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 (%)
May 31, 2006 37.23 37.31 37.06 37.27 13,345,171 +0.23(+0.62%)
May 30, 2006 37.44 37.48 37.03 37.05 12,667,597 -0.52(-1.38%)
May 26, 2006 37.66 37.69 37.44 37.57 10,015,946 +0.15(+0.40%)
May 25, 2006 37.70 37.70 37.23 37.42 14,083,329 -0.21(-0.56%)
May 24, 2006 37.21 37.71 37.13 37.63 20,803,978 +0.49(+1.32%)
May 23, 2006 37.23 37.48 37.12 37.14 16,686,351 +0.09(+0.23%)
May 22, 2006 36.94 37.26 36.92 37.05 15,532,181 -0.02(-0.07%)
May 19, 2006 37.24 37.29 36.91 37.08 21,261,996 -0.15(-0.42%)
May 18, 2006 37.32 37.44 37.16 37.23 13,761,506 +0.01(+0.03%)
May 17, 2006 37.14 37.63 37.11 37.22 22,146,202 -0.07(-0.20%)
May 16, 2006 37.11 37.44 37.05 37.29 13,354,380 +0.17(+0.47%)
May 15, 2006 36.50 37.15 36.42 37.12 17,409,808 +0.71(+1.94%)
May 12, 2006 36.15 36.67 36.15 36.41 16,536,748 -0.01(-0.02%)
May 11, 2006 36.31 36.56 36.27 36.42 15,842,049 +0.32(+0.89%)
May 10, 2006 36.15 36.20 36.06 36.10 12,657,580 -0.02(-0.07%)
May 09, 2006 36.33 36.39 36.10 36.12 11,564,802 -0.22(-0.60%)
May 08, 2006 36.33 36.45 36.30 36.34 9,604,943 +0.01(+0.02%)
May 05, 2006 36.21 36.41 36.12 36.33 11,410,192 +0.27(+0.76%)
May 04, 2006 36.17 36.19 36.02 36.06 12,599,258 -0.06(-0.15%)
May 03, 2006 36.23 36.33 36.05 36.12 15,150,420 -0.20(-0.55%)
May 02, 2006 36.38 36.49 36.27 36.32 9,034,159 +0.05(+0.14%)
May 01, 2006 36.34 36.38 36.24 36.27 12,184,377 -0.01(-0.03%)
Apr 28, 2006 36.30 36.39 36.21 36.28 13,781,378 -0.02(-0.07%)
Apr 27, 2006 36.02 36.47 36.02 36.30 18,704,856 +0.07(+0.19%)
Apr 26, 2006 36.14 36.30 36.08 36.23 17,103,816 +0.19(+0.52%)
Apr 25, 2006 36.10 36.18 35.97 36.05 13,802,542 -0.06(-0.15%)
Apr 24, 2006 36.10 36.28 36.02 36.10 13,149,524 -0.02(-0.07%)
Apr 21, 2006 36.21 36.27 35.94 36.13 16,178,736 +0.09(+0.26%)
Apr 20, 2006 35.94 36.21 35.91 36.04 12,310,069 +0.12(+0.34%)
Apr 19, 2006 36.07 36.14 35.81 35.91 14,775,444 -0.07(-0.19%)
Apr 18, 2006 35.71 35.99 35.70 35.98 20,450,490 +0.30(+0.83%)
Apr 17, 2006 35.70 35.79 35.57 35.68 14,234,548 -0.16(-0.45%)
Apr 13, 2006 35.82 35.90 35.61 35.84 11,858,192 +0.02(+0.07%)
Apr 12, 2006 35.81 35.89 35.75 35.82 10,837,630 +0.07(+0.21%)
Apr 11, 2006 35.72 35.91 35.48 35.75 14,725,199 +0.02(+0.07%)
