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 (%)
Jun 29, 2001 32.19 32.38 30.41 30.92 25,634,722 -1.39(-4.29%)
Jun 28, 2001 31.13 32.55 31.10 32.31 13,588,962 +0.93(+2.96%)
Jun 27, 2001 31.88 31.88 31.33 31.38 15,624,269 -0.25(-0.80%)
Jun 26, 2001 31.60 32.09 31.25 31.64 14,996,616 -0.30(-0.95%)
Jun 25, 2001 32.03 32.37 31.89 31.94 17,214,160 -0.49(-1.51%)
Jun 22, 2001 32.19 32.68 31.91 32.43 16,926,102 -0.39(-1.19%)
Jun 21, 2001 32.99 33.26 32.63 32.82 12,882,631 -0.37(-1.10%)
Jun 20, 2001 33.18 33.55 33.12 33.18 15,137,172 +0.20(+0.62%)
Jun 19, 2001 32.52 33.03 32.37 32.98 14,394,651 +0.77(+2.40%)
Jun 18, 2001 31.88 32.64 31.87 32.21 10,698,852 -0.01(-0.02%)
Jun 15, 2001 31.56 32.34 31.51 32.21 16,869,074 +0.70(+2.22%)
Jun 14, 2001 31.65 31.70 31.41 31.51 8,789,075 +0.12(+0.39%)
Jun 13, 2001 31.29 31.57 31.26 31.39 9,473,273 +15.64(+99.25%)
Jun 12, 2001 15.68 15.78 15.59 15.75 15,250,101 +0.07(+0.42%)
Jun 11, 2001 15.66 15.73 15.49 15.69 10,166,842 -0.10(-0.63%)
Jun 08, 2001 15.90 15.94 15.64 15.79 8,827,203 -0.16(-1.02%)
Jun 07, 2001 15.95 16.01 15.88 15.95 14,590,621 -0.01(-0.04%)
Jun 06, 2001 15.81 16.02 15.76 15.95 17,101,554 +0.14(+0.89%)
Jun 05, 2001 15.55 15.86 15.55 15.81 17,165,854 +0.32(+2.05%)
Jun 04, 2001 15.16 15.57 15.15 15.50 14,834,897 +0.33(+2.18%)
Jun 01, 2001 15.00 15.19 14.95 15.16 12,915,912 +0.16(+1.08%)
May 31, 2001 15.15 15.15 14.92 15.00 13,545,018 -0.02(-0.15%)
May 30, 2001 15.14 15.18 14.93 15.03 15,694,385 -0.05(-0.35%)
May 29, 2001 15.05 15.18 15.01 15.08 13,712,069 +0.03(+0.20%)
May 25, 2001 15.11 15.12 15.00 15.05 7,090,455 -0.03(-0.20%)
May 24, 2001 15.23 15.23 14.98 15.08 17,120,618 -0.04(-0.29%)
May 23, 2001 15.40 15.44 15.07 15.12 16,521,239 -0.20(-1.28%)
May 22, 2001 15.57 15.57 15.28 15.32 10,650,869 -0.25(-1.62%)
May 21, 2001 15.55 15.62 15.37 15.57 13,064,222 -0.06(-0.37%)
May 18, 2001 15.78 15.78 15.39 15.63 19,030,880 +0.05(+0.32%)
May 17, 2001 15.41 15.66 15.30 15.58 16,066,615 +0.14(+0.91%)
May 16, 2001 15.09 15.49 14.99 15.44 18,286,744 +0.42(+2.77%)
May 15, 2001 15.13 15.16 14.91 15.02 14,594,499 -0.11(-0.73%)
May 14, 2001 15.08 15.16 15.07 15.13 6,593,503 +0.08(+0.54%)
May 11, 2001 15.09 15.14 15.01 15.05 11,504,218 +0.00(+0.02%)
May 10, 2001 15.20 15.24 15.03 15.05 20,142,722 -0.16(-1.03%)
