Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 33.14 33.67 33.02 33.64 13,057,235 +0.59(+1.80%)
May 29, 2003 33.36 33.51 32.94 33.04 15,121,464 -0.17(-0.50%)
May 28, 2003 33.23 33.33 32.94 33.21 12,662,164 +0.15(+0.45%)
May 27, 2003 32.61 33.17 32.52 33.06 15,023,868 +0.20(+0.62%)
May 23, 2003 32.97 33.04 32.55 32.86 11,893,188 -0.18(-0.54%)
May 22, 2003 33.08 33.38 32.94 33.04 13,499,812 -0.04(-0.13%)
May 21, 2003 33.48 33.62 32.91 33.08 16,083,532 -0.33(-1.00%)
May 20, 2003 33.93 34.13 33.00 33.41 16,269,191 -0.40(-1.17%)
May 19, 2003 34.47 34.57 33.42 33.81 21,942,386 -0.87(-2.52%)
May 16, 2003 34.17 34.81 34.17 34.68 10,521,991 +0.37(+1.08%)
May 15, 2003 34.34 34.62 34.19 34.31 8,133,141 +0.06(+0.16%)
May 14, 2003 34.58 34.60 34.04 34.25 12,129,585 -0.09(-0.27%)
May 13, 2003 34.66 34.66 34.13 34.35 12,926,514 -0.41(-1.18%)
May 12, 2003 34.71 34.80 34.38 34.76 12,729,867 -0.11(-0.32%)
May 09, 2003 34.41 35.00 34.41 34.87 9,377,495 -0.06(-0.18%)
May 08, 2003 35.28 35.28 34.69 34.93 7,441,726 -0.35(-1.00%)
May 07, 2003 34.98 35.60 34.94 35.28 12,492,986 +0.30(+0.87%)
May 06, 2003 35.10 35.28 34.90 34.98 10,466,730 +0.04(+0.11%)
May 05, 2003 34.82 35.37 34.82 34.94 9,420,477 -0.11(-0.32%)
May 02, 2003 34.63 35.12 34.38 35.05 10,160,044 +0.20(+0.57%)
May 01, 2003 34.88 35.13 34.35 34.86 9,887,938 -0.02(-0.07%)
Apr 30, 2003 34.87 35.18 34.76 34.88 11,226,818 -0.33(-0.93%)
Apr 29, 2003 35.18 35.41 34.97 35.21 9,480,909 -0.07(-0.21%)
Apr 28, 2003 34.84 35.48 34.78 35.28 7,046,816 +0.50(+1.42%)
Apr 25, 2003 35.59 35.68 34.53 34.79 13,518,233 -0.80(-2.24%)
Apr 24, 2003 35.53 35.81 34.89 35.59 19,881,874 +0.43(+1.23%)
Apr 23, 2003 34.78 35.28 34.69 35.15 10,462,205 +0.44(+1.27%)
Apr 22, 2003 33.88 34.90 33.86 34.71 11,891,411 +0.45(+1.32%)
Apr 21, 2003 34.36 34.60 34.06 34.26 8,735,848 +0.22(+0.64%)
Apr 17, 2003 33.73 34.31 33.73 34.04 12,369,051 +0.38(+1.14%)
Apr 16, 2003 34.64 34.78 33.39 33.66 24,007,422 -0.98(-2.84%)
Apr 15, 2003 34.97 35.40 34.35 34.64 21,251,294 -1.11(-3.12%)
Apr 14, 2003 35.52 35.89 35.43 35.76 7,961,701 +0.25(+0.70%)
Apr 11, 2003 35.72 35.98 35.48 35.51 9,531,323 +0.11(+0.30%)
Apr 10, 2003 35.72 35.72 35.10 35.41 10,685,190 -0.03(-0.09%)
