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 (%)
Feb 28, 2002 39.73 40.21 39.65 40.16 9,764,130 +0.44(+1.11%)
Feb 27, 2002 39.71 39.92 39.54 39.72 10,322,453 +0.15(+0.37%)
Feb 26, 2002 39.37 39.73 39.07 39.58 11,779,066 +0.20(+0.52%)
Feb 25, 2002 39.54 39.59 39.17 39.37 12,724,818 +0.20(+0.51%)
Feb 22, 2002 38.25 39.25 38.22 39.17 11,835,778 +0.92(+2.41%)
Feb 21, 2002 38.41 38.88 38.20 38.25 10,694,112 -0.08(-0.21%)
Feb 20, 2002 37.91 38.58 37.70 38.33 8,395,466 +0.79(+2.11%)
Feb 19, 2002 37.91 37.99 37.43 37.54 7,601,349 -0.21(-0.56%)
Feb 18, 2002 38.05 38.31 37.59 37.75 10,218,279 +0.00(+0.00%)
Feb 15, 2002 38.05 38.31 37.59 37.75 9,323,022 -0.04(-0.10%)
Feb 14, 2002 38.25 38.28 37.62 37.79 10,822,699 -0.52(-1.36%)
Feb 13, 2002 38.38 38.84 38.22 38.31 11,050,456 +0.52(+1.38%)
Feb 12, 2002 37.62 37.84 37.33 37.79 7,445,619 +0.16(+0.44%)
Feb 11, 2002 37.51 38.15 37.43 37.62 6,738,693 +0.11(+0.30%)
Feb 08, 2002 36.97 37.63 36.44 37.51 9,921,376 +0.26(+0.69%)
Feb 07, 2002 36.85 37.66 36.80 37.25 10,542,325 +0.40(+1.09%)
Feb 06, 2002 36.60 37.26 36.60 36.85 10,853,936 +0.25(+0.68%)
Feb 05, 2002 36.61 37.16 36.07 36.60 19,352,212 -0.53(-1.44%)
Feb 04, 2002 37.95 38.06 36.93 37.13 11,611,357 -0.85(-2.24%)
Feb 01, 2002 37.76 38.47 37.76 37.99 8,948,178 +0.06(+0.16%)
Jan 31, 2002 37.73 37.95 37.46 37.93 10,241,480 +0.20(+0.54%)
Jan 30, 2002 37.72 38.05 37.52 37.72 12,009,856 +0.01(+0.04%)
Jan 29, 2002 38.18 38.74 37.47 37.71 8,944,539 -0.42(-1.09%)
Jan 28, 2002 37.93 38.24 37.83 38.12 8,016,528 +0.11(+0.28%)
Jan 25, 2002 38.28 38.38 37.99 38.02 8,380,908 -0.26(-0.67%)
Jan 24, 2002 38.25 38.39 38.08 38.28 10,422,988 -0.49(-1.26%)
Jan 23, 2002 38.99 39.09 38.50 38.76 11,010,576 -0.22(-0.58%)
Jan 22, 2002 39.38 39.47 38.59 38.99 14,576,139 -0.38(-0.97%)
Jan 21, 2002 39.46 39.63 39.32 39.37 13,570,188 +0.00(+0.00%)
Jan 18, 2002 39.46 39.63 39.32 39.37 13,570,188 -0.09(-0.22%)
Jan 17, 2002 39.29 39.56 39.05 39.46 8,479,320 +0.16(+0.42%)
Jan 16, 2002 39.13 39.56 39.03 39.29 9,664,960 +0.27(+0.69%)
Jan 15, 2002 38.99 39.19 38.67 39.02 9,428,863 +0.16(+0.42%)
Jan 14, 2002 38.70 39.12 38.55 38.86 8,190,151 +0.46(+1.19%)
Jan 11, 2002 38.30 38.53 38.08 38.40 7,822,131 -0.03(-0.09%)
