Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 41.97 42.47 41.95 42.47 10,569,012 +0.60(+1.43%)
Apr 28, 2005 42.15 42.29 41.85 41.87 10,351,521 -0.41(-0.98%)
Apr 27, 2005 41.98 42.33 41.89 42.29 9,640,715 +0.19(+0.46%)
Apr 26, 2005 42.33 42.51 42.08 42.10 9,479,939 -0.32(-0.76%)
Apr 25, 2005 42.70 43.01 42.36 42.42 9,665,114 +0.03(+0.07%)
Apr 22, 2005 42.29 42.57 42.08 42.39 11,346,228 +0.12(+0.29%)
Apr 21, 2005 42.29 42.38 41.98 42.26 12,435,785 +0.12(+0.28%)
Apr 20, 2005 42.73 42.80 41.99 42.15 12,736,654 -0.59(-1.38%)
Apr 19, 2005 43.24 43.29 42.34 42.73 15,097,873 +0.01(+0.01%)
Apr 18, 2005 42.89 42.89 42.37 42.73 14,808,962 -0.22(-0.52%)
Apr 15, 2005 43.25 43.32 42.89 42.95 20,990,822 +0.09(+0.22%)
Apr 14, 2005 42.45 42.86 42.23 42.86 13,039,138 +0.41(+0.96%)
Apr 13, 2005 42.36 42.70 42.36 42.45 11,534,473 -0.03(-0.07%)
Apr 12, 2005 42.26 42.52 41.99 42.48 15,795,428 -0.15(-0.36%)
Apr 11, 2005 42.58 42.86 42.52 42.63 7,189,655 +0.15(+0.36%)
Apr 08, 2005 42.99 43.00 42.48 42.48 7,792,846 -0.37(-0.87%)
Apr 07, 2005 42.45 42.86 42.37 42.85 8,039,261 +0.27(+0.62%)
Apr 06, 2005 42.77 42.83 42.49 42.58 9,193,775 -0.12(-0.29%)
Apr 05, 2005 42.07 42.73 41.95 42.71 14,727,200 +0.64(+1.52%)
Apr 04, 2005 41.43 42.14 41.37 42.07 14,033,361 +0.70(+1.69%)
Apr 01, 2005 41.66 41.74 41.25 41.37 17,859,334 -0.19(-0.46%)
Mar 31, 2005 41.70 41.75 41.46 41.56 20,281,146 -0.55(-1.31%)
Mar 30, 2005 42.04 42.24 42.02 42.11 10,529,262 +0.08(+0.19%)
Mar 29, 2005 42.11 42.16 41.90 42.03 15,234,088 -0.27(-0.63%)
Mar 28, 2005 42.23 42.39 42.19 42.30 8,313,630 +0.16(+0.38%)
Mar 24, 2005 42.21 42.41 42.06 42.14 14,343,116 -0.07(-0.16%)
Mar 23, 2005 41.36 42.21 41.35 42.21 15,456,265 +0.87(+2.11%)
Mar 22, 2005 41.25 41.61 41.25 41.33 8,195,997 -0.04(-0.09%)
Mar 21, 2005 41.62 41.62 41.25 41.37 8,367,760 -0.25(-0.59%)
Mar 18, 2005 41.46 41.62 41.25 41.62 17,193,610 +0.16(+0.39%)
Mar 17, 2005 41.36 41.69 41.35 41.46 7,119,043 -0.04(-0.09%)
Mar 16, 2005 41.53 41.74 41.50 41.50 8,739,564 -0.13(-0.31%)
Mar 15, 2005 41.98 41.99 41.63 41.63 8,101,794 -0.35(-0.83%)
Mar 14, 2005 41.83 41.98 41.77 41.97 9,030,899 +0.14(+0.33%)
Mar 11, 2005 42.09 42.24 41.77 41.84 9,383,151 -0.25(-0.59%)
