Skip to main content

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 41.98 42.48 41.96 42.48 10,567,344 +0.60(+1.43%)
Apr 28, 2005 42.15 42.30 41.85 41.88 10,349,887 -0.41(-0.98%)
Apr 27, 2005 41.99 42.34 41.89 42.29 9,639,193 +0.19(+0.46%)
Apr 26, 2005 42.34 42.52 42.09 42.10 9,478,443 -0.32(-0.76%)
Apr 25, 2005 42.71 43.02 42.36 42.42 9,663,589 +0.03(+0.07%)
Apr 22, 2005 42.29 42.57 42.08 42.39 11,344,437 +0.12(+0.29%)
Apr 21, 2005 42.29 42.39 41.98 42.27 12,433,823 +0.12(+0.28%)
Apr 20, 2005 42.74 42.80 42.00 42.15 12,734,644 -0.59(-1.38%)
Apr 19, 2005 43.25 43.30 42.34 42.74 15,095,490 +0.01(+0.01%)
Apr 18, 2005 42.89 42.90 42.38 42.73 14,806,624 -0.22(-0.52%)
Apr 15, 2005 43.26 43.32 42.89 42.96 20,987,508 +0.09(+0.22%)
Apr 14, 2005 42.46 42.87 42.23 42.86 13,037,080 +0.41(+0.96%)
Apr 13, 2005 42.37 42.70 42.37 42.46 11,532,652 -0.03(-0.07%)
Apr 12, 2005 42.26 42.53 42.00 42.49 15,792,936 -0.15(-0.36%)
Apr 11, 2005 42.59 42.87 42.52 42.64 7,188,521 +0.15(+0.36%)
Apr 08, 2005 42.99 43.01 42.49 42.49 7,791,616 -0.37(-0.87%)
Apr 07, 2005 42.46 42.86 42.38 42.86 8,037,992 +0.27(+0.63%)
Apr 06, 2005 42.78 42.83 42.49 42.59 9,192,324 -0.12(-0.29%)
Apr 05, 2005 42.08 42.74 41.95 42.72 14,724,876 +0.64(+1.52%)
Apr 04, 2005 41.44 42.15 41.38 42.08 14,031,146 +0.70(+1.69%)
Apr 01, 2005 41.67 41.75 41.25 41.38 17,856,516 -0.19(-0.46%)
Mar 31, 2005 41.71 41.76 41.47 41.57 20,277,946 -0.55(-1.31%)
Mar 30, 2005 42.05 42.24 42.03 42.12 10,527,600 +0.08(+0.19%)
Mar 29, 2005 42.12 42.16 41.90 42.04 15,231,683 -0.27(-0.63%)
Mar 28, 2005 42.23 42.40 42.20 42.31 8,312,318 +0.16(+0.38%)
Mar 24, 2005 42.21 42.41 42.07 42.15 14,340,853 -0.07(-0.16%)
Mar 23, 2005 41.37 42.21 41.36 42.21 15,453,825 +0.87(+2.11%)
Mar 22, 2005 41.25 41.61 41.25 41.34 8,194,703 -0.04(-0.09%)
Mar 21, 2005 41.63 41.63 41.26 41.38 8,366,440 -0.25(-0.59%)
Mar 18, 2005 41.47 41.63 41.26 41.63 17,190,896 +0.16(+0.39%)
Mar 17, 2005 41.37 41.70 41.35 41.47 7,117,920 -0.04(-0.09%)
Mar 16, 2005 41.53 41.75 41.50 41.50 8,738,185 -0.13(-0.31%)
Mar 15, 2005 41.99 42.00 41.63 41.63 8,100,515 -0.35(-0.83%)
Mar 14, 2005 41.84 41.98 41.77 41.98 9,029,474 +0.14(+0.33%)
Mar 11, 2005 42.10 42.24 41.77 41.84 9,381,670 -0.25(-0.59%)