Apr 10, 2006 35.81 35.84 35.60 35.72 15,039,591 -0.07(-0.21%)
Apr 07, 2006 36.18 36.35 35.71 35.80 14,498,695 -0.41(-1.15%)
Apr 06, 2006 36.15 36.36 35.97 36.21 10,391,407 +0.06(+0.17%)
Apr 05, 2006 36.27 36.51 36.09 36.15 14,231,963 -0.26(-0.71%)
Apr 04, 2006 36.56 36.71 36.36 36.41 15,359,960 -0.22(-0.59%)
Apr 03, 2006 36.82 36.99 36.59 36.62 14,582,382 -0.03(-0.08%)
Mar 31, 2006 36.80 36.97 36.56 36.66 15,677,583 -0.08(-0.22%)
Mar 30, 2006 36.66 36.92 36.64 36.74 12,663,881 -0.10(-0.27%)
Mar 29, 2006 36.90 37.01 36.74 36.84 10,714,200 -0.06(-0.15%)
Mar 28, 2006 37.01 37.06 36.84 36.89 12,520,741 -0.21(-0.57%)
Mar 27, 2006 37.18 37.39 36.98 37.10 12,067,409 -0.28(-0.75%)
Mar 24, 2006 37.55 37.64 37.32 37.38 8,367,409 -0.26(-0.69%)
Mar 23, 2006 37.62 37.70 37.52 37.64 11,230,862 -0.12(-0.31%)
Mar 22, 2006 37.32 37.82 37.32 37.76 11,416,492 +0.27(+0.71%)
Mar 21, 2006 37.62 37.66 37.39 37.49 12,730,766 +0.06(+0.15%)
Mar 20, 2006 37.39 37.48 37.32 37.44 9,514,471 +0.09(+0.23%)
Mar 17, 2006 37.39 37.39 37.23 37.35 18,599,036 +0.20(+0.53%)
Mar 16, 2006 37.11 37.28 36.95 37.15 17,424,670 +0.14(+0.37%)
Mar 15, 2006 36.61 37.11 36.58 37.01 14,379,950 +0.32(+0.86%)
Mar 14, 2006 36.61 36.77 36.54 36.70 12,826,409 +0.13(+0.36%)
Mar 13, 2006 36.74 36.75 36.52 36.57 10,048,420 +0.02(+0.07%)
Mar 10, 2006 36.30 36.54 36.21 36.54 14,929,408 +0.45(+1.25%)
Mar 09, 2006 36.49 36.50 36.06 36.09 13,846,970 -0.27(-0.73%)
Mar 08, 2006 35.99 36.43 35.80 36.36 11,993,577 +0.32(+0.89%)
Mar 07, 2006 35.61 36.09 35.61 36.04 15,444,940 +0.20(+0.55%)
Mar 06, 2006 35.63 35.94 35.60 35.84 9,598,642 +0.27(+0.75%)
Mar 03, 2006 35.62 35.97 35.57 35.57 10,440,521 -0.14(-0.38%)
Mar 02, 2006 35.59 36.06 35.56 35.71 12,592,634 +0.02(+0.05%)
Mar 01, 2006 35.67 35.79 35.56 35.69 11,538,307 +0.01(+0.02%)
Feb 28, 2006 35.84 35.85 35.54 35.68 14,446,835 -0.16(-0.45%)
Feb 27, 2006 35.88 36.24 35.80 35.84 11,321,819 +0.09(+0.26%)
Feb 24, 2006 36.33 36.33 35.54 35.75 16,759,214 -0.51(-1.42%)
Feb 23, 2006 36.52 36.56 36.18 36.27 15,757,231 -0.27(-0.75%)
Feb 22, 2006 36.53 36.64 36.33 36.54 13,970,239 -0.07(-0.19%)
Feb 21, 2006 36.60 36.72 36.36 36.61 10,484,949 +0.04(+0.12%)
Feb 17, 2006 36.63 36.69 36.36 36.56 10,942,966 +0.06(+0.15%)