Mar 10, 2005 42.00 42.25 41.96 42.08 8,146,553 +0.15(+0.35%)
Mar 09, 2005 42.15 42.15 41.90 41.94 10,301,753 -0.27(-0.63%)
Mar 08, 2005 42.11 42.33 42.08 42.20 13,794,541 -0.15(-0.37%)
Mar 07, 2005 42.02 42.50 41.99 42.36 15,171,878 +0.43(+1.03%)
Mar 04, 2005 41.58 41.93 41.47 41.92 13,421,121 +0.61(+1.48%)
Mar 03, 2005 41.53 41.53 41.16 41.31 9,358,752 -0.13(-0.31%)
Mar 02, 2005 41.19 41.56 40.92 41.44 11,297,753 +0.19(+0.47%)
Mar 01, 2005 41.14 41.46 41.10 41.25 13,681,917 +0.65(+1.60%)
Feb 28, 2005 40.89 40.99 40.60 40.60 11,042,128 -0.38(-0.94%)
Feb 25, 2005 40.76 41.03 40.75 40.98 10,431,989 +0.20(+0.50%)
Feb 24, 2005 40.44 40.81 40.28 40.78 7,783,475 +0.30(+0.73%)
Feb 23, 2005 40.47 40.57 40.36 40.48 7,963,155 +0.21(+0.52%)
Feb 22, 2005 40.26 40.77 40.26 40.27 13,411,103 -0.22(-0.55%)
Feb 18, 2005 40.50 40.59 40.36 40.49 9,994,260 +0.05(+0.12%)
Feb 17, 2005 40.66 40.66 40.44 40.44 8,651,501 -0.24(-0.59%)
Feb 16, 2005 40.65 40.77 40.49 40.68 7,444,957 -0.11(-0.26%)
Feb 15, 2005 40.73 40.85 40.56 40.79 6,764,529 -0.06(-0.14%)
Feb 14, 2005 41.22 41.22 40.72 40.85 8,430,778 -0.37(-0.90%)
Feb 11, 2005 40.84 41.40 40.78 41.22 10,639,301 +0.29(+0.71%)
Feb 10, 2005 40.88 40.98 40.77 40.93 6,468,024 -0.04(-0.09%)
Feb 09, 2005 41.07 41.14 40.83 40.96 7,319,407 -0.09(-0.21%)
Feb 08, 2005 41.13 41.24 40.93 41.05 10,308,862 -0.07(-0.18%)
Feb 07, 2005 41.00 41.16 40.77 41.12 7,904,824 +0.13(+0.32%)
Feb 04, 2005 40.52 40.99 40.51 40.99 7,838,898 +0.37(+0.90%)
Feb 03, 2005 40.71 40.85 40.52 40.63 8,115,205 -0.22(-0.53%)
Feb 02, 2005 40.35 40.88 40.34 40.85 11,420,718 +0.36(+0.89%)
Feb 01, 2005 39.99 40.49 39.93 40.49 11,860,710 +0.45(+1.11%)
Jan 31, 2005 40.18 40.20 39.82 40.04 9,967,921 +0.05(+0.12%)
Jan 28, 2005 39.84 40.11 39.77 39.99 11,260,266 +0.25(+0.62%)
Jan 27, 2005 39.84 40.01 39.73 39.74 10,276,869 -0.27(-0.67%)
Jan 26, 2005 39.14 40.21 38.83 40.01 20,653,274 +0.58(+1.46%)
Jan 25, 2005 38.31 39.52 38.31 39.43 18,052,588 +1.38(+3.63%)
Jan 24, 2005 38.28 38.33 37.88 38.05 9,595,795 -0.22(-0.58%)
Jan 21, 2005 38.59 38.74 38.28 38.28 10,383,837 -0.40(-1.02%)
Jan 20, 2005 38.88 38.95 38.62 38.67 8,522,881 -0.20(-0.53%)
Jan 19, 2005 39.01 39.16 38.77 38.88 7,589,736 -0.13(-0.33%)
