Skip to main content

Johnson & Johnson (NY: JNJ )

166.74 -0.33 (-0.20%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 34.87 35.18 34.77 34.89 11,225,046 -0.33(-0.93%)
Apr 29, 2003 35.19 35.41 34.97 35.21 9,479,413 -0.07(-0.21%)
Apr 28, 2003 34.85 35.49 34.79 35.29 7,045,703 +0.50(+1.42%)
Apr 25, 2003 35.59 35.69 34.54 34.79 13,516,099 -0.80(-2.24%)
Apr 24, 2003 35.54 35.82 34.90 35.59 19,878,736 +0.43(+1.23%)
Apr 23, 2003 34.79 35.28 34.69 35.16 10,460,554 +0.44(+1.27%)
Apr 22, 2003 33.89 34.91 33.87 34.72 11,889,534 +0.45(+1.32%)
Apr 21, 2003 34.37 34.60 34.07 34.27 8,734,469 +0.22(+0.64%)
Apr 17, 2003 33.73 34.32 33.73 34.05 12,367,099 +0.38(+1.14%)
Apr 16, 2003 34.65 34.79 33.39 33.67 24,003,634 -0.98(-2.84%)
Apr 15, 2003 34.97 35.41 34.35 34.65 21,247,940 -1.11(-3.12%)
Apr 14, 2003 35.52 35.89 35.44 35.76 7,960,444 +0.25(+0.70%)
Apr 11, 2003 35.73 35.99 35.49 35.52 9,529,819 +0.11(+0.30%)
Apr 10, 2003 35.73 35.73 35.10 35.41 10,683,504 -0.03(-0.09%)
Apr 09, 2003 35.29 35.96 35.29 35.44 9,873,129 -0.15(-0.42%)
Apr 08, 2003 35.64 35.90 35.41 35.59 8,756,602 +0.11(+0.30%)
Apr 07, 2003 35.80 36.57 35.41 35.49 11,673,531 -0.32(-0.88%)
Apr 04, 2003 35.60 35.90 35.50 35.80 10,902,415 +0.24(+0.66%)
Apr 03, 2003 35.85 36.14 35.43 35.57 11,993,254 -0.59(-1.63%)
Apr 02, 2003 36.07 36.32 35.76 36.15 13,652,293 -0.01(-0.02%)
Apr 01, 2003 35.82 36.27 35.70 36.16 12,590,534 +0.34(+0.95%)
Mar 31, 2003 35.13 36.18 35.13 35.82 15,505,685 +0.30(+0.85%)
Mar 28, 2003 34.66 35.65 34.66 35.52 9,219,950 +0.26(+0.74%)
Mar 27, 2003 34.66 35.49 34.48 35.26 8,914,121 +0.19(+0.53%)
Mar 26, 2003 35.34 35.35 34.97 35.07 10,728,255 -0.26(-0.74%)
Mar 25, 2003 34.97 35.53 34.68 35.33 12,351,428 +0.20(+0.58%)
Mar 24, 2003 35.34 35.89 35.06 35.13 11,686,779 -1.19(-3.27%)
Mar 21, 2003 36.01 36.32 35.52 36.32 14,038,093 +0.79(+2.23%)
Mar 20, 2003 35.39 35.59 34.97 35.52 9,476,828 +0.05(+0.14%)
Mar 19, 2003 35.18 35.56 34.67 35.47 11,031,338 +0.33(+0.93%)
Mar 18, 2003 34.90 35.23 34.71 35.15 11,662,383 +0.24(+0.69%)
Mar 17, 2003 33.70 34.97 33.67 34.90 13,277,801 +0.74(+2.17%)
Mar 14, 2003 34.45 34.59 33.92 34.16 12,259,017 -0.18(-0.52%)
Mar 13, 2003 33.85 34.41 33.57 34.34 15,569,662 +0.50(+1.46%)
Mar 12, 2003 33.73 33.92 33.48 33.85 14,407,899 +0.12(+0.37%)