Apr 09, 2003 35.29 35.96 35.29 35.44 9,874,688 -0.15(-0.42%)
Apr 08, 2003 35.63 35.89 35.40 35.59 8,757,985 +0.11(+0.30%)
Apr 07, 2003 35.80 36.56 35.40 35.48 11,675,374 -0.32(-0.88%)
Apr 04, 2003 35.59 35.89 35.49 35.80 10,904,136 +0.24(+0.66%)
Apr 03, 2003 35.85 36.14 35.42 35.56 11,995,147 -0.59(-1.63%)
Apr 02, 2003 36.06 36.32 35.76 36.15 13,654,448 -0.01(-0.02%)
Apr 01, 2003 35.81 36.27 35.70 36.15 12,592,521 +0.34(+0.95%)
Mar 31, 2003 35.12 36.17 35.12 35.81 15,508,133 +0.30(+0.85%)
Mar 28, 2003 34.66 35.65 34.66 35.51 9,221,406 +0.26(+0.74%)
Mar 27, 2003 34.66 35.49 34.47 35.25 8,915,528 +0.19(+0.53%)
Mar 26, 2003 35.33 35.34 34.96 35.07 10,729,949 -0.26(-0.74%)
Mar 25, 2003 34.97 35.52 34.68 35.33 12,353,378 +0.20(+0.58%)
Mar 24, 2003 35.34 35.88 35.06 35.12 11,688,624 -1.19(-3.27%)
Mar 21, 2003 36.01 36.32 35.51 36.31 14,040,309 +0.79(+2.23%)
Mar 20, 2003 35.38 35.59 34.97 35.52 9,478,324 +0.05(+0.14%)
Mar 19, 2003 35.18 35.55 34.66 35.47 11,033,079 +0.33(+0.93%)
Mar 18, 2003 34.90 35.22 34.71 35.14 11,664,224 +0.24(+0.69%)
Mar 17, 2003 33.70 34.97 33.67 34.90 13,279,897 +0.74(+2.17%)
Mar 14, 2003 34.45 34.58 33.91 34.16 12,260,952 -0.18(-0.52%)
Mar 13, 2003 33.84 34.41 33.56 34.34 15,572,120 +0.50(+1.46%)
Mar 12, 2003 33.73 33.91 33.48 33.84 14,410,174 +0.12(+0.37%)
Mar 11, 2003 33.73 34.03 33.39 33.72 11,896,581 +0.22(+0.65%)
Mar 10, 2003 33.76 34.16 33.39 33.50 11,495,047 -0.72(-2.12%)
Mar 07, 2003 32.52 34.28 32.50 34.22 21,456,504 +1.24(+3.75%)
Mar 06, 2003 32.55 33.26 32.37 32.99 15,006,578 +0.30(+0.93%)
Mar 05, 2003 31.88 32.74 31.87 32.68 10,788,765 +0.69(+2.17%)
Mar 04, 2003 32.45 32.77 31.98 31.99 8,846,048 -0.46(-1.41%)
Mar 03, 2003 32.90 33.07 32.34 32.45 9,136,575 -0.01(-0.04%)
Feb 28, 2003 32.51 32.83 32.25 32.46 10,403,874 -0.20(-0.63%)
Feb 27, 2003 32.18 32.86 32.06 32.66 8,852,026 +0.59(+1.85%)
Feb 26, 2003 32.65 33.04 32.07 32.07 9,806,661 -0.58(-1.78%)
Feb 25, 2003 32.09 32.71 31.78 32.65 9,961,943 +0.20(+0.63%)
Feb 24, 2003 33.10 33.10 32.44 32.45 8,860,590 -0.65(-1.96%)
Feb 21, 2003 32.48 33.30 32.22 33.10 10,459,620 +0.97(+3.00%)
Feb 20, 2003 32.86 33.00 31.93 32.13 8,928,132 -0.40(-1.24%)
Feb 19, 2003 32.81 32.89 32.31 32.53 7,256,389 -0.30(-0.92%)
Feb 18, 2003 32.80 33.39 32.55 32.84 12,971,758 +0.81(+2.53%)