Jan 18, 2005 38.51 39.03 38.51 39.01 9,893,593 +0.20(+0.53%)
Jan 14, 2005 38.65 38.83 38.51 38.80 11,020,314 +0.45(+1.18%)
Jan 13, 2005 39.08 39.17 38.30 38.35 14,566,263 -0.84(-2.13%)
Jan 12, 2005 38.96 39.24 38.72 39.19 9,846,572 +0.27(+0.70%)
Jan 11, 2005 38.90 39.05 38.76 38.91 7,885,272 -0.14(-0.35%)
Jan 10, 2005 38.82 39.13 38.74 39.05 8,756,692 +0.30(+0.78%)
Jan 07, 2005 38.98 38.99 38.72 38.75 8,140,251 -0.14(-0.37%)
Jan 06, 2005 38.83 39.04 38.80 38.89 8,527,567 +0.11(+0.29%)
Jan 05, 2005 38.91 39.04 38.74 38.78 11,130,030 -0.02(-0.06%)
Jan 04, 2005 39.05 39.14 38.75 38.80 11,294,037 -0.12(-0.32%)
Jan 03, 2005 39.21 39.33 38.80 38.93 12,699,651 -0.32(-0.82%)
Dec 31, 2004 39.42 39.45 39.19 39.25 4,766,065 -0.08(-0.20%)
Dec 30, 2004 39.42 39.51 39.30 39.33 5,181,658 +0.01(+0.03%)
Dec 29, 2004 39.36 39.42 39.21 39.32 7,405,531 -0.14(-0.36%)
Dec 28, 2004 39.46 39.55 39.36 39.46 6,607,147 +0.14(+0.36%)
Dec 27, 2004 39.47 39.60 39.32 39.32 7,558,389 -0.04(-0.11%)
Dec 23, 2004 39.02 39.46 39.02 39.36 8,972,244 +0.19(+0.47%)
Dec 22, 2004 38.56 39.24 38.56 39.17 10,790,543 +0.22(+0.56%)
Dec 21, 2004 39.04 39.05 38.75 38.96 14,731,725 -0.07(-0.19%)
Dec 20, 2004 39.35 39.55 38.94 39.03 13,970,667 -0.32(-0.80%)
Dec 17, 2004 38.96 39.76 38.96 39.35 29,096,008 +0.08(+0.21%)
Dec 16, 2004 38.25 39.76 38.09 39.27 46,383,984 +1.58(+4.19%)
Dec 15, 2004 37.78 37.99 37.52 37.69 11,842,451 -0.33(-0.86%)
Dec 14, 2004 37.44 38.10 37.34 38.02 11,404,075 +0.49(+1.30%)
Dec 13, 2004 37.43 37.64 36.88 37.53 14,027,059 +0.24(+0.65%)
Dec 10, 2004 38.05 38.74 37.29 37.29 14,110,921 -0.66(-1.73%)
Dec 09, 2004 37.84 38.06 37.60 37.94 12,181,938 +0.10(+0.26%)
Dec 08, 2004 37.71 38.03 37.63 37.84 9,679,980 +0.46(+1.22%)
Dec 07, 2004 37.78 38.34 37.35 37.39 18,397,730 -0.88(-2.30%)
Dec 06, 2004 38.16 38.36 38.16 38.27 5,444,392 -0.05(-0.13%)
Dec 03, 2004 38.21 38.56 38.07 38.31 9,781,777 +0.10(+0.26%)
Dec 02, 2004 37.74 38.37 37.69 38.22 9,964,851 +0.35(+0.91%)
Dec 01, 2004 37.34 37.93 37.27 37.87 8,776,405 +0.54(+1.44%)
Nov 30, 2004 37.19 37.60 37.13 37.33 13,804,397 +0.07(+0.20%)
Nov 29, 2004 37.44 37.70 37.07 37.26 8,114,397 -0.15(-0.41%)
Nov 26, 2004 37.32 37.62 37.31 37.41 2,703,129 -0.04(-0.10%)