May 09, 2001 15.16 15.22 15.01 15.20 14,683,356 +0.05(+0.31%)
May 08, 2001 15.18 15.18 15.01 15.16 8,476,622 -0.02(-0.15%)
May 07, 2001 15.20 15.23 15.07 15.18 10,099,310 +0.05(+0.35%)
May 04, 2001 14.97 15.14 14.95 15.13 9,124,147 +0.15(+1.03%)
May 03, 2001 15.12 15.12 14.86 14.97 10,280,255 -0.11(-0.76%)
May 02, 2001 14.98 15.16 14.83 15.09 17,242,756 +0.11(+0.72%)
May 01, 2001 14.95 15.10 14.89 14.98 14,778,352 +0.05(+0.33%)
Apr 30, 2001 14.84 14.96 14.82 14.93 13,995,765 +0.17(+1.15%)
Apr 27, 2001 14.79 14.81 14.61 14.76 14,131,474 -0.03(-0.18%)
Apr 26, 2001 14.51 14.81 14.33 14.79 17,529,038 +0.24(+1.65%)
Apr 25, 2001 14.32 14.57 14.31 14.55 10,491,573 +0.23(+1.61%)
Apr 24, 2001 14.31 14.37 14.24 14.32 12,713,641 +0.09(+0.66%)
Apr 23, 2001 14.29 14.41 14.06 14.22 10,438,582 -0.03(-0.23%)
Apr 20, 2001 14.22 14.34 14.07 14.25 13,761,829 -0.11(-0.80%)
Apr 19, 2001 14.43 14.43 14.19 14.37 11,909,406 -0.17(-1.17%)
Apr 18, 2001 14.62 14.62 14.19 14.54 20,734,346 -0.08(-0.53%)
Apr 17, 2001 14.37 14.65 14.36 14.62 16,297,319 +0.29(+2.00%)
Apr 16, 2001 14.16 14.38 14.08 14.33 10,117,728 +0.26(+1.81%)
Apr 12, 2001 13.95 14.14 13.95 14.07 17,558,440 +0.02(+0.12%)
Apr 11, 2001 14.16 14.25 13.97 14.06 24,716,750 -0.18(-1.29%)
Apr 10, 2001 14.30 14.31 14.07 14.24 26,317,466 +0.12(+0.87%)
Apr 09, 2001 14.06 14.12 13.95 14.12 16,393,285 +0.13(+0.94%)
Apr 06, 2001 13.73 14.16 13.70 13.99 23,288,902 +0.23(+1.70%)
Apr 05, 2001 13.45 13.77 13.32 13.75 21,737,944 +0.30(+2.27%)
Apr 04, 2001 13.33 13.54 13.18 13.45 19,998,936 +0.12(+0.93%)
Apr 03, 2001 13.42 13.57 13.28 13.32 17,959,428 -0.19(-1.39%)
Apr 02, 2001 13.54 13.56 13.31 13.51 18,534,896 -0.02(-0.17%)
Mar 30, 2001 13.77 13.81 13.50 13.54 25,236,320 -0.14(-1.03%)
Mar 29, 2001 13.35 13.71 13.32 13.68 32,277,986 +0.32(+2.43%)
Mar 28, 2001 12.92 13.36 12.92 13.35 55,664,792 +0.47(+3.64%)
Mar 27, 2001 12.84 12.89 12.46 12.88 106,701,592 -0.33(-2.49%)
Mar 26, 2001 13.54 13.54 13.16 13.21 27,478,098 -0.44(-3.21%)
Mar 23, 2001 13.56 13.74 13.45 13.65 18,563,332 +0.06(+0.47%)
Mar 22, 2001 13.32 13.62 12.95 13.59 21,915,336 +0.09(+0.65%)
Mar 21, 2001 14.00 14.01 13.36 13.50 19,170,142 -0.55(-3.93%)
Mar 20, 2001 14.21 14.29 14.03 14.05 10,321,937 -0.18(-1.25%)
Mar 19, 2001 14.11 14.31 14.07 14.23 9,303,476 -0.01(-0.04%)
Mar 16, 2001 14.39 14.56 14.16 14.23 18,227,936 -0.21(-1.46%)