Jan 10, 2002 37.37 38.51 37.33 38.43 8,045,642 +0.90(+2.41%)
Jan 09, 2002 37.56 38.12 37.43 37.53 9,843,284 -0.38(-1.01%)
Jan 08, 2002 38.30 38.32 37.59 37.91 6,832,556 -0.25(-0.66%)
Jan 07, 2002 38.18 38.58 38.09 38.16 6,837,711 -0.18(-0.46%)
Jan 04, 2002 38.70 38.84 38.22 38.34 7,245,763 -0.36(-0.92%)
Jan 03, 2002 38.71 38.73 38.17 38.70 9,724,553 -0.01(-0.03%)
Jan 02, 2002 38.84 39.11 37.97 38.71 10,697,297 -0.26(-0.68%)
Dec 31, 2001 39.37 39.45 38.83 38.98 7,496,417 -0.50(-1.27%)
Dec 28, 2001 39.58 39.67 39.41 39.48 6,140,945 -0.11(-0.27%)
Dec 27, 2001 39.13 39.63 39.13 39.58 6,888,661 +0.23(+0.59%)
Dec 26, 2001 38.95 39.69 38.94 39.35 6,062,853 +0.14(+0.35%)
Dec 24, 2001 39.38 39.40 39.18 39.21 3,675,347 -0.16(-0.42%)
Dec 21, 2001 38.82 39.42 38.61 39.38 20,913,302 +0.92(+2.40%)
Dec 20, 2001 38.17 38.80 38.07 38.45 12,479,927 +0.40(+1.06%)
Dec 19, 2001 37.56 38.24 37.47 38.05 10,581,902 +0.60(+1.60%)
Dec 18, 2001 37.72 37.75 37.35 37.45 11,246,976 +0.22(+0.60%)
Dec 17, 2001 37.29 37.99 37.19 37.23 12,369,687 +0.10(+0.27%)
Dec 14, 2001 37.29 37.40 37.08 37.13 10,184,616 +0.05(+0.12%)
Dec 13, 2001 36.97 37.43 36.83 37.08 13,874,369 +0.12(+0.32%)
Dec 12, 2001 36.93 37.21 36.77 36.96 16,913,150 -0.06(-0.16%)
Dec 11, 2001 36.86 37.54 36.77 37.02 17,569,126 +0.41(+1.12%)
Dec 10, 2001 37.26 37.29 36.61 36.61 13,621,289 -0.75(-1.99%)
Dec 07, 2001 36.55 37.48 36.55 37.36 15,971,189 +0.65(+1.76%)
Dec 06, 2001 37.00 37.52 36.61 36.71 19,426,210 -0.61(-1.64%)
Dec 05, 2001 37.91 37.91 37.26 37.33 19,814,700 -0.42(-1.10%)
Dec 04, 2001 37.92 38.02 37.56 37.74 18,870,768 -0.71(-1.85%)
Dec 03, 2001 38.13 38.74 38.12 38.45 12,459,456 +0.04(+0.10%)
Nov 30, 2001 38.40 38.45 37.93 38.41 21,028,544 -0.15(-0.39%)
Nov 29, 2001 38.81 39.05 38.25 38.57 18,924,598 -1.00(-2.52%)
Nov 28, 2001 39.57 39.72 39.50 39.56 11,034,686 -0.01(-0.03%)
Nov 27, 2001 39.57 40.05 39.51 39.58 10,453,011 -0.32(-0.81%)
Nov 26, 2001 40.04 40.10 39.58 39.90 9,512,263 -0.31(-0.77%)
Nov 23, 2001 39.83 40.21 39.81 40.21 3,764,661 +0.08(+0.20%)
Nov 21, 2001 39.90 40.20 39.84 40.13 9,309,071 +0.05(+0.12%)
Nov 20, 2001 39.17 40.13 39.07 40.08 11,136,282 +0.58(+1.47%)
Nov 19, 2001 39.44 39.63 39.07 39.50 9,095,416 -0.01(-0.03%)