Nov 24, 2004 37.55 37.68 37.38 37.45 6,465,438 -0.04(-0.10%)
Nov 23, 2004 37.65 37.68 37.31 37.49 8,686,726 -0.19(-0.49%)
Nov 22, 2004 37.47 37.79 37.47 37.67 7,678,930 +0.20(+0.55%)
Nov 19, 2004 37.76 37.81 37.37 37.47 8,424,799 -0.36(-0.95%)
Nov 18, 2004 37.69 37.97 37.66 37.83 7,540,615 +0.14(+0.36%)
Nov 17, 2004 37.69 38.02 37.60 37.69 10,123,042 -0.08(-0.21%)
Nov 16, 2004 37.81 37.99 37.76 37.77 6,388,525 -0.08(-0.21%)
Nov 15, 2004 37.75 38.05 37.45 37.85 8,606,742 +0.10(+0.26%)
Nov 12, 2004 37.50 37.75 37.40 37.75 9,889,392 +0.25(+0.66%)
Nov 11, 2004 37.13 37.66 37.05 37.50 9,093,109 +0.30(+0.80%)
Nov 10, 2004 37.11 37.53 37.06 37.21 10,400,642 +0.18(+0.48%)
Nov 09, 2004 37.03 37.27 36.84 37.03 8,235,262 -0.01(-0.02%)
Nov 08, 2004 36.70 37.29 36.67 37.03 10,947,279 +0.41(+1.12%)
Nov 05, 2004 36.61 36.98 36.51 36.62 10,448,309 -0.02(-0.07%)
Nov 04, 2004 36.67 36.82 36.40 36.65 14,739,481 -0.14(-0.39%)
Nov 03, 2004 36.66 37.12 36.62 36.79 15,149,741 +0.87(+2.43%)
Nov 02, 2004 35.78 36.51 35.78 35.92 12,027,949 -0.25(-0.68%)
Nov 01, 2004 36.11 36.45 35.96 36.17 10,865,194 +0.04(+0.10%)
Oct 29, 2004 35.85 36.19 35.84 36.13 10,990,098 +0.23(+0.64%)
Oct 28, 2004 35.63 35.94 35.58 35.90 9,018,295 +0.15(+0.42%)
Oct 27, 2004 35.27 35.77 35.21 35.75 9,606,298 +0.33(+0.94%)
Oct 26, 2004 35.28 35.49 35.09 35.42 10,681,312 +0.09(+0.26%)
Oct 25, 2004 35.34 35.47 35.24 35.33 10,074,566 -0.13(-0.37%)
Oct 22, 2004 35.76 35.89 35.42 35.46 8,291,008 -0.30(-0.85%)
Oct 21, 2004 35.46 35.87 35.39 35.76 11,166,547 +0.17(+0.49%)
Oct 20, 2004 34.87 35.59 34.86 35.59 9,774,183 +0.55(+1.57%)
Oct 19, 2004 35.18 35.54 34.95 35.03 8,782,707 -0.44(-1.24%)
Oct 18, 2004 34.78 35.57 34.78 35.47 10,448,632 +0.46(+1.31%)
Oct 15, 2004 35.11 35.28 34.97 35.02 11,677,959 +0.04(+0.11%)
Oct 14, 2004 34.96 35.26 34.96 34.98 9,405,126 +0.01(+0.02%)
Oct 13, 2004 35.23 35.40 34.85 34.97 11,350,591 -0.19(-0.55%)
Oct 12, 2004 34.35 35.20 34.26 35.16 18,841,762 +0.90(+2.64%)
Oct 11, 2004 34.16 34.32 33.92 34.26 11,723,849 +0.02(+0.07%)
Oct 08, 2004 34.30 34.60 34.17 34.24 14,479,331 -0.37(-1.07%)
Oct 07, 2004 35.68 35.70 34.38 34.61 16,968,362 -1.13(-3.17%)
Oct 06, 2004 35.59 35.75 35.44 35.74 6,048,230 +0.18(+0.50%)