Mar 11, 2003 33.74 34.03 33.40 33.72 11,894,704 +0.22(+0.65%)
Mar 10, 2003 33.77 34.17 33.39 33.51 11,493,232 -0.72(-2.12%)
Mar 07, 2003 32.53 34.28 32.51 34.23 21,453,118 +1.24(+3.75%)
Mar 06, 2003 32.56 33.26 32.37 32.99 15,004,210 +0.30(+0.93%)
Mar 05, 2003 31.89 32.74 31.88 32.69 10,787,063 +0.69(+2.17%)
Mar 04, 2003 32.46 32.77 31.99 31.99 8,844,651 -0.46(-1.41%)
Mar 03, 2003 32.90 33.08 32.34 32.45 9,135,133 -0.01(-0.04%)
Feb 28, 2003 32.51 32.83 32.25 32.47 10,402,232 -0.20(-0.63%)
Feb 27, 2003 32.18 32.87 32.06 32.67 8,850,629 +0.59(+1.85%)
Feb 26, 2003 32.66 33.04 32.08 32.08 9,805,113 -0.58(-1.78%)
Feb 25, 2003 32.10 32.71 31.78 32.66 9,960,371 +0.20(+0.63%)
Feb 24, 2003 33.11 33.11 32.44 32.45 8,859,192 -0.65(-1.96%)
Feb 21, 2003 32.48 33.30 32.22 33.10 10,457,969 +0.97(+3.00%)
Feb 20, 2003 32.87 33.01 31.94 32.14 8,926,723 -0.40(-1.24%)
Feb 19, 2003 32.81 32.89 32.31 32.54 7,255,244 -0.30(-0.92%)
Feb 18, 2003 32.81 33.39 32.56 32.84 12,969,710 +0.81(+2.53%)
Feb 14, 2003 31.76 32.50 31.69 32.03 13,623,697 +0.27(+0.86%)
Feb 13, 2003 30.94 32.09 30.39 31.76 21,502,070 +0.81(+2.62%)
Feb 12, 2003 32.06 32.06 30.95 30.95 25,185,430 -1.24(-3.85%)
Feb 11, 2003 32.49 33.19 32.05 32.19 12,951,454 -0.02(-0.08%)
Feb 10, 2003 31.82 32.79 31.71 32.21 13,038,049 +0.12(+0.39%)
Feb 07, 2003 32.00 32.24 31.77 32.09 10,130,976 -0.17(-0.54%)
Feb 06, 2003 32.25 32.35 31.80 32.26 10,269,592 +0.01(+0.04%)
Feb 05, 2003 32.66 32.93 32.23 32.25 9,588,787 -0.41(-1.25%)
Feb 04, 2003 32.50 32.81 31.95 32.66 11,346,053 -0.36(-1.09%)
Feb 03, 2003 33.12 33.33 32.78 33.02 9,455,340 -0.17(-0.50%)
Jan 31, 2003 32.25 33.30 32.03 33.18 16,095,695 +1.28(+4.02%)
Jan 30, 2003 32.35 32.53 31.90 31.90 12,493,761 -0.53(-1.64%)
Jan 29, 2003 32.34 32.74 32.06 32.43 14,694,180 -0.40(-1.21%)
Jan 28, 2003 32.68 32.87 32.03 32.83 12,270,326 +0.53(+1.65%)
Jan 27, 2003 32.84 33.08 32.00 32.30 17,035,962 -0.89(-2.67%)
Jan 24, 2003 33.93 33.98 32.91 33.18 12,709,279 -0.74(-2.17%)
Jan 23, 2003 33.70 34.01 33.58 33.92 10,959,445 +0.50(+1.48%)
Jan 22, 2003 33.42 33.88 33.07 33.42 15,590,665 +0.01(+0.02%)
Jan 21, 2003 34.23 34.66 33.30 33.42 15,841,403 -0.50(-1.46%)
Jan 17, 2003 33.85 34.14 33.75 33.91 9,093,612 +0.07(+0.20%)