Mar 15, 2001 14.39 14.45 14.24 14.45 12,071,287 +0.02(+0.11%)
Mar 14, 2001 14.53 14.56 14.25 14.43 11,219,230 -0.14(-0.96%)
Mar 13, 2001 14.69 14.69 14.31 14.57 16,102,157 -0.12(-0.84%)
Mar 12, 2001 14.96 15.01 14.63 14.69 10,899,022 -0.27(-1.81%)
Mar 09, 2001 15.16 15.20 14.77 14.96 13,395,739 -0.18(-1.20%)
Mar 08, 2001 14.67 15.16 14.62 15.14 12,758,877 +0.47(+3.24%)
Mar 07, 2001 14.98 14.98 14.58 14.67 11,232,478 -0.31(-2.07%)
Mar 06, 2001 15.20 15.20 14.93 14.98 9,767,793 -0.26(-1.71%)
Mar 05, 2001 15.20 15.28 15.06 15.24 6,915,326 -0.10(-0.68%)
Mar 02, 2001 15.37 15.45 15.07 15.34 11,249,926 +0.01(+0.07%)
Mar 01, 2001 15.13 15.39 15.13 15.33 16,601,371 +0.27(+1.80%)
Feb 28, 2001 14.88 15.15 14.87 15.06 11,168,178 +0.21(+1.44%)
Feb 27, 2001 14.82 14.93 14.76 14.85 7,151,524 +0.03(+0.21%)
Feb 26, 2001 14.78 14.85 14.59 14.82 8,276,290 +0.04(+0.27%)
Feb 23, 2001 14.73 14.82 14.64 14.78 8,961,942 -0.16(-1.07%)
Feb 22, 2001 15.00 15.11 14.72 14.94 9,024,304 -0.06(-0.40%)
Feb 21, 2001 14.98 15.14 14.91 15.00 9,058,231 +0.14(+0.92%)
Feb 20, 2001 14.64 14.86 14.64 14.86 8,649,812 +0.23(+1.59%)
Feb 16, 2001 14.47 14.66 14.43 14.63 12,740,137 +0.05(+0.35%)
Feb 15, 2001 14.77 14.81 14.49 14.58 13,049,358 -0.22(-1.52%)
Feb 14, 2001 14.99 15.00 14.70 14.80 9,306,061 -0.19(-1.29%)
Feb 13, 2001 15.09 15.16 14.93 14.99 13,322,068 -0.19(-1.22%)
Feb 12, 2001 14.93 15.20 14.93 15.18 14,453,943 +0.48(+3.28%)
Feb 09, 2001 14.79 14.85 14.69 14.70 9,371,007 +0.05(+0.37%)
Feb 08, 2001 14.65 14.75 14.58 14.64 7,598,070 -0.04(-0.28%)
Feb 07, 2001 14.58 14.75 14.49 14.69 8,778,413 +0.23(+1.58%)
Feb 06, 2001 14.54 14.61 14.42 14.46 8,326,373 -0.08(-0.54%)
Feb 05, 2001 14.75 14.82 14.50 14.54 9,162,597 -0.18(-1.23%)
Feb 02, 2001 14.62 14.79 14.62 14.72 10,541,010 +0.19(+1.31%)
Feb 01, 2001 14.41 14.60 14.41 14.53 10,037,918 +0.11(+0.79%)
Jan 31, 2001 14.39 14.45 14.04 14.41 13,886,229 +0.24(+1.67%)
Jan 30, 2001 14.24 14.39 14.16 14.17 8,115,702 +0.00(+0.00%)
Jan 29, 2001 14.31 14.39 14.16 14.17 8,402,952 -0.05(-0.37%)
Jan 26, 2001 14.35 14.47 14.20 14.23 10,740,695 +0.03(+0.21%)
Jan 25, 2001 14.02 14.28 14.00 14.20 12,774,064 +0.18(+1.31%)
Jan 24, 2001 14.19 14.20 13.98 14.01 17,875,740 -0.33(-2.30%)
Jan 23, 2001 14.59 14.68 14.31 14.34 13,718,208 -0.25(-1.72%)