Feb 16, 2006 36.80 36.80 36.26 36.51 19,215,380 -0.07(-0.20%)
Feb 15, 2006 36.57 36.77 36.33 36.58 13,432,735 +0.03(+0.08%)
Feb 14, 2006 36.33 36.69 36.33 36.55 15,860,305 +0.34(+0.94%)
Feb 13, 2006 36.14 36.30 35.93 36.21 8,102,939 +0.07(+0.19%)
Feb 10, 2006 36.33 36.37 36.05 36.14 13,180,220 -0.10(-0.27%)
Feb 09, 2006 36.61 36.96 36.09 36.24 19,598,918 -0.03(-0.09%)
Feb 08, 2006 35.31 36.36 35.24 36.27 23,632,050 +1.11(+3.17%)
Feb 07, 2006 35.28 35.49 35.10 35.16 16,705,899 -0.03(-0.09%)
Feb 06, 2006 35.59 35.63 35.06 35.19 17,155,676 -0.33(-0.92%)
Feb 03, 2006 35.44 35.59 35.29 35.52 17,803,848 -0.17(-0.47%)
Feb 02, 2006 36.12 36.14 35.65 35.68 16,179,382 -0.13(-0.36%)
Feb 01, 2006 35.70 36.16 35.68 35.81 21,651,512 +0.20(+0.56%)
Jan 31, 2006 35.99 36.11 35.56 35.62 33,222,454 -0.53(-1.47%)
Jan 30, 2006 36.34 36.36 35.93 36.15 19,188,722 -0.19(-0.53%)
Jan 27, 2006 36.49 36.65 36.12 36.34 18,734,906 +0.04(+0.12%)
Jan 26, 2006 36.36 36.83 36.25 36.30 25,762,192 +0.09(+0.24%)
Jan 25, 2006 37.76 37.76 35.93 36.21 40,985,312 -0.53(-1.45%)
Jan 24, 2006 37.26 37.91 36.74 36.74 32,241,796 -1.13(-2.99%)
Jan 23, 2006 37.60 37.91 37.52 37.88 11,653,336 +0.24(+0.64%)
Jan 20, 2006 38.48 38.56 37.59 37.63 17,811,602 -0.85(-2.20%)
Jan 19, 2006 38.56 38.76 38.19 38.48 12,108,283 -0.01(-0.03%)
Jan 18, 2006 38.22 38.52 37.97 38.49 12,218,789 +0.56(+1.48%)
Jan 17, 2006 37.95 38.42 37.82 37.93 15,629,116 -0.33(-0.87%)
Jan 13, 2006 38.31 38.56 38.02 38.26 11,379,496 -0.24(-0.63%)
Jan 12, 2006 38.69 38.72 38.25 38.51 11,732,984 -0.18(-0.46%)
Jan 11, 2006 38.97 38.99 38.34 38.69 14,256,035 -0.37(-0.95%)
Jan 10, 2006 38.70 39.06 38.69 39.06 10,756,690 +0.07(+0.17%)
Jan 09, 2006 38.70 39.00 38.64 38.99 11,476,592 +0.24(+0.62%)
Jan 06, 2006 38.57 38.83 38.46 38.75 9,562,938 +0.17(+0.45%)
Jan 05, 2006 38.73 38.96 38.44 38.57 15,917,658 -0.16(-0.42%)
Jan 04, 2006 38.33 38.77 38.23 38.74 14,650,236 +0.59(+1.54%)
Jan 03, 2006 37.80 38.28 37.79 38.15 17,291,870 +0.95(+2.55%)
Dec 30, 2005 37.20 37.29 37.16 37.20 8,500,048 -0.09(-0.25%)
Dec 29, 2005 37.47 37.57 37.16 37.29 8,603,122 -0.11(-0.28%)
Dec 28, 2005 37.32 37.55 37.32 37.40 9,064,532 +0.07(+0.20%)
Dec 27, 2005 37.83 37.88 37.31 37.32 10,225,649 -0.50(-1.33%)