Jan 16, 2003 34.48 34.51 33.52 33.85 12,537,704 -0.20(-0.58%)
Jan 15, 2003 35.03 35.04 33.96 34.04 12,534,796 -0.84(-2.41%)
Jan 14, 2003 34.41 34.95 34.41 34.89 8,058,187 +0.20(+0.57%)
Jan 13, 2003 35.41 35.41 34.51 34.69 12,244,800 -0.72(-2.03%)
Jan 10, 2003 35.19 35.44 34.87 35.41 8,385,665 +0.22(+0.62%)
Jan 09, 2003 34.89 35.34 34.61 35.19 9,612,375 +0.69(+2.01%)
Jan 08, 2003 34.70 34.89 34.32 34.50 8,963,881 -0.20(-0.59%)
Jan 07, 2003 35.34 35.36 34.60 34.70 10,546,180 -0.80(-2.25%)
Jan 06, 2003 35.01 35.62 34.89 35.50 9,565,684 +0.33(+0.95%)
Jan 03, 2003 34.66 35.24 34.66 35.16 14,126,304 +0.92(+2.67%)
Jan 02, 2003 33.58 34.28 33.33 34.25 10,474,448 +1.00(+3.02%)
Dec 31, 2002 33.30 33.53 32.96 33.24 10,214,178 -0.04(-0.13%)
Dec 30, 2002 32.93 33.51 32.87 33.29 8,830,434 +0.41(+1.26%)
Dec 27, 2002 33.27 33.52 32.81 32.87 6,958,947 -0.46(-1.39%)
Dec 26, 2002 34.02 34.14 33.23 33.34 7,374,312 -0.64(-1.89%)
Dec 24, 2002 33.58 34.28 33.58 33.98 5,385,211 +0.25(+0.73%)
Dec 23, 2002 33.98 33.98 33.46 33.73 8,269,666 -0.01(-0.04%)
Dec 20, 2002 33.39 33.98 33.27 33.75 17,428,548 +0.69(+2.08%)
Dec 19, 2002 32.92 33.54 32.92 33.06 9,146,118 -0.18(-0.54%)
Dec 18, 2002 33.57 33.78 32.91 33.24 13,260,192 -0.60(-1.77%)
Dec 17, 2002 34.01 34.04 33.58 33.84 10,565,890 -0.56(-1.64%)
Dec 16, 2002 33.90 34.42 33.70 34.40 11,607,777 +0.41(+1.22%)
Dec 13, 2002 34.08 34.31 33.70 33.99 9,858,266 -0.09(-0.25%)
Dec 12, 2002 34.77 34.77 33.99 34.07 10,692,874 -0.69(-1.99%)
Dec 11, 2002 34.29 34.90 34.29 34.77 8,891,180 +0.19(+0.56%)
Dec 10, 2002 34.57 34.59 34.04 34.58 12,257,886 +0.19(+0.54%)
Dec 09, 2002 34.09 34.63 33.98 34.39 10,281,871 +0.18(+0.52%)
Dec 06, 2002 34.04 34.47 33.93 34.21 11,056,703 -0.37(-1.07%)
Dec 05, 2002 35.24 35.24 34.46 34.58 9,060,654 -0.53(-1.52%)
Dec 04, 2002 34.56 35.32 34.46 35.11 11,124,719 +0.56(+1.61%)
Dec 03, 2002 34.48 34.94 34.35 34.56 12,898,625 +0.08(+0.23%)
Dec 02, 2002 35.03 35.03 33.58 34.48 26,281,924 -0.82(-2.31%)
Nov 29, 2002 35.74 35.74 35.02 35.29 6,426,290 -0.45(-1.25%)
Nov 27, 2002 35.19 35.99 35.10 35.74 10,201,415 +0.82(+2.36%)
Nov 26, 2002 35.75 36.06 34.85 34.92 14,794,831 -1.38(-3.80%)
Nov 25, 2002 36.00 36.58 35.75 36.30 10,242,935 +0.06(+0.15%)
Nov 22, 2002 36.82 37.06 36.20 36.24 14,150,861 -0.58(-1.56%)