Mar 10, 2005 42.01 42.26 41.97 42.09 8,145,267 +0.15(+0.35%)
Mar 09, 2005 42.15 42.16 41.90 41.94 10,300,127 -0.27(-0.63%)
Mar 08, 2005 42.12 42.34 42.09 42.21 13,792,363 -0.15(-0.37%)
Mar 07, 2005 42.03 42.51 42.00 42.36 15,169,483 +0.43(+1.03%)
Mar 04, 2005 41.59 41.94 41.48 41.93 13,419,003 +0.61(+1.48%)
Mar 03, 2005 41.53 41.53 41.17 41.32 9,357,275 -0.13(-0.31%)
Mar 02, 2005 41.19 41.56 40.93 41.45 11,295,970 +0.19(+0.47%)
Mar 01, 2005 41.14 41.47 41.11 41.25 13,679,758 +0.65(+1.60%)
Feb 28, 2005 40.90 41.00 40.60 40.60 11,040,385 -0.38(-0.94%)
Feb 25, 2005 40.77 41.03 40.76 40.99 10,430,343 +0.20(+0.50%)
Feb 24, 2005 40.45 40.82 40.28 40.78 7,782,246 +0.30(+0.73%)
Feb 23, 2005 40.48 40.57 40.36 40.49 7,961,898 +0.21(+0.52%)
Feb 22, 2005 40.26 40.77 40.26 40.28 13,408,986 -0.22(-0.55%)
Feb 18, 2005 40.51 40.60 40.36 40.50 9,992,682 +0.05(+0.12%)
Feb 17, 2005 40.67 40.67 40.44 40.45 8,650,136 -0.24(-0.59%)
Feb 16, 2005 40.65 40.77 40.49 40.69 7,443,782 -0.11(-0.26%)
Feb 15, 2005 40.74 40.86 40.57 40.80 6,763,462 -0.06(-0.14%)
Feb 14, 2005 41.23 41.23 40.73 40.85 8,429,447 -0.37(-0.90%)
Feb 11, 2005 40.85 41.40 40.79 41.22 10,637,621 +0.29(+0.71%)
Feb 10, 2005 40.89 40.99 40.77 40.93 6,467,003 -0.04(-0.09%)
Feb 09, 2005 41.08 41.15 40.83 40.97 7,318,252 -0.09(-0.21%)
Feb 08, 2005 41.14 41.25 40.94 41.06 10,307,235 -0.07(-0.18%)
Feb 07, 2005 41.01 41.17 40.77 41.13 7,903,576 +0.13(+0.32%)
Feb 04, 2005 40.52 41.00 40.52 41.00 7,837,660 +0.37(+0.90%)
Feb 03, 2005 40.72 40.85 40.52 40.64 8,113,925 -0.22(-0.53%)
Feb 02, 2005 40.36 40.88 40.34 40.85 11,418,916 +0.36(+0.89%)
Feb 01, 2005 39.99 40.49 39.94 40.49 11,858,838 +0.45(+1.11%)
Jan 31, 2005 40.19 40.21 39.83 40.05 9,966,348 +0.05(+0.12%)
Jan 28, 2005 39.85 40.12 39.78 40.00 11,258,489 +0.25(+0.62%)
Jan 27, 2005 39.84 40.02 39.73 39.75 10,275,247 -0.27(-0.67%)
Jan 26, 2005 39.14 40.22 38.83 40.02 20,650,014 +0.58(+1.46%)
Jan 25, 2005 38.31 39.52 38.31 39.44 18,049,738 +1.38(+3.63%)
Jan 24, 2005 38.28 38.33 37.88 38.06 9,594,280 -0.22(-0.58%)
Jan 21, 2005 38.60 38.74 38.28 38.28 10,382,198 -0.40(-1.02%)
Jan 20, 2005 38.88 38.96 38.62 38.68 8,521,535 -0.20(-0.53%)
Jan 19, 2005 39.01 39.17 38.78 38.88 7,588,538 -0.13(-0.33%)