Dec 23, 2005 37.94 38.07 37.76 37.83 5,801,707 -0.13(-0.34%)
Dec 22, 2005 37.73 37.96 37.48 37.96 8,367,570 +0.27(+0.72%)
Dec 21, 2005 37.74 37.88 37.57 37.68 10,149,232 +0.06(+0.16%)
Dec 20, 2005 37.71 37.88 37.55 37.62 11,222,946 -0.25(-0.67%)
Dec 19, 2005 37.67 38.38 37.82 37.88 17,197,358 +0.20(+0.54%)
Dec 16, 2005 37.24 37.97 37.26 37.67 21,320,802 +0.43(+1.16%)
Dec 15, 2005 37.21 37.35 37.14 37.24 11,215,999 +0.03(+0.08%)
Dec 14, 2005 37.39 37.44 37.18 37.21 16,477,295 -0.09(-0.23%)
Dec 13, 2005 37.22 37.45 37.13 37.29 20,655,668 +0.06(+0.17%)
Dec 12, 2005 37.23 37.30 37.14 37.23 12,861,467 +0.03(+0.08%)
Dec 09, 2005 37.14 37.35 37.13 37.20 13,140,477 +0.01(+0.03%)
Dec 08, 2005 37.16 37.60 37.06 37.19 16,818,506 +0.02(+0.07%)
Dec 07, 2005 37.38 37.42 36.99 37.16 23,210,708 -0.27(-0.71%)
Dec 06, 2005 37.91 37.91 37.39 37.43 23,930,770 -0.36(-0.95%)
Dec 05, 2005 37.76 38.38 37.59 37.79 35,456,800 -0.10(-0.26%)
Dec 02, 2005 38.13 38.25 37.88 37.89 11,015,021 -0.30(-0.78%)
Dec 01, 2005 38.28 38.41 38.15 38.18 11,250,249 -0.04(-0.10%)
Nov 30, 2005 38.68 38.77 38.20 38.22 12,427,683 -0.15(-0.40%)
Nov 29, 2005 38.87 38.88 38.35 38.38 13,920,156 -0.25(-0.64%)
Nov 28, 2005 38.84 38.96 38.50 38.62 20,515,436 +0.15(+0.40%)
Nov 25, 2005 38.44 38.59 38.35 38.47 8,229,923 +0.30(+0.78%)
Nov 23, 2005 38.04 38.28 37.94 38.17 12,410,720 +0.04(+0.10%)
Nov 22, 2005 38.20 38.25 37.85 38.13 17,166,502 -0.24(-0.61%)
Nov 21, 2005 38.72 38.72 38.19 38.37 17,721,292 -0.35(-0.90%)
Nov 18, 2005 39.21 39.47 38.59 38.72 18,895,656 -0.49(-1.25%)
Nov 17, 2005 39.38 39.40 39.04 39.21 17,119,164 +0.06(+0.14%)
Nov 16, 2005 39.48 39.48 38.78 39.15 24,506,402 +0.26(+0.67%)
Nov 15, 2005 38.61 39.30 38.28 38.89 60,727,692 +1.44(+3.83%)
Nov 14, 2005 37.80 37.83 37.40 37.45 14,381,727 -0.25(-0.67%)
Nov 11, 2005 37.91 38.00 37.71 37.71 9,535,635 -0.30(-0.80%)
Nov 10, 2005 37.77 38.13 37.50 38.01 9,900,433 +0.24(+0.64%)
Nov 09, 2005 37.71 38.00 37.50 37.77 11,406,637 +0.15(+0.41%)
Nov 08, 2005 37.73 37.88 37.53 37.62 11,945,271 -0.41(-1.07%)
Nov 07, 2005 37.45 38.12 37.26 38.02 15,773,872 +0.34(+0.90%)
Nov 04, 2005 37.88 37.96 37.14 37.68 24,618,846 -0.20(-0.52%)
Nov 03, 2005 37.94 38.10 37.73 37.88 27,423,168 -0.06(-0.16%)