Feb 14, 2003 31.75 32.49 31.69 32.03 13,625,848 +0.27(+0.86%)
Feb 13, 2003 30.94 32.09 30.39 31.75 21,505,464 +0.81(+2.62%)
Feb 12, 2003 32.06 32.06 30.94 30.94 25,189,406 -1.24(-3.85%)
Feb 11, 2003 32.48 33.18 32.05 32.18 12,953,499 -0.02(-0.08%)
Feb 10, 2003 31.82 32.79 31.70 32.21 13,040,108 +0.12(+0.39%)
Feb 07, 2003 32.00 32.23 31.77 32.08 10,132,575 -0.17(-0.54%)
Feb 06, 2003 32.25 32.34 31.80 32.26 10,271,214 +0.01(+0.04%)
Feb 05, 2003 32.65 32.92 32.22 32.24 9,590,301 -0.41(-1.25%)
Feb 04, 2003 32.50 32.80 31.94 32.65 11,347,844 -0.36(-1.09%)
Feb 03, 2003 33.11 33.33 32.78 33.01 9,456,833 -0.17(-0.50%)
Jan 31, 2003 32.24 33.30 32.03 33.18 16,098,236 +1.28(+4.02%)
Jan 30, 2003 32.35 32.52 31.90 31.90 12,495,733 -0.53(-1.64%)
Jan 29, 2003 32.34 32.74 32.06 32.43 14,696,499 -0.40(-1.21%)
Jan 28, 2003 32.68 32.87 32.02 32.83 12,272,263 +0.53(+1.65%)
Jan 27, 2003 32.83 33.08 32.00 32.29 17,038,652 -0.88(-2.67%)
Jan 24, 2003 33.92 33.98 32.91 33.18 12,711,285 -0.74(-2.17%)
Jan 23, 2003 33.70 34.01 33.57 33.91 10,961,175 +0.50(+1.48%)
Jan 22, 2003 33.41 33.88 33.07 33.42 15,593,126 +0.01(+0.02%)
Jan 21, 2003 34.22 34.66 33.30 33.41 15,843,904 -0.50(-1.46%)
Jan 17, 2003 33.85 34.13 33.75 33.91 9,095,048 +0.07(+0.20%)
Jan 16, 2003 34.47 34.50 33.52 33.84 12,539,684 -0.20(-0.58%)
Jan 15, 2003 35.03 35.03 33.96 34.04 12,536,775 -0.84(-2.41%)
Jan 14, 2003 34.41 34.95 34.40 34.88 8,059,459 +0.20(+0.57%)
Jan 13, 2003 35.40 35.40 34.51 34.68 12,246,733 -0.72(-2.03%)
Jan 10, 2003 35.18 35.43 34.86 35.40 8,386,989 +0.22(+0.62%)
Jan 09, 2003 34.89 35.34 34.61 35.18 9,613,892 +0.69(+2.01%)
Jan 08, 2003 34.69 34.89 34.32 34.49 8,965,296 -0.20(-0.59%)
Jan 07, 2003 35.34 35.35 34.60 34.69 10,547,844 -0.80(-2.25%)
Jan 06, 2003 35.00 35.62 34.88 35.49 9,567,194 +0.33(+0.95%)
Jan 03, 2003 34.66 35.24 34.66 35.16 14,128,534 +0.92(+2.67%)
Jan 02, 2003 33.57 34.28 33.33 34.24 10,476,101 +1.00(+3.02%)
Dec 31, 2002 33.30 33.52 32.96 33.24 10,215,790 -0.04(-0.13%)
Dec 30, 2002 32.92 33.50 32.86 33.28 8,831,828 +0.41(+1.26%)
Dec 27, 2002 33.26 33.51 32.80 32.87 6,960,045 -0.46(-1.39%)
Dec 26, 2002 34.01 34.13 33.23 33.33 7,375,476 -0.64(-1.89%)
Dec 24, 2002 33.57 34.28 33.57 33.98 5,386,061 +0.25(+0.73%)