Nov 16, 2001 39.57 39.66 39.16 39.52 8,719,360 -0.05(-0.13%)
Nov 15, 2001 39.73 40.02 39.28 39.57 10,104,704 -0.05(-0.12%)
Nov 14, 2001 39.34 39.73 39.11 39.61 10,043,595 +0.28(+0.70%)
Nov 13, 2001 38.98 39.43 38.96 39.34 8,797,452 +0.42(+1.07%)
Nov 12, 2001 38.98 39.43 38.80 38.92 6,633,761 -0.36(-0.91%)
Nov 09, 2001 38.91 39.42 38.86 39.28 8,842,488 +0.37(+0.95%)
Nov 08, 2001 39.15 39.44 38.68 38.91 11,389,666 +0.16(+0.43%)
Nov 07, 2001 38.91 39.47 38.58 38.74 11,522,802 -0.16(-0.42%)
Nov 06, 2001 38.73 38.91 38.22 38.91 10,457,864 +0.34(+0.89%)
Nov 05, 2001 38.99 39.09 38.30 38.57 11,535,387 -0.33(-0.85%)
Nov 02, 2001 38.82 39.03 38.62 38.90 6,807,839 +0.07(+0.19%)
Nov 01, 2001 37.97 39.13 37.94 38.82 10,503,506 +0.63(+1.66%)
Oct 31, 2001 38.24 38.57 37.95 38.19 10,739,603 +0.04(+0.10%)
Oct 30, 2001 38.78 38.98 38.05 38.15 12,338,905 -0.47(-1.21%)
Oct 29, 2001 38.35 39.22 38.30 38.62 9,578,680 -0.07(-0.19%)
Oct 26, 2001 38.78 38.90 38.41 38.69 8,345,274 -0.20(-0.51%)
Oct 25, 2001 38.78 38.96 38.12 38.89 9,240,380 -0.19(-0.49%)
Oct 24, 2001 38.82 39.34 38.74 39.08 13,107,395 +0.27(+0.70%)
Oct 23, 2001 38.90 39.12 38.53 38.81 10,964,630 -0.08(-0.20%)
Oct 22, 2001 38.39 38.96 38.38 38.89 13,896,508 +0.36(+0.94%)
Oct 19, 2001 38.30 38.65 38.12 38.53 10,697,600 +0.22(+0.59%)
Oct 18, 2001 38.25 38.51 38.02 38.30 13,505,894 +0.20(+0.54%)
Oct 17, 2001 37.89 38.35 37.59 38.10 18,756,434 +0.66(+1.76%)
Oct 16, 2001 36.93 37.66 36.73 37.44 21,462,980 +0.69(+1.88%)
Oct 15, 2001 36.37 36.75 36.18 36.75 7,302,172 +0.24(+0.67%)
Oct 12, 2001 35.94 36.59 35.81 36.50 8,488,115 +0.27(+0.75%)
Oct 11, 2001 36.37 36.55 35.55 36.23 16,164,524 -0.73(-1.96%)
Oct 10, 2001 36.31 37.08 36.27 36.96 9,555,328 +0.40(+1.08%)
Oct 09, 2001 36.77 36.80 36.35 36.56 6,175,063 -0.22(-0.59%)
Oct 08, 2001 36.44 36.98 36.30 36.78 8,277,796 +0.71(+1.96%)
Oct 05, 2001 36.01 36.73 35.98 36.07 10,157,928 +0.16(+0.46%)
Oct 04, 2001 36.27 36.44 35.80 35.91 12,561,507 +0.12(+0.33%)
Oct 03, 2001 35.68 35.91 34.99 35.79 16,506,766 -0.47(-1.31%)
Oct 02, 2001 35.97 36.37 35.45 36.26 14,900,337 -0.28(-0.78%)
Oct 01, 2001 36.53 36.57 35.97 36.55 12,763,486 +0.01(+0.04%)
Sep 28, 2001 36.40 36.53 35.88 36.53 16,199,855 +0.61(+1.69%)