Nov 21, 2002 37.14 37.32 36.56 36.82 12,390,364 -0.32(-0.87%)
Nov 20, 2002 36.27 37.14 36.12 37.14 8,603,122 +0.74(+2.04%)
Nov 19, 2002 36.52 36.67 36.16 36.40 12,124,116 -0.17(-0.47%)
Nov 18, 2002 37.08 37.26 36.57 36.57 10,747,158 -0.66(-1.78%)
Nov 15, 2002 37.29 37.37 37.01 37.23 11,214,383 -0.19(-0.51%)
Nov 14, 2002 37.37 37.62 37.14 37.42 7,552,995 +0.33(+0.88%)
Nov 13, 2002 37.14 37.47 36.52 37.10 11,683,709 -0.06(-0.15%)
Nov 12, 2002 37.26 37.52 36.95 37.15 10,277,832 +0.01(+0.03%)
Nov 11, 2002 37.31 37.75 36.84 37.14 12,411,366 -0.17(-0.45%)
Nov 08, 2002 37.20 37.72 37.11 37.31 11,398,398 +0.24(+0.63%)
Nov 07, 2002 37.31 37.39 36.77 37.07 8,672,269 -0.24(-0.63%)
Nov 06, 2002 37.08 37.91 36.58 37.31 15,923,797 +0.24(+0.63%)
Nov 05, 2002 36.35 37.14 36.35 37.07 8,869,531 +0.73(+2.01%)
Nov 04, 2002 36.83 36.89 36.13 36.34 9,386,517 +0.07(+0.20%)
Nov 01, 2002 36.10 36.52 35.57 36.27 10,655,393 -0.10(-0.27%)
Oct 31, 2002 35.49 36.52 35.49 36.36 16,519,623 +0.90(+2.53%)
Oct 30, 2002 35.11 35.68 35.01 35.47 11,230,054 +0.65(+1.87%)
Oct 29, 2002 35.29 35.52 34.58 34.82 12,372,269 -0.63(-1.78%)
Oct 28, 2002 35.89 36.00 35.22 35.45 7,485,141 -0.30(-0.85%)
Oct 25, 2002 35.73 35.99 35.34 35.75 10,095,433 +0.03(+0.09%)
Oct 24, 2002 35.87 36.38 35.10 35.72 12,091,158 -0.15(-0.41%)
Oct 23, 2002 36.41 36.58 35.13 35.87 20,392,974 -1.16(-3.13%)
Oct 22, 2002 37.55 37.83 36.02 37.03 21,159,244 -0.80(-2.11%)
Oct 21, 2002 36.83 37.94 36.77 37.83 14,734,893 +1.09(+2.97%)
Oct 18, 2002 36.77 37.14 36.64 36.74 12,981,019 -0.53(-1.41%)
Oct 17, 2002 36.83 37.26 36.55 37.26 12,457,572 +0.80(+2.21%)
Oct 16, 2002 36.71 37.01 36.12 36.46 13,621,274 -0.41(-1.11%)
Oct 15, 2002 36.43 37.00 35.55 36.87 26,186,604 +1.07(+2.99%)
Oct 14, 2002 35.10 35.84 35.10 35.80 13,792,525 +0.70(+1.99%)
Oct 11, 2002 35.30 35.44 34.24 35.10 17,913,868 -0.06(-0.18%)
Oct 10, 2002 34.35 35.32 33.80 35.16 16,866,326 +0.37(+1.07%)
Oct 09, 2002 35.59 35.75 34.45 34.79 21,948,778 -1.42(-3.92%)
Oct 08, 2002 35.53 36.49 35.21 36.20 15,011,318 +1.11(+3.16%)
Oct 07, 2002 35.25 36.04 34.98 35.10 12,903,633 -0.15(-0.44%)
Oct 04, 2002 35.89 35.95 34.97 35.25 14,200,136 -0.64(-1.78%)
Oct 03, 2002 36.18 36.59 35.44 35.89 16,011,039 -0.20(-0.55%)