Nov 02, 2005 38.29 38.81 37.79 37.94 25,408,864 -0.37(-0.97%)
Nov 01, 2005 38.67 38.83 38.25 38.31 15,988,098 -0.45(-1.15%)
Oct 31, 2005 38.94 39.00 38.72 38.76 16,027,518 -0.20(-0.52%)
Oct 28, 2005 38.41 38.99 38.21 38.96 14,939,425 +0.93(+2.46%)
Oct 27, 2005 38.69 38.70 37.79 38.03 22,777,248 -0.85(-2.18%)
Oct 26, 2005 39.12 39.35 38.74 38.88 14,759,288 -0.48(-1.21%)
Oct 25, 2005 39.47 39.58 39.16 39.35 11,479,823 -0.32(-0.81%)
Oct 24, 2005 39.74 39.92 39.27 39.68 14,130,504 +0.02(+0.05%)
Oct 21, 2005 39.80 39.92 39.54 39.66 22,437,006 -0.06(-0.16%)
Oct 20, 2005 39.86 39.98 39.55 39.72 13,928,718 -0.09(-0.23%)
Oct 19, 2005 39.06 39.83 38.80 39.81 22,187,400 +0.84(+2.14%)
Oct 18, 2005 39.37 39.61 38.78 38.98 31,965,856 -0.02(-0.05%)
Oct 17, 2005 39.40 39.40 38.79 39.00 14,986,115 -0.43(-1.10%)
Oct 14, 2005 39.76 39.64 39.26 39.43 21,517,580 -0.20(-0.50%)
Oct 13, 2005 38.25 39.99 38.23 39.63 31,953,092 +1.37(+3.59%)
Oct 12, 2005 38.02 38.44 37.85 38.25 12,999,760 +0.32(+0.83%)
Oct 11, 2005 38.05 38.18 37.81 37.94 12,612,344 -0.11(-0.29%)
Oct 10, 2005 37.93 38.48 37.47 38.05 12,395,695 +0.08(+0.21%)
Oct 07, 2005 38.25 38.25 37.83 37.97 18,878,046 -0.14(-0.37%)
Oct 06, 2005 38.73 38.74 37.87 38.11 20,508,488 -0.42(-1.09%)
Oct 05, 2005 39.03 39.11 38.53 38.53 8,485,993 -0.50(-1.27%)
Oct 04, 2005 39.01 39.17 38.65 39.03 9,902,048 +0.29(+0.75%)
Oct 03, 2005 39.17 39.15 38.69 38.74 11,028,915 -0.43(-1.11%)
Sep 30, 2005 39.55 39.58 39.00 39.17 9,122,369 -0.29(-0.74%)
Sep 29, 2005 38.96 39.52 38.93 39.46 10,154,402 +0.33(+0.85%)
Sep 28, 2005 39.16 39.37 39.06 39.13 9,003,947 -0.15(-0.38%)
Sep 27, 2005 39.55 39.58 39.08 39.27 10,087,678 -0.26(-0.66%)
Sep 26, 2005 39.76 39.89 39.47 39.53 9,664,235 -0.07(-0.19%)
Sep 23, 2005 39.61 40.18 39.55 39.61 12,624,946 -0.43(-1.07%)
Sep 22, 2005 39.90 40.44 39.87 40.04 11,695,180 -0.01(-0.03%)
Sep 21, 2005 39.58 40.43 39.56 40.05 11,589,198 +0.19(+0.47%)
Sep 20, 2005 40.07 40.11 39.80 39.86 8,564,187 -0.15(-0.39%)
Sep 19, 2005 40.34 40.36 39.92 40.02 11,660,445 -0.33(-0.81%)
Sep 16, 2005 39.97 40.37 39.83 40.34 20,994,940 +0.50(+1.26%)
Sep 15, 2005 39.85 39.92 39.71 39.84 6,423,867 +0.04(+0.11%)
Sep 14, 2005 39.91 40.05 39.65 39.80 11,722,160 +0.15(+0.39%)