Sep 27, 2001 35.76 36.29 35.46 35.93 15,174,797 +0.23(+0.65%)
Sep 26, 2001 35.24 35.70 34.69 35.70 13,797,945 +0.78(+2.25%)
Sep 25, 2001 34.56 35.05 34.29 34.91 13,949,429 +0.35(+1.01%)
Sep 24, 2001 35.38 35.48 34.13 34.56 19,667,462 +0.11(+0.33%)
Sep 21, 2001 33.30 36.27 33.11 34.45 25,565,184 -0.07(-0.21%)
Sep 20, 2001 34.62 35.11 34.52 34.52 14,349,747 -0.78(-2.22%)
Sep 19, 2001 35.94 35.95 34.36 35.31 18,095,908 -0.63(-1.76%)
Sep 18, 2001 35.97 36.27 35.20 35.94 20,316,160 -0.87(-2.36%)
Sep 17, 2001 37.59 37.59 36.15 36.81 18,553,090 +0.13(+0.36%)
Sep 10, 2001 36.73 37.10 36.31 36.68 10,180,977 -0.07(-0.20%)
Sep 07, 2001 36.80 37.10 36.21 36.75 13,843,132 -0.80(-2.13%)
Sep 06, 2001 37.26 37.70 37.03 37.55 21,954,736 +0.46(+1.24%)
Sep 05, 2001 36.57 37.26 36.44 37.09 17,875,734 +0.06(+0.16%)
Sep 04, 2001 36.50 37.46 36.27 37.03 28,010,158 +2.27(+6.53%)
Aug 31, 2001 35.08 35.08 34.49 34.76 10,534,895 -0.25(-0.72%)
Aug 30, 2001 35.14 35.61 34.83 35.01 8,879,184 -0.13(-0.36%)
Aug 29, 2001 35.53 35.59 35.04 35.14 7,217,559 -0.39(-1.10%)
Aug 28, 2001 35.75 35.93 35.41 35.53 6,695,780 -0.32(-0.88%)
Aug 27, 2001 35.94 36.10 35.81 35.84 5,947,761 -0.16(-0.46%)
Aug 24, 2001 35.82 36.27 35.80 36.01 8,688,881 -0.03(-0.07%)
Aug 23, 2001 35.64 36.34 35.64 36.03 8,423,518 -0.09(-0.26%)
Aug 22, 2001 35.86 36.21 35.57 36.13 10,095,909 +0.32(+0.88%)
Aug 21, 2001 35.61 36.23 35.61 35.81 12,048,978 -0.36(-1.00%)
Aug 20, 2001 35.61 36.27 35.61 36.17 13,508,320 +0.73(+2.05%)
Aug 17, 2001 36.23 36.35 34.99 35.45 20,068,084 -0.75(-2.08%)
Aug 16, 2001 37.31 37.33 35.99 36.20 17,425,224 -1.39(-3.70%)
Aug 15, 2001 37.69 37.99 37.46 37.59 16,263,087 +0.01(+0.02%)
Aug 14, 2001 36.93 37.62 36.90 37.58 17,458,584 +0.85(+2.32%)
Aug 13, 2001 36.28 36.92 36.28 36.73 13,304,067 +0.45(+1.24%)
Aug 10, 2001 35.68 36.30 35.59 36.28 12,736,191 +0.77(+2.15%)
Aug 09, 2001 35.35 35.64 35.28 35.52 7,568,747 +0.10(+0.28%)
Aug 08, 2001 35.08 35.74 35.08 35.42 6,564,312 -0.18(-0.50%)
Aug 07, 2001 34.72 35.61 34.66 35.60 8,217,293 +0.41(+1.16%)
Aug 06, 2001 35.41 35.64 34.97 35.19 9,542,135 -0.15(-0.41%)
Aug 03, 2001 35.15 35.45 34.87 35.33 7,232,419 +0.26(+0.73%)
Aug 02, 2001 35.48 35.61 34.83 35.08 8,757,269 -0.40(-1.13%)