Jan 18, 2005 38.52 39.03 38.52 39.01 9,892,032 +0.20(+0.53%)
Jan 14, 2005 38.65 38.84 38.51 38.81 11,018,575 +0.45(+1.18%)
Jan 13, 2005 39.09 39.17 38.30 38.36 14,563,964 -0.84(-2.13%)
Jan 12, 2005 38.96 39.25 38.73 39.19 9,845,018 +0.27(+0.70%)
Jan 11, 2005 38.90 39.06 38.77 38.92 7,884,028 -0.14(-0.35%)
Jan 10, 2005 38.83 39.13 38.75 39.06 8,755,310 +0.30(+0.78%)
Jan 07, 2005 38.98 39.00 38.73 38.75 8,138,966 -0.14(-0.37%)
Jan 06, 2005 38.84 39.05 38.80 38.90 8,526,221 +0.11(+0.29%)
Jan 05, 2005 38.91 39.05 38.74 38.78 11,128,273 -0.02(-0.06%)
Jan 04, 2005 39.06 39.14 38.76 38.81 11,292,254 -0.12(-0.32%)
Jan 03, 2005 39.21 39.34 38.80 38.93 12,697,647 -0.32(-0.82%)
Dec 31, 2004 39.43 39.46 39.20 39.26 4,765,313 -0.08(-0.20%)
Dec 30, 2004 39.43 39.52 39.30 39.34 5,180,840 +0.01(+0.03%)
Dec 29, 2004 39.37 39.43 39.21 39.32 7,404,362 -0.14(-0.36%)
Dec 28, 2004 39.47 39.55 39.37 39.47 6,606,104 +0.14(+0.36%)
Dec 27, 2004 39.48 39.60 39.32 39.32 7,557,196 -0.04(-0.11%)
Dec 23, 2004 39.03 39.47 39.03 39.37 8,970,828 +0.19(+0.47%)
Dec 22, 2004 38.56 39.25 38.56 39.18 10,788,840 +0.22(+0.56%)
Dec 21, 2004 39.04 39.06 38.76 38.96 14,729,400 -0.07(-0.19%)
Dec 20, 2004 39.35 39.55 38.95 39.04 13,968,462 -0.32(-0.80%)
Dec 17, 2004 38.97 39.77 38.96 39.35 29,091,416 +0.08(+0.20%)
Dec 16, 2004 38.25 39.76 38.10 39.27 46,376,664 +1.58(+4.19%)
Dec 15, 2004 37.79 37.99 37.52 37.70 11,840,582 -0.33(-0.86%)
Dec 14, 2004 37.45 38.11 37.34 38.02 11,402,275 +0.49(+1.30%)
Dec 13, 2004 37.44 37.65 36.89 37.53 14,024,845 +0.24(+0.65%)
Dec 10, 2004 38.06 38.74 37.29 37.29 14,108,694 -0.66(-1.73%)
Dec 09, 2004 37.85 38.07 37.60 37.95 12,180,015 +0.10(+0.26%)
Dec 08, 2004 37.71 38.04 37.63 37.85 9,678,452 +0.46(+1.22%)
Dec 07, 2004 37.79 38.35 37.35 37.39 18,394,826 -0.88(-2.30%)
Dec 06, 2004 38.17 38.37 38.17 38.27 5,443,533 -0.05(-0.13%)
Dec 03, 2004 38.22 38.56 38.07 38.32 9,780,233 +0.10(+0.26%)
Dec 02, 2004 37.74 38.38 37.70 38.22 9,963,279 +0.35(+0.92%)
Dec 01, 2004 37.34 37.94 37.27 37.88 8,775,020 +0.54(+1.44%)
Nov 30, 2004 37.20 37.60 37.14 37.34 13,802,219 +0.07(+0.20%)
Nov 29, 2004 37.44 37.70 37.08 37.26 8,113,117 -0.15(-0.41%)
Nov 26, 2004 37.32 37.63 37.32 37.42 2,702,703 -0.04(-0.10%)