Oct 02, 2002 35.60 36.46 35.60 36.09 23,025,884 +1.24(+3.55%)
Oct 01, 2002 34.01 34.85 33.61 34.85 17,670,238 +1.37(+4.10%)
Sep 30, 2002 33.58 33.91 33.24 33.47 15,604,236 -0.63(-1.85%)
Sep 27, 2002 34.22 34.76 33.92 34.11 14,769,951 -0.27(-0.79%)
Sep 26, 2002 33.54 34.45 33.35 34.38 13,624,989 +1.17(+3.52%)
Sep 25, 2002 33.58 33.61 32.77 33.21 14,012,082 +0.02(+0.07%)
Sep 24, 2002 32.12 33.49 32.10 33.18 15,947,062 +0.47(+1.44%)
Sep 23, 2002 31.88 32.87 31.85 32.71 10,190,429 +0.34(+1.05%)
Sep 20, 2002 32.16 32.65 32.16 32.37 22,915,864 +0.21(+0.65%)
Sep 19, 2002 32.81 33.24 32.06 32.16 11,585,482 -1.17(-3.51%)
Sep 18, 2002 32.86 33.81 32.84 33.33 9,843,564 +0.16(+0.49%)
Sep 17, 2002 33.98 34.22 33.05 33.17 10,693,682 -0.81(-2.39%)
Sep 16, 2002 33.51 34.04 33.21 33.98 6,749,891 +0.47(+1.40%)
Sep 13, 2002 33.15 33.72 33.02 33.51 9,455,179 +0.11(+0.31%)
Sep 12, 2002 33.73 33.98 33.25 33.41 9,726,273 -0.93(-2.72%)
Sep 11, 2002 34.82 34.82 34.32 34.34 5,677,631 +0.06(+0.16%)
Sep 10, 2002 34.26 34.35 33.83 34.28 8,466,283 +0.12(+0.34%)
Sep 09, 2002 33.58 34.48 33.55 34.17 11,652,528 +0.17(+0.51%)
Sep 06, 2002 34.11 34.16 33.73 33.99 8,882,294 +0.31(+0.92%)
Sep 05, 2002 33.63 34.02 33.02 33.68 10,908,231 +0.05(+0.15%)
Sep 04, 2002 32.96 33.83 32.74 33.63 13,102,349 +1.03(+3.15%)
Sep 03, 2002 33.35 33.52 32.51 32.61 13,509,476 -1.01(-3.00%)
Aug 30, 2002 33.16 33.99 33.07 33.62 9,565,523 +0.09(+0.28%)
Aug 29, 2002 33.33 33.84 33.21 33.52 8,226,692 -0.12(-0.37%)
Aug 28, 2002 33.73 33.96 33.42 33.65 8,140,420 -0.24(-0.71%)
Aug 27, 2002 34.63 34.97 33.65 33.89 9,595,411 -0.59(-1.72%)
Aug 26, 2002 34.04 34.55 33.61 34.48 7,112,427 +0.55(+1.62%)
Aug 23, 2002 34.79 34.88 33.73 33.93 7,680,141 -0.85(-2.46%)
Aug 22, 2002 34.11 34.90 33.89 34.79 9,239,661 +0.81(+2.39%)
Aug 21, 2002 34.22 34.59 33.15 33.98 13,559,235 -0.01(-0.02%)
Aug 20, 2002 34.29 34.50 33.63 33.98 10,391,407 -0.62(-1.79%)
Aug 19, 2002 34.05 34.90 34.04 34.60 10,360,065 +0.36(+1.05%)
Aug 16, 2002 34.66 34.83 34.14 34.24 12,661,296 -0.40(-1.16%)
Aug 15, 2002 34.66 34.97 34.28 34.64 14,369,933 +0.29(+0.85%)
Aug 14, 2002 33.11 34.35 32.51 34.35 13,396,062 +1.32(+3.99%)
Aug 13, 2002 33.49 34.01 32.99 33.03 9,871,029 -0.75(-2.22%)
Aug 12, 2002 33.36 34.01 33.05 33.78 8,848,852 +0.04(+0.13%)