Aug 01, 2001 35.68 35.77 35.08 35.48 10,194,321 -0.20(-0.55%)
Jul 31, 2001 34.90 35.87 34.72 35.68 13,111,793 +0.78(+2.23%)
Jul 30, 2001 34.97 35.05 34.39 34.90 8,085,370 -0.06(-0.17%)
Jul 27, 2001 35.08 35.30 34.79 34.96 7,111,111 -0.12(-0.34%)
Jul 26, 2001 34.36 35.25 34.36 35.08 9,135,600 +0.32(+0.93%)
Jul 25, 2001 34.85 35.12 34.39 34.75 14,067,401 -0.01(-0.02%)
Jul 24, 2001 35.15 35.57 34.71 34.76 10,892,755 -0.59(-1.66%)
Jul 23, 2001 35.77 35.84 35.22 35.35 7,602,714 -0.59(-1.63%)
Jul 20, 2001 35.53 36.20 35.35 35.93 10,769,627 +0.19(+0.54%)
Jul 19, 2001 36.07 36.22 35.45 35.74 14,103,036 -0.13(-0.37%)
Jul 18, 2001 36.13 36.22 35.48 35.88 18,612,228 -0.34(-0.93%)
Jul 17, 2001 34.99 36.26 34.29 36.21 18,566,890 +0.78(+2.20%)
Jul 16, 2001 34.99 35.61 34.83 35.43 10,256,491 +0.45(+1.28%)
Jul 13, 2001 34.69 35.37 34.69 34.99 8,497,365 +0.14(+0.40%)
Jul 12, 2001 35.28 35.44 34.68 34.85 17,901,664 -0.34(-0.96%)
Jul 11, 2001 34.95 35.41 34.69 35.18 19,018,006 +0.56(+1.62%)
Jul 10, 2001 34.26 34.85 33.96 34.62 12,831,115 +0.25(+0.73%)
Jul 09, 2001 33.63 34.46 33.09 34.37 13,541,529 +1.13(+3.39%)
Jul 06, 2001 33.36 33.40 32.97 33.24 8,756,510 -0.33(-0.98%)
Jul 05, 2001 33.31 33.66 33.30 33.57 7,282,156 -0.09(-0.25%)
Jul 03, 2001 33.77 33.83 33.42 33.66 4,863,262 -0.10(-0.29%)
Jul 02, 2001 33.04 34.25 33.04 33.76 13,929,261 +0.81(+2.46%)
Jun 29, 2001 34.30 34.50 32.40 32.95 24,060,350 -1.48(-4.29%)
Jun 28, 2001 33.17 34.68 33.14 34.42 12,754,387 +0.99(+2.96%)
Jun 27, 2001 33.96 33.96 33.38 33.44 14,664,695 -0.27(-0.80%)
Jun 26, 2001 33.67 34.19 33.30 33.71 14,075,590 -0.32(-0.95%)
Jun 25, 2001 34.13 34.49 33.98 34.03 16,156,942 -0.52(-1.51%)
Jun 22, 2001 34.29 34.81 34.00 34.55 15,886,576 -0.42(-1.19%)
Jun 21, 2001 35.15 35.43 34.76 34.97 12,091,436 -0.39(-1.10%)
Jun 20, 2001 35.35 35.74 35.28 35.35 14,207,513 +0.22(+0.62%)
Jun 19, 2001 34.65 35.20 34.49 35.14 13,510,595 +0.82(+2.40%)
Jun 18, 2001 33.96 34.77 33.96 34.31 10,041,775 -0.01(-0.02%)
Jun 15, 2001 33.63 34.46 33.57 34.32 15,833,048 +0.75(+2.22%)
Jun 14, 2001 33.72 33.77 33.47 33.57 8,249,289 +0.13(+0.39%)
Jun 13, 2001 33.34 33.63 33.30 33.44 8,891,466 +16.66(+99.25%)