Nov 24, 2004 37.55 37.69 37.39 37.45 6,464,418 -0.04(-0.10%)
Nov 23, 2004 37.66 37.69 37.31 37.49 8,685,355 -0.19(-0.49%)
Nov 22, 2004 37.48 37.80 37.48 37.68 7,677,718 +0.20(+0.55%)
Nov 19, 2004 37.77 37.82 37.38 37.47 8,423,470 -0.36(-0.95%)
Nov 18, 2004 37.70 37.98 37.66 37.83 7,539,424 +0.14(+0.36%)
Nov 17, 2004 37.70 38.03 37.60 37.70 10,121,444 -0.08(-0.21%)
Nov 16, 2004 37.82 38.00 37.76 37.78 6,387,516 -0.08(-0.21%)
Nov 15, 2004 37.76 38.06 37.46 37.86 8,605,384 +0.10(+0.26%)
Nov 12, 2004 37.51 37.76 37.41 37.76 9,887,831 +0.25(+0.66%)
Nov 11, 2004 37.14 37.66 37.06 37.51 9,091,673 +0.30(+0.80%)
Nov 10, 2004 37.12 37.53 37.06 37.21 10,399,000 +0.18(+0.48%)
Nov 09, 2004 37.04 37.28 36.85 37.03 8,233,962 -0.01(-0.02%)
Nov 08, 2004 36.71 37.30 36.67 37.04 10,945,551 +0.41(+1.12%)
Nov 05, 2004 36.61 36.98 36.52 36.63 10,446,660 -0.02(-0.07%)
Nov 04, 2004 36.67 36.83 36.41 36.66 14,737,154 -0.14(-0.39%)
Nov 03, 2004 36.66 37.13 36.63 36.80 15,147,350 +0.87(+2.43%)
Nov 02, 2004 35.78 36.52 35.78 35.93 12,026,050 -0.25(-0.68%)
Nov 01, 2004 36.12 36.45 35.96 36.17 10,863,479 +0.04(+0.10%)
Oct 29, 2004 35.86 36.20 35.84 36.14 10,988,364 +0.23(+0.64%)
Oct 28, 2004 35.63 35.95 35.58 35.91 9,016,872 +0.15(+0.42%)
Oct 27, 2004 35.28 35.78 35.22 35.76 9,604,781 +0.33(+0.94%)
Oct 26, 2004 35.29 35.49 35.10 35.42 10,679,627 +0.09(+0.26%)
Oct 25, 2004 35.34 35.47 35.25 35.33 10,072,976 -0.13(-0.37%)
Oct 22, 2004 35.76 35.89 35.43 35.46 8,289,700 -0.30(-0.85%)
Oct 21, 2004 35.47 35.88 35.39 35.76 11,164,785 +0.17(+0.49%)
Oct 20, 2004 34.88 35.59 34.87 35.59 9,772,640 +0.55(+1.57%)
Oct 19, 2004 35.18 35.54 34.95 35.04 8,781,321 -0.44(-1.24%)
Oct 18, 2004 34.79 35.57 34.79 35.48 10,446,983 +0.46(+1.31%)
Oct 15, 2004 35.11 35.29 34.97 35.02 11,676,116 +0.04(+0.11%)
Oct 14, 2004 34.97 35.27 34.97 34.98 9,403,642 +0.01(+0.02%)
Oct 13, 2004 35.23 35.41 34.85 34.98 11,348,800 -0.19(-0.55%)
Oct 12, 2004 34.35 35.21 34.27 35.17 18,838,788 +0.90(+2.64%)
Oct 11, 2004 34.16 34.33 33.93 34.27 11,721,998 +0.02(+0.07%)
Oct 08, 2004 34.30 34.60 34.17 34.24 14,477,046 -0.37(-1.07%)
Oct 07, 2004 35.68 35.70 34.38 34.61 16,965,684 -1.13(-3.17%)
Oct 06, 2004 35.59 35.75 35.45 35.75 6,047,275 +0.18(+0.50%)