Dec 23, 2002 33.97 33.97 33.45 33.73 8,270,972 -0.01(-0.04%)
Dec 20, 2002 33.39 33.97 33.26 33.74 17,431,300 +0.69(+2.08%)
Dec 19, 2002 32.91 33.53 32.91 33.05 9,147,562 -0.18(-0.54%)
Dec 18, 2002 33.57 33.77 32.91 33.23 13,262,285 -0.60(-1.77%)
Dec 17, 2002 34.01 34.04 33.57 33.83 10,567,558 -0.56(-1.64%)
Dec 16, 2002 33.90 34.42 33.70 34.40 11,609,609 +0.41(+1.22%)
Dec 13, 2002 34.08 34.30 33.69 33.98 9,859,822 -0.09(-0.25%)
Dec 12, 2002 34.77 34.77 33.98 34.07 10,694,562 -0.69(-1.99%)
Dec 11, 2002 34.29 34.89 34.29 34.76 8,892,584 +0.19(+0.55%)
Dec 10, 2002 34.56 34.59 34.04 34.57 12,259,821 +0.19(+0.54%)
Dec 09, 2002 34.09 34.62 33.98 34.38 10,283,494 +0.18(+0.52%)
Dec 06, 2002 34.04 34.47 33.92 34.21 11,058,448 -0.37(-1.07%)
Dec 05, 2002 35.24 35.24 34.45 34.58 9,062,085 -0.53(-1.52%)
Dec 04, 2002 34.55 35.32 34.45 35.11 11,126,475 +0.56(+1.61%)
Dec 03, 2002 34.47 34.94 34.35 34.55 12,900,661 +0.08(+0.23%)
Dec 02, 2002 35.02 35.03 33.57 34.47 26,286,072 -0.82(-2.31%)
Nov 29, 2002 35.73 35.73 35.01 35.29 6,427,305 -0.45(-1.25%)
Nov 27, 2002 35.18 35.99 35.09 35.73 10,203,025 +0.82(+2.36%)
Nov 26, 2002 35.75 36.05 34.84 34.91 14,797,166 -1.38(-3.80%)
Nov 25, 2002 35.99 36.57 35.74 36.29 10,244,552 +0.06(+0.15%)
Nov 22, 2002 36.81 37.06 36.20 36.24 14,153,094 -0.58(-1.56%)
Nov 21, 2002 37.13 37.32 36.56 36.81 12,392,319 -0.32(-0.87%)
Nov 20, 2002 36.27 37.13 36.12 37.13 8,604,480 +0.74(+2.04%)
Nov 19, 2002 36.51 36.67 36.15 36.39 12,126,030 -0.17(-0.47%)
Nov 18, 2002 37.07 37.26 36.56 36.56 10,748,854 -0.66(-1.78%)
Nov 15, 2002 37.29 37.37 37.01 37.23 11,216,154 -0.19(-0.51%)
Nov 14, 2002 37.36 37.61 37.13 37.42 7,554,188 +0.33(+0.88%)
Nov 13, 2002 37.13 37.46 36.51 37.09 11,685,553 -0.06(-0.15%)
Nov 12, 2002 37.26 37.51 36.94 37.14 10,279,454 +0.01(+0.03%)
Nov 11, 2002 37.30 37.75 36.83 37.13 12,413,325 -0.17(-0.45%)
Nov 08, 2002 37.19 37.71 37.10 37.30 11,400,197 +0.24(+0.63%)
Nov 07, 2002 37.31 37.38 36.77 37.06 8,673,638 -0.24(-0.63%)
Nov 06, 2002 37.07 37.90 36.58 37.30 15,926,311 +0.24(+0.63%)
Nov 05, 2002 36.34 37.13 36.34 37.06 8,870,931 +0.73(+2.01%)
Nov 04, 2002 36.82 36.88 36.12 36.33 9,387,998 +0.07(+0.20%)
Nov 01, 2002 36.10 36.51 35.56 36.26 10,657,075 -0.10(-0.27%)