Oct 05, 2004 35.50 35.62 35.37 35.56 6,183,314 +0.13(+0.37%)
Oct 04, 2004 35.28 35.55 35.25 35.43 11,182,059 +0.15(+0.44%)
Oct 01, 2004 34.90 35.28 34.73 35.28 9,349,865 +0.41(+1.19%)
Sep 30, 2004 35.41 35.58 34.71 34.86 12,834,412 -0.43(-1.23%)
Sep 29, 2004 35.23 35.30 35.07 35.29 6,628,799 -0.04(-0.12%)
Sep 28, 2004 35.08 35.54 34.82 35.34 8,039,261 +0.35(+1.01%)
Sep 27, 2004 34.87 35.25 34.87 34.98 6,969,094 -0.01(-0.04%)
Sep 24, 2004 34.94 35.26 34.81 35.00 7,361,580 -0.01(-0.02%)
Sep 23, 2004 35.28 35.41 34.98 35.00 10,234,049 -0.46(-1.29%)
Sep 22, 2004 35.63 35.68 35.39 35.46 7,617,851 -0.37(-1.04%)
Sep 21, 2004 35.83 35.86 35.52 35.83 8,614,822 -0.01(-0.03%)
Sep 20, 2004 35.74 35.99 35.74 35.85 7,645,321 -0.37(-1.03%)
Sep 17, 2004 36.12 36.39 36.10 36.22 8,446,128 +0.25(+0.69%)
Sep 16, 2004 35.98 36.13 35.96 35.97 5,331,769 -0.04(-0.10%)
Sep 15, 2004 36.05 36.21 35.96 36.01 7,088,666 -0.11(-0.29%)
Sep 14, 2004 35.91 36.32 35.91 36.11 8,782,868 +0.12(+0.34%)
Sep 13, 2004 35.77 35.99 35.49 35.99 9,460,711 +0.36(+1.01%)
Sep 10, 2004 35.53 35.67 35.32 35.63 8,268,548 +0.04(+0.10%)
Sep 09, 2004 36.06 36.09 35.59 35.59 8,270,649 -0.47(-1.30%)
Sep 08, 2004 36.05 36.13 35.89 36.06 11,737,099 +0.25(+0.71%)
Sep 07, 2004 35.93 36.08 35.71 35.81 9,219,952 +0.01(+0.02%)
Sep 03, 2004 35.77 35.98 35.76 35.80 8,244,310 +0.08(+0.23%)
Sep 02, 2004 35.70 35.84 35.59 35.72 7,996,441 -0.04(-0.12%)
Sep 01, 2004 35.89 35.93 35.53 35.76 9,613,407 -0.19(-0.53%)
Aug 31, 2004 35.59 35.96 35.59 35.96 9,332,091 +0.35(+0.97%)
Aug 30, 2004 35.66 35.80 35.58 35.61 5,376,527 -0.11(-0.29%)
Aug 27, 2004 35.65 35.80 35.63 35.72 5,636,354 +0.12(+0.33%)
Aug 26, 2004 35.68 35.80 35.56 35.60 6,351,522 -0.09(-0.24%)
Aug 25, 2004 35.42 35.70 35.39 35.68 7,596,199 +0.30(+0.86%)
Aug 24, 2004 35.57 35.59 35.32 35.38 6,508,743 +0.07(+0.21%)
Aug 23, 2004 35.36 35.65 35.30 35.31 7,541,584 +0.01(+0.02%)
Aug 20, 2004 35.07 35.35 35.07 35.30 6,155,198 +0.16(+0.46%)
Aug 19, 2004 35.09 35.28 35.05 35.14 7,181,415 -0.15(-0.44%)
Aug 18, 2004 34.99 35.31 34.98 35.29 7,839,382 +0.30(+0.87%)
Aug 17, 2004 34.75 35.00 34.69 34.99 10,436,190 +0.28(+0.80%)
Aug 16, 2004 34.37 34.81 34.37 34.71 7,658,247 +0.34(+0.99%)