Oct 05, 2004 35.51 35.62 35.37 35.57 6,182,338 +0.13(+0.37%)
Oct 04, 2004 35.28 35.56 35.26 35.44 11,180,295 +0.15(+0.44%)
Oct 01, 2004 34.90 35.28 34.74 35.28 9,348,389 +0.41(+1.19%)
Sep 30, 2004 35.42 35.58 34.72 34.87 12,832,386 -0.43(-1.23%)
Sep 29, 2004 35.24 35.31 35.08 35.30 6,627,753 -0.04(-0.12%)
Sep 28, 2004 35.08 35.55 34.83 35.34 8,037,992 +0.35(+1.01%)
Sep 27, 2004 34.88 35.26 34.88 34.99 6,967,994 -0.01(-0.04%)
Sep 24, 2004 34.94 35.26 34.82 35.00 7,360,418 -0.01(-0.02%)
Sep 23, 2004 35.28 35.42 34.98 35.01 10,232,434 -0.46(-1.29%)
Sep 22, 2004 35.64 35.68 35.40 35.47 7,616,649 -0.37(-1.04%)
Sep 21, 2004 35.84 35.87 35.53 35.84 8,613,462 -0.01(-0.03%)
Sep 20, 2004 35.75 36.00 35.75 35.85 7,644,114 -0.37(-1.03%)
Sep 17, 2004 36.12 36.40 36.10 36.22 8,444,795 +0.25(+0.69%)
Sep 16, 2004 35.99 36.14 35.96 35.97 5,330,927 -0.04(-0.10%)
Sep 15, 2004 36.06 36.22 35.96 36.01 7,087,547 -0.11(-0.29%)
Sep 14, 2004 35.92 36.32 35.92 36.12 8,781,482 +0.12(+0.34%)
Sep 13, 2004 35.78 35.99 35.50 35.99 9,459,218 +0.36(+1.01%)
Sep 10, 2004 35.54 35.68 35.32 35.63 8,267,243 +0.04(+0.10%)
Sep 09, 2004 36.07 36.10 35.60 35.60 8,269,343 -0.47(-1.30%)
Sep 08, 2004 36.06 36.14 35.90 36.07 11,735,246 +0.25(+0.71%)
Sep 07, 2004 35.93 36.09 35.71 35.81 9,218,496 +0.01(+0.02%)
Sep 03, 2004 35.78 35.98 35.76 35.81 8,243,009 +0.08(+0.23%)
Sep 02, 2004 35.70 35.84 35.60 35.73 7,995,179 -0.04(-0.12%)
Sep 01, 2004 35.90 35.94 35.54 35.77 9,611,890 -0.19(-0.53%)
Aug 31, 2004 35.60 35.96 35.60 35.96 9,330,618 +0.35(+0.97%)
Aug 30, 2004 35.67 35.81 35.58 35.62 5,375,679 -0.11(-0.29%)
Aug 27, 2004 35.65 35.81 35.64 35.72 5,635,464 +0.12(+0.33%)
Aug 26, 2004 35.69 35.80 35.57 35.60 6,350,520 -0.09(-0.24%)
Aug 25, 2004 35.42 35.71 35.40 35.69 7,595,000 +0.30(+0.86%)
Aug 24, 2004 35.57 35.59 35.32 35.39 6,507,715 +0.07(+0.21%)
Aug 23, 2004 35.36 35.66 35.31 35.31 7,540,394 +0.01(+0.02%)
Aug 20, 2004 35.08 35.36 35.07 35.31 6,154,227 +0.16(+0.46%)
Aug 19, 2004 35.10 35.29 35.06 35.15 7,180,281 -0.15(-0.44%)
Aug 18, 2004 35.00 35.32 34.98 35.30 7,838,145 +0.30(+0.87%)
Aug 17, 2004 34.76 35.00 34.69 35.00 10,434,543 +0.28(+0.80%)
Aug 16, 2004 34.38 34.82 34.37 34.72 7,657,039 +0.34(+0.99%)