Sep 13, 2005 39.93 40.05 39.61 39.65 10,776,077 -0.39(-0.97%)
Sep 12, 2005 40.07 40.20 39.94 40.04 9,569,885 -0.03(-0.08%)
Sep 09, 2005 39.83 40.22 39.68 40.07 8,278,714 +0.39(+0.98%)
Sep 08, 2005 40.23 40.23 39.58 39.68 10,444,721 -0.43(-1.08%)
Sep 07, 2005 39.61 40.17 39.58 40.11 12,629,631 +0.63(+1.58%)
Sep 06, 2005 39.15 39.63 39.13 39.48 11,912,798 +0.55(+1.41%)
Sep 02, 2005 39.21 39.35 38.90 38.93 6,662,165 -0.14(-0.36%)
Sep 01, 2005 39.11 39.45 38.93 39.08 9,926,766 -0.16(-0.41%)
Aug 31, 2005 39.00 39.30 38.41 39.24 12,361,445 +0.24(+0.62%)
Aug 30, 2005 38.79 39.03 38.59 39.00 10,963,645 -0.01(-0.02%)
Aug 29, 2005 38.24 39.07 38.16 39.00 10,117,890 +0.66(+1.73%)
Aug 26, 2005 38.34 38.63 38.34 38.34 8,382,272 -0.37(-0.94%)
Aug 25, 2005 38.72 39.12 38.65 38.70 9,923,697 +0.17(+0.45%)
Aug 24, 2005 38.80 38.96 38.46 38.53 12,802,821 -0.32(-0.81%)
Aug 23, 2005 39.32 39.35 38.64 38.85 14,393,197 -0.46(-1.17%)
Aug 22, 2005 39.61 39.65 39.19 39.30 8,693,272 -0.04(-0.11%)
Aug 19, 2005 39.56 39.71 39.34 39.35 9,889,608 -0.42(-1.06%)
Aug 18, 2005 39.27 39.89 39.19 39.77 15,026,020 +0.46(+1.18%)
Aug 17, 2005 39.13 39.48 39.10 39.30 9,012,510 +0.30(+0.78%)
Aug 16, 2005 39.19 39.23 38.90 39.00 8,796,022 -0.21(-0.54%)
Aug 15, 2005 39.26 39.36 39.01 39.21 8,728,330 -0.13(-0.33%)
Aug 12, 2005 39.63 39.72 39.29 39.34 7,839,761 -0.46(-1.17%)
Aug 11, 2005 39.52 39.92 39.46 39.81 7,574,321 +0.28(+0.72%)
Aug 10, 2005 39.71 40.02 39.46 39.52 8,645,289 -0.11(-0.27%)
Aug 09, 2005 39.38 39.63 39.27 39.63 7,433,604 +0.36(+0.91%)
Aug 08, 2005 39.33 39.42 39.14 39.27 6,465,549 -0.06(-0.16%)
Aug 05, 2005 39.63 39.66 39.33 39.33 8,109,239 -0.38(-0.95%)
Aug 04, 2005 40.07 40.20 39.69 39.71 6,541,966 -0.45(-1.11%)
Aug 03, 2005 39.85 40.24 39.81 40.15 8,225,076 +0.15(+0.37%)
Aug 02, 2005 40.01 40.05 39.72 40.00 8,974,221 +0.08(+0.20%)
Aug 01, 2005 39.77 40.45 39.77 39.92 11,872,409 +0.33(+0.84%)
Jul 29, 2005 40.04 40.10 39.58 39.59 9,924,828 -0.48(-1.19%)
Jul 28, 2005 39.91 40.13 39.69 40.07 10,326,138 +0.12(+0.29%)
Jul 27, 2005 39.06 40.09 39.01 39.95 17,431,294 +1.16(+2.98%)
Jul 26, 2005 38.90 39.22 38.79 38.79 21,453,926 -0.41(-1.06%)
Jul 25, 2005 39.77 39.79 39.18 39.21 10,892,075 -0.61(-1.52%)
Jul 22, 2005 39.86 39.86 39.61 39.81 8,730,591 +0.21(+0.53%)