Aug 13, 2004 34.81 34.87 34.19 34.37 9,774,183 -0.47(-1.35%)
Aug 12, 2004 34.75 35.12 34.72 34.84 12,382,140 +0.19(+0.54%)
Aug 11, 2004 33.85 34.74 33.85 34.66 9,809,893 +0.62(+1.84%)
Aug 10, 2004 33.72 34.04 33.65 34.03 6,353,138 +0.31(+0.92%)
Aug 09, 2004 33.83 33.98 33.70 33.72 5,574,952 -0.07(-0.20%)
Aug 06, 2004 34.17 34.17 33.67 33.79 9,781,616 -0.38(-1.12%)
Aug 05, 2004 34.47 34.66 34.10 34.17 9,905,065 -0.22(-0.65%)
Aug 04, 2004 34.19 34.44 34.15 34.40 5,556,370 +0.09(+0.27%)
Aug 03, 2004 34.27 34.64 34.21 34.30 9,588,685 -0.06(-0.16%)
Aug 02, 2004 34.04 34.48 34.04 34.36 6,690,362 +0.15(+0.45%)
Jul 30, 2004 34.16 34.40 34.03 34.21 8,133,141 -0.12(-0.36%)
Jul 29, 2004 34.43 34.51 34.14 34.33 7,807,874 -0.13(-0.38%)
Jul 28, 2004 34.38 34.57 33.91 34.46 13,954,347 +0.02(+0.05%)
Jul 27, 2004 34.24 34.49 34.11 34.44 8,213,771 +0.14(+0.40%)
Jul 26, 2004 34.40 34.45 33.95 34.30 9,509,186 -0.19(-0.56%)
Jul 23, 2004 34.78 34.78 34.27 34.50 8,476,021 -0.31(-0.89%)
Jul 22, 2004 34.53 34.90 34.50 34.81 11,189,169 +0.30(+0.88%)
Jul 21, 2004 35.00 35.02 34.47 34.50 9,718,437 -0.35(-0.99%)
Jul 20, 2004 35.03 35.08 34.72 34.85 10,569,335 -0.06(-0.16%)
Jul 19, 2004 35.70 35.70 34.60 34.90 14,316,617 -0.25(-0.70%)
Jul 16, 2004 34.49 35.98 34.35 35.15 37,508,528 +0.90(+2.62%)
Jul 15, 2004 34.69 34.71 34.20 34.25 8,846,532 -0.35(-1.02%)
Jul 14, 2004 34.28 34.84 34.26 34.61 12,124,253 +0.33(+0.98%)
Jul 13, 2004 34.38 34.44 34.07 34.27 10,297,552 +0.30(+0.89%)
Jul 12, 2004 33.95 34.16 33.73 33.97 6,830,455 -0.06(-0.18%)
Jul 09, 2004 33.98 34.15 33.90 34.03 6,301,108 +0.14(+0.42%)
Jul 08, 2004 33.80 34.37 33.79 33.89 9,339,685 +0.14(+0.42%)
Jul 07, 2004 33.90 34.03 33.69 33.75 8,819,063 -0.26(-0.76%)
Jul 06, 2004 34.14 34.30 33.99 34.01 9,295,250 -0.25(-0.72%)
Jul 02, 2004 34.21 34.74 34.11 34.25 7,756,005 -0.07(-0.22%)
Jul 01, 2004 34.25 34.51 34.08 34.33 10,281,878 -0.14(-0.41%)
Jun 30, 2004 34.50 34.55 34.21 34.47 9,892,785 -0.02(-0.07%)
Jun 29, 2004 34.02 34.66 34.01 34.50 10,015,427 +0.48(+1.40%)
Jun 28, 2004 33.88 34.12 33.84 34.02 10,648,672 +0.29(+0.86%)
Jun 25, 2004 34.29 34.35 33.73 33.73 12,817,446 -0.74(-2.14%)
Jun 24, 2004 34.40 34.69 34.38 34.47 7,183,192 +0.03(+0.09%)