Aug 13, 2004 34.82 34.88 34.20 34.38 9,772,640 -0.47(-1.35%)
Aug 12, 2004 34.76 35.13 34.72 34.85 12,380,185 +0.19(+0.54%)
Aug 11, 2004 33.86 34.75 33.86 34.66 9,808,345 +0.63(+1.84%)
Aug 10, 2004 33.72 34.04 33.65 34.04 6,352,135 +0.31(+0.92%)
Aug 09, 2004 33.83 33.98 33.71 33.73 5,574,072 -0.07(-0.20%)
Aug 06, 2004 34.18 34.18 33.67 33.80 9,780,072 -0.38(-1.12%)
Aug 05, 2004 34.48 34.66 34.11 34.18 9,903,502 -0.22(-0.65%)
Aug 04, 2004 34.20 34.45 34.15 34.40 5,555,493 +0.09(+0.27%)
Aug 03, 2004 34.27 34.65 34.21 34.31 9,587,172 -0.06(-0.16%)
Aug 02, 2004 34.04 34.49 34.04 34.37 6,689,307 +0.15(+0.45%)
Jul 30, 2004 34.17 34.41 34.04 34.21 8,131,857 -0.12(-0.36%)
Jul 29, 2004 34.44 34.52 34.15 34.33 7,806,641 -0.13(-0.38%)
Jul 28, 2004 34.38 34.58 33.92 34.46 13,952,144 +0.02(+0.05%)
Jul 27, 2004 34.24 34.50 34.12 34.45 8,212,475 +0.14(+0.40%)
Jul 26, 2004 34.41 34.45 33.96 34.31 9,507,685 -0.19(-0.56%)
Jul 23, 2004 34.79 34.79 34.28 34.50 8,474,684 -0.31(-0.89%)
Jul 22, 2004 34.54 34.91 34.51 34.81 11,187,403 +0.30(+0.88%)
Jul 21, 2004 35.00 35.03 34.48 34.51 9,716,903 -0.35(-0.99%)
Jul 20, 2004 35.03 35.09 34.72 34.85 10,567,667 -0.06(-0.16%)
Jul 19, 2004 35.70 35.70 34.61 34.91 14,314,357 -0.25(-0.70%)
Jul 16, 2004 34.50 35.99 34.35 35.16 37,502,608 +0.90(+2.62%)
Jul 15, 2004 34.69 34.72 34.20 34.26 8,845,136 -0.35(-1.02%)
Jul 14, 2004 34.28 34.85 34.27 34.61 12,122,339 +0.33(+0.98%)
Jul 13, 2004 34.38 34.45 34.07 34.28 10,295,926 +0.30(+0.89%)
Jul 12, 2004 33.95 34.17 33.74 33.98 6,829,377 -0.06(-0.18%)
Jul 09, 2004 33.98 34.15 33.91 34.04 6,300,113 +0.14(+0.42%)
Jul 08, 2004 33.81 34.38 33.80 33.90 9,338,211 +0.14(+0.42%)
Jul 07, 2004 33.91 34.04 33.69 33.75 8,817,671 -0.26(-0.76%)
Jul 06, 2004 34.15 34.31 33.99 34.01 9,293,782 -0.25(-0.72%)
Jul 02, 2004 34.22 34.75 34.12 34.26 7,754,781 -0.07(-0.22%)
Jul 01, 2004 34.26 34.52 34.08 34.33 10,280,255 -0.14(-0.41%)
Jun 30, 2004 34.50 34.55 34.22 34.48 9,891,224 -0.02(-0.07%)
Jun 29, 2004 34.02 34.66 34.02 34.50 10,013,846 +0.48(+1.40%)
Jun 28, 2004 33.89 34.13 33.85 34.02 10,646,992 +0.29(+0.86%)
Jun 25, 2004 34.29 34.36 33.73 33.73 12,815,423 -0.74(-2.14%)
Jun 24, 2004 34.41 34.69 34.38 34.47 7,182,058 +0.03(+0.09%)