Oct 31, 2002 35.49 36.51 35.48 36.36 16,522,231 +0.90(+2.53%)
Oct 30, 2002 35.10 35.67 35.00 35.46 11,231,827 +0.65(+1.87%)
Oct 29, 2002 35.29 35.51 34.57 34.81 12,374,222 -0.63(-1.78%)
Oct 28, 2002 35.88 35.99 35.21 35.44 7,486,323 -0.30(-0.85%)
Oct 25, 2002 35.72 35.99 35.33 35.75 10,097,027 +0.03(+0.09%)
Oct 24, 2002 35.86 36.37 35.09 35.72 12,093,067 -0.15(-0.41%)
Oct 23, 2002 36.40 36.58 35.12 35.86 20,396,194 -1.16(-3.13%)
Oct 22, 2002 37.55 37.82 36.02 37.02 21,162,584 -0.80(-2.11%)
Oct 21, 2002 36.82 37.94 36.77 37.82 14,737,218 +1.09(+2.97%)
Oct 18, 2002 36.76 37.13 36.64 36.73 12,983,069 -0.53(-1.41%)
Oct 17, 2002 36.82 37.26 36.54 37.26 12,459,538 +0.80(+2.21%)
Oct 16, 2002 36.70 37.01 36.11 36.45 13,623,424 -0.41(-1.11%)
Oct 15, 2002 36.42 37.00 35.55 36.86 26,190,738 +1.07(+2.99%)
Oct 14, 2002 35.10 35.83 35.10 35.79 13,794,702 +0.70(+1.99%)
Oct 11, 2002 35.29 35.43 34.23 35.09 17,916,696 -0.06(-0.18%)
Oct 10, 2002 34.35 35.31 33.79 35.15 16,868,988 +0.37(+1.07%)
Oct 09, 2002 35.59 35.74 34.45 34.78 21,952,242 -1.42(-3.92%)
Oct 08, 2002 35.52 36.48 35.20 36.20 15,013,688 +1.11(+3.16%)
Oct 07, 2002 35.24 36.04 34.97 35.09 12,905,670 -0.15(-0.44%)
Oct 04, 2002 35.88 35.94 34.96 35.24 14,202,377 -0.64(-1.78%)
Oct 03, 2002 36.17 36.58 35.43 35.88 16,013,566 -0.20(-0.55%)
Oct 02, 2002 35.59 36.45 35.59 36.08 23,029,520 +1.24(+3.55%)
Oct 01, 2002 34.01 34.84 33.60 34.84 17,673,028 +1.37(+4.11%)
Sep 30, 2002 33.57 33.91 33.23 33.47 15,606,699 -0.63(-1.85%)
Sep 27, 2002 34.22 34.75 33.91 34.10 14,772,282 -0.27(-0.79%)
Sep 26, 2002 33.54 34.44 33.34 34.37 13,627,140 +1.17(+3.52%)
Sep 25, 2002 33.57 33.60 32.77 33.20 14,014,294 +0.02(+0.07%)
Sep 24, 2002 32.12 33.48 32.09 33.18 15,949,579 +0.47(+1.44%)
Sep 23, 2002 31.87 32.86 31.84 32.71 10,192,038 +0.34(+1.05%)
Sep 20, 2002 32.16 32.65 32.15 32.37 22,919,482 +0.21(+0.65%)
Sep 19, 2002 32.80 33.23 32.06 32.16 11,587,311 -1.17(-3.51%)
Sep 18, 2002 32.85 33.80 32.84 33.33 9,845,118 +0.16(+0.49%)
Sep 17, 2002 33.98 34.22 33.04 33.17 10,695,370 -0.81(-2.39%)
Sep 16, 2002 33.51 34.03 33.20 33.98 6,750,956 +0.47(+1.40%)
Sep 13, 2002 33.14 33.72 33.02 33.51 9,456,671 +0.11(+0.31%)
Sep 12, 2002 33.73 33.98 33.25 33.40 9,727,808 -0.93(-2.72%)