Jun 12, 2001 16.70 16.82 16.61 16.78 14,313,506 +0.07(+0.42%)
Jun 11, 2001 16.68 16.76 16.50 16.71 9,542,439 -0.11(-0.63%)
Jun 08, 2001 16.94 16.98 16.66 16.82 8,285,075 -0.17(-1.02%)
Jun 07, 2001 17.00 17.06 16.92 16.99 13,694,529 -0.01(-0.04%)
Jun 06, 2001 16.85 17.06 16.79 17.00 16,051,252 +0.15(+0.89%)
Jun 05, 2001 16.57 16.89 16.57 16.85 16,111,603 +0.34(+2.05%)
Jun 04, 2001 16.16 16.58 16.14 16.51 13,923,802 +0.35(+2.18%)
Jun 01, 2001 15.99 16.19 15.93 16.16 12,122,673 +0.17(+1.08%)
May 31, 2001 16.14 16.14 15.89 15.98 12,713,142 -0.02(-0.15%)
May 30, 2001 16.13 16.17 15.91 16.01 14,730,505 -0.06(-0.35%)
May 29, 2001 16.03 16.17 15.99 16.06 12,869,934 +0.03(+0.20%)
May 25, 2001 16.10 16.11 15.98 16.03 6,654,990 -0.03(-0.21%)
May 24, 2001 16.22 16.22 15.96 16.07 16,069,145 -0.05(-0.29%)
May 23, 2001 16.41 16.45 16.06 16.11 15,506,577 -0.21(-1.28%)
May 22, 2001 16.59 16.59 16.28 16.32 9,996,739 -0.27(-1.62%)
May 21, 2001 16.57 16.64 16.38 16.59 12,261,874 -0.06(-0.37%)
May 18, 2001 16.82 16.82 16.40 16.65 17,862,086 +0.05(+0.32%)
May 17, 2001 16.42 16.68 16.31 16.60 15,079,873 +0.15(+0.91%)
May 16, 2001 16.07 16.51 15.98 16.45 17,163,652 +0.44(+2.77%)
May 15, 2001 16.12 16.15 15.89 16.01 13,698,168 -0.12(-0.73%)
May 14, 2001 16.07 16.16 16.05 16.12 6,188,559 +0.09(+0.55%)
May 11, 2001 16.08 16.13 15.99 16.04 10,797,680 +0.00(+0.02%)
May 10, 2001 16.20 16.24 16.01 16.03 18,905,644 -0.17(-1.03%)
May 09, 2001 16.15 16.22 15.99 16.20 13,781,568 +0.05(+0.31%)
May 08, 2001 16.17 16.17 15.99 16.15 7,956,025 -0.02(-0.15%)
May 07, 2001 16.19 16.22 16.05 16.17 9,479,055 +0.06(+0.35%)
May 04, 2001 15.95 16.13 15.93 16.12 8,563,781 +0.16(+1.03%)
May 03, 2001 16.11 16.11 15.84 15.95 9,648,887 -0.12(-0.76%)
May 02, 2001 15.96 16.16 15.80 16.07 16,183,782 +0.12(+0.72%)
May 01, 2001 15.93 16.09 15.87 15.96 13,870,730 +0.05(+0.33%)
Apr 30, 2001 15.81 15.94 15.79 15.91 13,136,206 +0.18(+1.15%)
Apr 27, 2001 15.75 15.78 15.56 15.73 13,263,580 -0.03(-0.18%)
Apr 26, 2001 15.46 15.78 15.26 15.75 16,452,480 +0.26(+1.65%)
Apr 25, 2001 15.25 15.53 15.25 15.50 9,847,227 +0.25(+1.61%)
Apr 24, 2001 15.25 15.31 15.18 15.25 11,932,825 +0.10(+0.66%)
Apr 23, 2001 15.23 15.35 14.98 15.15 9,797,490 -0.03(-0.23%)