Jun 23, 2004 34.35 34.54 34.13 34.44 10,015,462 +0.17(+0.49%)
Jun 22, 2004 34.25 34.35 34.05 34.27 8,458,689 +0.06(+0.16%)
Jun 21, 2004 34.02 34.48 34.02 34.22 7,293,372 +0.02(+0.05%)
Jun 18, 2004 34.35 34.40 34.06 34.20 13,679,758 -0.19(-0.54%)
Jun 17, 2004 34.31 34.51 34.19 34.38 7,674,810 -0.20(-0.59%)
Jun 16, 2004 34.67 34.78 34.58 34.59 7,224,710 -0.20(-0.59%)
Jun 15, 2004 35.13 35.19 34.62 34.79 13,429,343 -0.50(-1.40%)
Jun 14, 2004 35.15 35.40 35.15 35.29 6,877,522 -0.04(-0.11%)
Jun 10, 2004 35.13 35.42 35.10 35.32 7,115,335 +0.19(+0.55%)
Jun 09, 2004 35.26 35.26 35.02 35.13 6,286,866 -0.13(-0.37%)
Jun 08, 2004 35.11 35.45 35.06 35.26 12,116,200 +0.15(+0.44%)
Jun 07, 2004 34.99 35.11 34.77 35.11 7,955,275 +0.21(+0.60%)
Jun 04, 2004 35.02 35.15 34.84 34.90 8,390,674 -0.13(-0.37%)
Jun 03, 2004 34.66 35.24 34.64 35.03 14,297,878 +0.24(+0.69%)
Jun 02, 2004 34.55 35.00 34.51 34.79 12,775,679 +0.27(+0.77%)
Jun 01, 2004 34.19 34.59 34.14 34.52 8,343,337 +0.04(+0.11%)
May 28, 2004 34.41 34.56 33.99 34.48 8,894,573 -0.05(-0.14%)
May 27, 2004 34.45 34.59 34.40 34.53 9,132,548 +0.19(+0.56%)
May 26, 2004 34.17 34.61 34.15 34.34 14,658,637 +0.07(+0.22%)
May 25, 2004 33.52 34.48 33.50 34.27 13,164,226 +0.65(+1.93%)
May 24, 2004 34.04 34.09 33.57 33.62 10,085,578 -0.39(-1.15%)
May 21, 2004 33.85 34.07 33.77 34.01 10,672,195 +0.22(+0.66%)
May 20, 2004 33.57 33.91 33.56 33.78 7,367,527 +0.19(+0.55%)
May 19, 2004 33.91 33.94 33.60 33.60 9,287,482 -0.22(-0.64%)
May 18, 2004 33.96 33.98 33.75 33.81 8,662,091 -0.04(-0.13%)
May 17, 2004 33.54 34.11 33.51 33.86 10,064,737 +0.11(+0.33%)
May 14, 2004 33.76 34.03 33.47 33.75 8,712,820 -0.25(-0.75%)
May 13, 2004 34.19 34.20 33.78 34.00 10,693,844 -0.19(-0.56%)
May 12, 2004 34.04 34.21 33.74 34.19 9,367,453 +0.06(+0.18%)
May 11, 2004 34.59 34.90 33.99 34.13 13,319,806 -0.19(-0.56%)
May 10, 2004 33.90 34.63 33.90 34.32 18,542,652 +0.09(+0.27%)
May 07, 2004 34.06 34.65 34.02 34.23 17,845,690 +0.28(+0.84%)
May 06, 2004 33.45 34.07 33.44 33.94 14,011,921 +0.47(+1.41%)
May 05, 2004 33.73 33.88 33.44 33.47 10,338,416 -0.45(-1.31%)
May 04, 2004 33.91 34.05 33.68 33.92 10,557,650 -0.08(-0.24%)
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.