14.06 14.11 13.94 14.02 4,959,879 -0.06(-0.45%)
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.