Sep 11, 2002 34.81 34.81 34.32 34.34 5,678,527 +0.06(+0.16%)
Sep 10, 2002 34.25 34.35 33.82 34.28 8,467,619 +0.12(+0.34%)
Sep 09, 2002 33.57 34.48 33.54 34.16 11,654,368 +0.17(+0.51%)
Sep 06, 2002 34.10 34.16 33.73 33.99 8,883,696 +0.31(+0.92%)
Sep 05, 2002 33.63 34.02 33.02 33.68 10,909,953 +0.05(+0.15%)
Sep 04, 2002 32.96 33.83 32.74 33.63 13,104,418 +1.03(+3.15%)
Sep 03, 2002 33.34 33.51 32.50 32.60 13,511,608 -1.01(-3.00%)
Aug 30, 2002 33.15 33.99 33.06 33.61 9,567,033 +0.09(+0.28%)
Aug 29, 2002 33.33 33.83 33.20 33.52 8,227,991 -0.12(-0.37%)
Aug 28, 2002 33.73 33.96 33.42 33.64 8,141,705 -0.24(-0.71%)
Aug 27, 2002 34.62 34.97 33.65 33.88 9,596,926 -0.59(-1.72%)
Aug 26, 2002 34.03 34.55 33.60 34.48 7,113,550 +0.55(+1.62%)
Aug 23, 2002 34.78 34.87 33.73 33.93 7,681,354 -0.85(-2.46%)
Aug 22, 2002 34.10 34.90 33.88 34.78 9,241,119 +0.81(+2.39%)
Aug 21, 2002 34.22 34.58 33.14 33.97 13,561,376 -0.01(-0.02%)
Aug 20, 2002 34.29 34.49 33.62 33.98 10,393,047 -0.62(-1.79%)
Aug 19, 2002 34.04 34.89 34.04 34.60 10,361,700 +0.36(+1.05%)
Aug 16, 2002 34.65 34.82 34.13 34.24 12,663,295 -0.40(-1.16%)
Aug 15, 2002 34.66 34.96 34.27 34.64 14,372,201 +0.29(+0.85%)
Aug 14, 2002 33.10 34.35 32.50 34.35 13,398,176 +1.32(+3.99%)
Aug 13, 2002 33.48 34.01 32.99 33.03 9,872,587 -0.75(-2.22%)
Aug 12, 2002 33.36 34.01 33.05 33.78 8,850,249 +0.04(+0.13%)
Aug 09, 2002 33.48 34.03 33.05 33.73 10,920,779 -0.04(-0.11%)
Aug 08, 2002 32.76 33.90 32.31 33.77 14,962,951 +1.27(+3.92%)
Aug 07, 2002 31.87 32.52 31.54 32.50 14,770,343 +0.88(+2.80%)
Aug 06, 2002 31.41 32.43 31.38 31.61 12,788,199 +0.61(+1.96%)
Aug 05, 2002 32.49 32.49 30.79 31.01 14,795,712 -1.33(-4.11%)
Aug 02, 2002 32.24 33.10 31.82 32.34 17,582,542 +0.51(+1.61%)
Aug 01, 2002 32.80 32.81 31.69 31.82 18,464,464 -0.73(-2.24%)
Jul 31, 2002 31.47 32.80 30.60 32.55 27,207,422 +1.03(+3.26%)
Jul 30, 2002 31.28 32.18 31.07 31.53 24,672,824 -0.20(-0.62%)
Jul 29, 2002 30.94 31.81 30.26 31.72 23,077,510 +1.02(+3.33%)
Jul 26, 2002 30.60 30.76 29.95 30.70 17,176,160 +0.56(+1.87%)
Jul 25, 2002 29.49 30.91 28.99 30.14 23,232,792 +0.62(+2.10%)
Jul 24, 2002 27.33 30.20 27.23 29.52 34,924,000 +2.24(+8.21%)
Jul 23, 2002 26.67 28.28 26.55 27.28 32,586,212 +0.96(+3.64%)