Jul 21, 2005 40.15 40.15 39.60 39.60 15,913,619 -0.61(-1.51%)
Jul 20, 2005 40.15 40.21 39.83 40.21 11,814,086 -0.04(-0.09%)
Jul 19, 2005 39.95 40.27 39.92 40.25 17,883,496 +0.26(+0.65%)
Jul 18, 2005 40.14 40.28 39.89 39.99 9,589,918 -0.27(-0.66%)
Jul 15, 2005 39.97 40.33 39.97 40.25 10,450,860 +0.27(+0.67%)
Jul 14, 2005 40.05 40.16 39.81 39.99 10,535,840 +0.11(+0.28%)
Jul 13, 2005 40.00 40.17 39.83 39.87 11,001,773 -0.22(-0.56%)
Jul 12, 2005 40.10 40.23 39.99 40.10 8,306,663 -0.01(-0.02%)
Jul 11, 2005 39.79 40.12 39.68 40.10 10,547,311 +0.32(+0.79%)
Jul 08, 2005 39.55 39.80 39.32 39.79 13,160,349 +0.22(+0.56%)
Jul 07, 2005 39.68 39.68 39.32 39.56 13,438,875 -0.14(-0.36%)
Jul 06, 2005 40.17 40.19 39.71 39.71 10,763,314 -0.43(-1.08%)
Jul 05, 2005 39.86 40.39 39.85 40.14 10,392,538 -0.06(-0.15%)
Jul 01, 2005 40.12 40.50 40.12 40.20 10,855,078 -0.03(-0.08%)
Jun 30, 2005 40.62 40.65 39.99 40.23 15,096,459 -0.43(-1.07%)
Jun 29, 2005 40.82 40.85 40.48 40.67 12,846,280 -0.23(-0.56%)
Jun 28, 2005 39.88 40.91 39.88 40.90 9,809,314 +0.26(+0.64%)
Jun 27, 2005 40.56 40.80 40.54 40.64 11,147,821 +0.04(+0.11%)
Jun 24, 2005 40.67 41.03 40.23 40.59 29,597,254 +0.14(+0.35%)
Jun 23, 2005 40.78 40.91 40.35 40.45 14,423,086 -0.40(-0.98%)
Jun 22, 2005 41.25 41.27 40.83 40.85 14,335,198 -0.33(-0.80%)
Jun 21, 2005 41.07 41.29 40.98 41.18 14,005,297 -0.01(-0.03%)
Jun 20, 2005 41.09 41.35 40.98 41.19 13,246,944 -0.01(-0.01%)
Jun 17, 2005 40.49 41.32 40.49 41.20 22,420,688 +0.16(+0.39%)
Jun 16, 2005 40.96 41.21 40.92 41.04 7,164,772 -0.03(-0.08%)
Jun 15, 2005 41.19 41.19 40.87 41.07 7,521,007 -0.14(-0.35%)
Jun 14, 2005 41.11 41.35 41.08 41.21 6,432,753 +0.07(+0.17%)
Jun 13, 2005 41.01 41.44 40.99 41.14 8,745,778 -0.01(-0.02%)
Jun 10, 2005 41.16 41.29 40.69 41.15 8,479,207 -0.15(-0.37%)
Jun 09, 2005 41.05 41.38 40.95 41.30 8,447,703 +0.23(+0.56%)
Jun 08, 2005 41.38 41.38 41.01 41.08 8,556,594 -0.11(-0.27%)
Jun 07, 2005 41.30 41.43 41.17 41.19 8,919,130 +0.10(+0.24%)
Jun 06, 2005 41.22 41.30 41.04 41.09 11,376,426 -0.04(-0.09%)
Jun 03, 2005 41.37 41.44 41.08 41.12 10,543,272 -0.35(-0.84%)
Jun 02, 2005 41.63 41.63 41.39 41.47 10,923,902 -0.19(-0.46%)
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.