Aug 09, 2002 33.49 34.03 33.05 33.74 10,919,055 -0.04(-0.11%)
Aug 08, 2002 32.76 33.91 32.31 33.78 14,960,589 +1.28(+3.92%)
Aug 07, 2002 31.88 32.52 31.55 32.50 14,768,012 +0.89(+2.80%)
Aug 06, 2002 31.41 32.43 31.38 31.62 12,786,181 +0.61(+1.96%)
Aug 05, 2002 32.50 32.50 30.79 31.01 14,793,377 -1.33(-4.11%)
Aug 02, 2002 32.25 33.11 31.82 32.34 17,579,766 +0.51(+1.61%)
Aug 01, 2002 32.81 32.81 31.69 31.83 18,461,550 -0.73(-2.24%)
Jul 31, 2002 31.47 32.81 30.61 32.56 27,203,128 +1.03(+3.26%)
Jul 30, 2002 31.29 32.19 31.07 31.53 24,668,930 -0.20(-0.62%)
Jul 29, 2002 30.95 31.82 30.27 31.73 23,073,868 +1.02(+3.33%)
Jul 26, 2002 30.61 30.76 29.96 30.71 17,173,448 +0.56(+1.87%)
Jul 25, 2002 29.49 30.92 29.00 30.14 23,229,124 +0.62(+2.10%)
Jul 24, 2002 27.33 30.21 27.23 29.52 34,918,488 +2.24(+8.21%)
Jul 23, 2002 26.68 28.29 26.55 27.28 32,581,068 +0.96(+3.64%)
Jul 22, 2002 25.75 26.99 25.63 26.32 42,564,380 +0.42(+1.62%)
Jul 19, 2002 25.69 27.30 25.66 25.90 81,913,760 -4.88(-15.85%)
Jul 18, 2002 31.46 31.78 30.67 30.78 16,412,187 -0.93(-2.95%)
Jul 17, 2002 32.00 32.37 31.02 31.72 15,923,151 +0.71(+2.28%)
Jul 16, 2002 30.58 32.09 30.21 31.01 22,350,896 +0.68(+2.24%)
Jul 15, 2002 30.64 30.76 28.20 30.33 33,237,478 -0.93(-2.97%)
Jul 12, 2002 31.80 31.80 30.60 31.26 14,561,541 -0.30(-0.94%)
Jul 11, 2002 30.39 31.66 30.39 31.56 25,541,018 +0.42(+1.35%)
Jul 10, 2002 32.25 32.25 30.82 31.13 26,241,372 -1.44(-4.41%)
Jul 09, 2002 33.23 33.42 32.25 32.57 16,093,918 -0.59(-1.79%)
Jul 08, 2002 33.80 33.89 33.08 33.16 15,000,009 -0.63(-1.85%)
Jul 05, 2002 32.77 33.95 32.68 33.79 7,209,362 +1.02(+3.10%)
Jul 04, 2002 32.19 32.87 31.91 32.77 15,573,055 +0.00(+0.00%)
Jul 03, 2002 32.19 32.87 31.91 32.77 15,573,055 +0.83(+2.60%)
Jul 02, 2002 31.78 32.19 31.29 31.95 21,438,902 +0.69(+2.20%)
Jul 01, 2002 32.00 32.34 31.11 31.26 18,033,906 -1.09(-3.37%)
Jun 28, 2002 33.33 33.63 32.34 32.35 23,743,848 -1.33(-3.95%)
Jun 27, 2002 33.51 33.72 32.93 33.68 15,841,241 +0.17(+0.50%)
Jun 26, 2002 32.25 33.86 32.19 33.51 16,510,737 +0.50(+1.50%)
Jun 25, 2002 33.76 34.23 32.82 33.02 15,395,988 -0.49(-1.46%)
Jun 24, 2002 32.87 33.93 32.28 33.51 16,625,928 +0.70(+2.13%)
Jun 21, 2002 33.58 33.95 32.50 32.81 31,882,168 -1.26(-3.71%)