Jul 22, 2002 25.75 26.98 25.62 26.32 42,571,100 +0.42(+1.63%)
Jul 19, 2002 25.68 27.29 25.65 25.90 81,926,688 -4.88(-15.85%)
Jul 18, 2002 31.45 31.78 30.67 30.78 16,414,778 -0.93(-2.95%)
Jul 17, 2002 32.00 32.37 31.01 31.71 15,925,665 +0.71(+2.28%)
Jul 16, 2002 30.57 32.09 30.20 31.01 22,354,424 +0.68(+2.24%)
Jul 15, 2002 30.63 30.75 28.20 30.32 33,242,724 -0.93(-2.97%)
Jul 12, 2002 31.80 31.80 30.60 31.25 14,563,839 -0.30(-0.94%)
Jul 11, 2002 30.39 31.66 30.39 31.55 25,545,050 +0.42(+1.35%)
Jul 10, 2002 32.24 32.24 30.81 31.13 26,245,514 -1.44(-4.41%)
Jul 09, 2002 33.22 33.42 32.24 32.57 16,096,458 -0.59(-1.79%)
Jul 08, 2002 33.79 33.88 33.08 33.16 15,002,377 -0.63(-1.85%)
Jul 05, 2002 32.77 33.95 32.67 33.78 7,210,500 +1.02(+3.10%)
Jul 04, 2002 32.18 32.86 31.90 32.77 15,575,513 +0.00(+0.00%)
Jul 03, 2002 32.18 32.86 31.90 32.77 15,575,513 +0.83(+2.60%)
Jul 02, 2002 31.78 32.18 31.28 31.94 21,442,286 +0.69(+2.20%)
Jul 01, 2002 32.00 32.34 31.10 31.25 18,036,752 -1.09(-3.37%)
Jun 28, 2002 33.33 33.62 32.34 32.34 23,747,596 -1.33(-3.95%)
Jun 27, 2002 33.51 33.72 32.92 33.67 15,843,742 +0.17(+0.50%)
Jun 26, 2002 32.24 33.85 32.18 33.51 16,513,344 +0.50(+1.50%)
Jun 25, 2002 33.75 34.22 32.81 33.01 15,398,418 -0.49(-1.46%)
Jun 24, 2002 32.86 33.93 32.27 33.50 16,628,553 +0.70(+2.13%)
Jun 21, 2002 33.57 33.95 32.49 32.80 31,887,202 -1.26(-3.71%)
Jun 20, 2002 34.60 34.81 33.99 34.06 16,360,486 -0.82(-2.36%)
Jun 19, 2002 34.72 35.24 34.70 34.89 15,150,064 -0.06(-0.16%)
Jun 18, 2002 35.28 35.43 34.74 34.94 16,143,479 -0.61(-1.72%)
Jun 17, 2002 35.16 35.67 35.10 35.55 9,355,197 +0.39(+1.11%)
Jun 14, 2002 35.28 35.67 34.85 35.16 13,726,514 -0.37(-1.03%)
Jun 13, 2002 35.06 36.07 35.00 35.53 11,128,414 +0.11(+0.30%)
Jun 12, 2002 35.80 35.88 34.78 35.42 13,573,656 -0.15(-0.43%)
Jun 11, 2002 36.36 36.36 35.27 35.58 14,399,024 -0.93(-2.56%)
Jun 10, 2002 36.24 36.80 35.99 36.51 8,300,057 +0.43(+1.18%)
Jun 07, 2002 35.83 36.30 35.73 36.09 13,737,502 -0.27(-0.75%)
Jun 06, 2002 37.05 37.13 36.11 36.36 9,943,522 -0.53(-1.44%)
Jun 05, 2002 36.62 36.98 36.40 36.89 11,249,763 +0.13(+0.35%)
Jun 04, 2002 36.82 37.09 36.38 36.76 16,628,553 -0.40(-1.08%)
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.