Jun 23, 2004 34.35 34.53 34.12 34.43 10,017,043 +0.17(+0.49%)
Jun 22, 2004 34.24 34.35 34.04 34.27 8,460,025 +0.06(+0.16%)
Jun 21, 2004 34.02 34.47 34.01 34.21 7,294,523 +0.02(+0.05%)
Jun 18, 2004 34.34 34.40 34.05 34.19 13,681,917 -0.19(-0.54%)
Jun 17, 2004 34.30 34.50 34.18 34.38 7,676,022 -0.20(-0.59%)
Jun 16, 2004 34.67 34.77 34.57 34.58 7,225,850 -0.20(-0.59%)
Jun 15, 2004 35.12 35.18 34.61 34.79 13,431,463 -0.50(-1.40%)
Jun 14, 2004 35.15 35.39 35.15 35.28 6,878,607 -0.04(-0.11%)
Jun 10, 2004 35.12 35.42 35.09 35.32 7,116,458 +0.19(+0.55%)
Jun 09, 2004 35.25 35.26 35.02 35.13 6,287,858 -0.13(-0.37%)
Jun 08, 2004 35.10 35.45 35.06 35.26 12,118,112 +0.15(+0.44%)
Jun 07, 2004 34.98 35.10 34.76 35.10 7,956,530 +0.21(+0.60%)
Jun 04, 2004 35.02 35.15 34.83 34.89 8,391,998 -0.13(-0.37%)
Jun 03, 2004 34.66 35.23 34.64 35.02 14,300,135 +0.24(+0.69%)
Jun 02, 2004 34.55 35.00 34.51 34.78 12,777,696 +0.27(+0.77%)
Jun 01, 2004 34.18 34.58 34.13 34.51 8,344,654 +0.04(+0.11%)
May 28, 2004 34.41 34.56 33.99 34.48 8,895,977 -0.05(-0.14%)
May 27, 2004 34.44 34.58 34.39 34.53 9,133,989 +0.19(+0.56%)
May 26, 2004 34.16 34.61 34.14 34.34 14,660,951 +0.07(+0.22%)
May 25, 2004 33.51 34.47 33.49 34.26 13,166,304 +0.65(+1.93%)
May 24, 2004 34.03 34.09 33.56 33.61 10,087,170 -0.39(-1.15%)
May 21, 2004 33.84 34.06 33.77 34.00 10,673,879 +0.22(+0.66%)
May 20, 2004 33.57 33.91 33.56 33.78 7,368,690 +0.19(+0.55%)
May 19, 2004 33.91 33.94 33.59 33.59 9,288,948 -0.22(-0.64%)
May 18, 2004 33.96 33.97 33.75 33.81 8,663,458 -0.04(-0.13%)
May 17, 2004 33.53 34.10 33.50 33.85 10,066,326 +0.11(+0.33%)
May 14, 2004 33.75 34.03 33.46 33.74 8,714,195 -0.25(-0.75%)
May 13, 2004 34.19 34.19 33.77 33.99 10,695,532 -0.19(-0.56%)
May 12, 2004 34.04 34.21 33.73 34.19 9,368,932 +0.06(+0.18%)
May 11, 2004 34.59 34.90 33.98 34.12 13,321,909 -0.19(-0.56%)
May 10, 2004 33.90 34.63 33.90 34.32 18,545,578 +0.09(+0.27%)
May 07, 2004 34.05 34.64 34.01 34.22 17,848,508 +0.28(+0.84%)
May 06, 2004 33.44 34.06 33.43 33.94 14,014,133 +0.47(+1.41%)
May 05, 2004 33.73 33.88 33.43 33.47 10,340,048 -0.45(-1.31%)
May 04, 2004 33.90 34.04 33.68 33.91 10,559,317 -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.