Apr 20, 2001 15.15 15.28 14.99 15.19 12,916,638 -0.12(-0.80%)
Apr 19, 2001 15.38 15.38 15.12 15.31 11,177,982 -0.18(-1.17%)
Apr 18, 2001 15.57 15.57 15.12 15.49 19,460,934 -0.08(-0.53%)
Apr 17, 2001 15.31 15.60 15.30 15.57 15,296,409 +0.31(+2.00%)
Apr 16, 2001 15.09 15.32 15.00 15.27 9,496,341 +0.27(+1.81%)
Apr 12, 2001 14.86 15.07 14.86 14.99 16,480,078 +0.02(+0.12%)
Apr 11, 2001 15.09 15.18 14.89 14.98 23,198,756 -0.20(-1.29%)
Apr 10, 2001 15.23 15.25 14.99 15.17 24,701,162 +0.13(+0.87%)
Apr 09, 2001 14.98 15.04 14.87 15.04 15,386,481 +0.14(+0.94%)
Apr 06, 2001 14.62 15.09 14.59 14.90 21,858,598 +0.25(+1.70%)
Apr 05, 2001 14.33 14.67 14.19 14.65 20,402,896 +0.32(+2.27%)
Apr 04, 2001 14.20 14.42 14.05 14.33 18,770,688 +0.13(+0.93%)
Apr 03, 2001 14.29 14.46 14.15 14.20 16,856,438 -0.20(-1.39%)
Apr 02, 2001 14.43 14.44 14.18 14.40 17,396,564 -0.02(-0.17%)
Mar 30, 2001 14.67 14.71 14.38 14.42 23,686,416 -0.15(-1.03%)
Mar 29, 2001 14.22 14.61 14.20 14.57 30,295,612 +0.35(+2.43%)
Mar 28, 2001 13.77 14.23 13.77 14.22 52,246,104 +0.50(+3.64%)
Mar 27, 2001 13.68 13.73 13.27 13.73 100,148,448 -0.35(-2.49%)
Mar 26, 2001 14.43 14.43 14.02 14.08 25,790,514 -0.47(-3.21%)
Mar 23, 2001 14.45 14.64 14.33 14.54 17,423,252 +0.07(+0.47%)
Mar 22, 2001 14.20 14.51 13.80 14.48 20,569,392 +0.09(+0.65%)
Mar 21, 2001 14.92 14.93 14.24 14.38 17,992,796 -0.59(-3.93%)
Mar 20, 2001 15.14 15.22 14.95 14.97 9,688,009 -0.19(-1.25%)
Mar 19, 2001 15.04 15.24 14.99 15.16 8,732,097 -0.01(-0.04%)
Mar 16, 2001 15.33 15.51 15.09 15.17 17,108,456 -0.22(-1.46%)
Mar 15, 2001 15.33 15.39 15.17 15.39 11,329,921 +0.02(+0.11%)
Mar 14, 2001 15.48 15.51 15.18 15.37 10,530,194 -0.15(-0.96%)
Mar 13, 2001 15.65 15.65 15.25 15.52 15,113,233 -0.13(-0.84%)
Mar 12, 2001 15.94 15.99 15.59 15.65 10,229,652 -0.29(-1.81%)
Mar 09, 2001 16.16 16.20 15.73 15.94 12,573,031 -0.19(-1.20%)
Mar 08, 2001 15.63 16.16 15.57 16.14 11,975,283 +0.51(+3.24%)
Mar 07, 2001 15.96 15.96 15.53 15.63 10,542,628 -0.33(-2.07%)
Mar 06, 2001 16.20 16.20 15.90 15.96 9,167,898 -0.28(-1.71%)
Mar 05, 2001 16.20 16.28 16.05 16.24 6,490,617 -0.11(-0.68%)
Mar 02, 2001 16.37 16.46 16.06 16.35 10,559,005 +0.01(+0.07%)
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.