Jun 20, 2002 34.60 34.82 34.00 34.07 16,357,904 -0.82(-2.36%)
Jun 19, 2002 34.72 35.25 34.71 34.89 15,147,673 -0.06(-0.16%)
Jun 18, 2002 35.28 35.44 34.75 34.95 16,140,931 -0.61(-1.72%)
Jun 17, 2002 35.16 35.68 35.10 35.56 9,353,720 +0.39(+1.11%)
Jun 14, 2002 35.28 35.67 34.85 35.17 13,724,348 -0.37(-1.03%)
Jun 13, 2002 35.06 36.07 35.00 35.54 11,126,657 +0.11(+0.30%)
Jun 12, 2002 35.81 35.89 34.79 35.43 13,571,514 -0.15(-0.44%)
Jun 11, 2002 36.36 36.36 35.28 35.58 14,396,752 -0.93(-2.56%)
Jun 10, 2002 36.25 36.81 35.99 36.52 8,298,747 +0.43(+1.18%)
Jun 07, 2002 35.84 36.31 35.73 36.09 13,735,334 -0.27(-0.75%)
Jun 06, 2002 37.05 37.13 36.12 36.36 9,941,953 -0.53(-1.44%)
Jun 05, 2002 36.63 36.98 36.40 36.90 11,247,987 +0.13(+0.35%)
Jun 04, 2002 36.83 37.10 36.39 36.77 16,625,928 -0.40(-1.08%)
Jun 03, 2002 37.82 38.22 37.14 37.17 10,180,897 -0.80(-2.12%)
May 31, 2002 38.15 38.49 37.96 37.97 9,146,280 -0.01(-0.03%)
May 30, 2002 37.54 38.28 37.52 37.99 12,262,894 +0.01(+0.02%)
May 29, 2002 38.04 38.16 37.91 37.98 7,904,061 +0.09(+0.25%)
May 28, 2002 37.97 38.13 37.79 37.89 8,249,956 -0.12(-0.31%)
May 27, 2002 38.22 38.45 37.90 38.00 9,112,191 +0.00(+0.00%)
May 24, 2002 38.22 38.45 37.90 38.00 9,112,191 -0.22(-0.57%)
May 23, 2002 38.38 38.62 37.82 38.22 14,668,331 -0.15(-0.40%)
May 22, 2002 38.31 38.74 37.93 38.38 15,439,447 +0.84(+2.24%)
May 21, 2002 37.54 37.86 37.46 37.53 8,556,594 +0.12(+0.31%)
May 20, 2002 38.05 38.05 37.26 37.42 11,230,701 -0.63(-1.66%)
May 17, 2002 36.95 38.13 36.95 38.05 10,343,101 +0.57(+1.52%)
May 16, 2002 37.44 37.66 37.29 37.48 11,656,567 +0.19(+0.51%)
May 15, 2002 37.31 37.60 37.14 37.29 15,977,596 -0.50(-1.31%)
May 14, 2002 37.91 38.04 37.27 37.78 18,500,162 -0.50(-1.29%)
May 13, 2002 38.23 38.75 38.00 38.28 9,832,417 -0.01(-0.02%)
May 10, 2002 37.82 38.78 37.82 38.28 9,565,200 +0.30(+0.78%)
May 09, 2002 37.60 38.30 37.47 37.99 9,702,524 +0.29(+0.77%)
May 08, 2002 37.50 37.90 36.62 37.70 20,755,510 +0.30(+0.79%)
May 07, 2002 38.44 38.56 37.28 37.40 20,714,476 -1.04(-2.71%)
May 06, 2002 39.40 39.57 38.41 38.44 9,080,526 -0.82(-2.10%)
May 03, 2002 39.66 39.72 39.03 39.26 9,757,292 -0.48(-1.20%)
May 02, 2002 39.46 39.74 39.34 39.74 8,692,625 +0.15(+0.39%)
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.