Jan 22, 2001 14.74 14.85 14.52 14.59 11,933,639 +0.03(+0.20%)
Jan 19, 2001 14.37 14.65 14.35 14.56 12,744,983 +0.02(+0.13%)
Jan 18, 2001 14.33 14.69 14.32 14.55 15,089,512 +0.36(+2.52%)
Jan 17, 2001 14.56 14.56 14.12 14.19 12,651,926 -0.39(-2.65%)
Jan 16, 2001 14.58 14.69 14.48 14.58 9,856,650 -0.06(-0.39%)
Jan 12, 2001 14.39 14.67 14.39 14.63 10,953,629 +0.33(+2.29%)
Jan 11, 2001 14.86 14.92 14.27 14.30 13,597,040 -0.53(-3.58%)
Jan 10, 2001 15.31 15.32 14.76 14.84 12,159,820 -0.40(-2.61%)
Jan 09, 2001 15.16 15.32 15.08 15.23 10,317,090 +0.11(+0.71%)
Jan 08, 2001 15.04 15.40 15.01 15.13 8,918,645 -0.02(-0.12%)
Jan 05, 2001 15.08 15.45 14.82 15.14 15,003,563 +0.19(+1.29%)
Jan 04, 2001 15.17 15.18 14.72 14.95 20,908,506 -0.33(-2.16%)
Jan 03, 2001 15.94 16.05 15.14 15.28 18,303,546 -0.50(-3.19%)
Jan 02, 2001 16.09 16.20 15.72 15.78 14,320,173 -0.47(-2.91%)
Dec 29, 2000 16.22 16.39 16.17 16.26 8,018,767 +0.05(+0.30%)
Dec 28, 2000 15.98 16.33 15.98 16.21 10,732,941 +0.27(+1.70%)
Dec 27, 2000 15.71 16.21 15.71 15.94 9,619,806 +0.10(+0.62%)
Dec 26, 2000 15.71 15.92 15.69 15.84 5,674,884 +0.13(+0.86%)
Dec 22, 2000 15.70 15.78 15.57 15.71 11,277,714 +0.08(+0.49%)
Dec 21, 2000 15.51 15.77 15.47 15.63 17,626,942 +0.06(+0.38%)
Dec 20, 2000 15.39 15.74 15.38 15.57 15,514,087 +0.22(+1.44%)
Dec 19, 2000 15.26 15.46 15.25 15.35 7,278,831 +0.10(+0.64%)
Dec 18, 2000 15.25 15.35 15.06 15.25 9,505,746 +0.00(+0.00%)
Dec 15, 2000 15.36 15.47 15.25 15.25 18,737,814 -0.11(-0.70%)
Dec 14, 2000 15.28 15.39 15.12 15.36 11,311,964 +0.09(+0.57%)
Dec 13, 2000 15.16 15.42 15.11 15.27 12,188,578 +0.26(+1.74%)
Dec 12, 2000 14.79 15.16 14.78 15.01 10,546,180 +0.21(+1.44%)
Dec 11, 2000 14.86 15.01 14.74 14.80 9,436,923 -0.12(-0.78%)
Dec 08, 2000 14.80 15.04 14.80 14.91 10,309,982 -0.11(-0.71%)
Dec 07, 2000 15.09 15.16 14.88 15.02 8,086,944 +0.15(+0.98%)
Dec 06, 2000 15.13 15.28 14.79 14.87 13,535,971 -0.52(-3.40%)
Dec 05, 2000 15.44 15.44 15.13 15.40 10,117,728 -0.01(-0.06%)
Dec 04, 2000 14.84 15.47 14.84 15.41 9,796,551 +0.28(+1.85%)
Dec 01, 2000 15.36 15.47 14.96 15.13 16,845,970 -0.35(-2.25%)
Nov 30, 2000 15.51 15.94 15.44 15.47 24,124,802 -0.04(-0.25%)
Nov 29, 2000 15.42 15.60 15.42 15.51 12,204,734 +0.02(+0.13%)
Nov 28, 2000 15.16 15.49 15.09 15.49 18,075,426 +0.43(+2.82%)
Nov 27, 2000 14.76 15.09 14.59 15.07 8,865,008 +0.36(+2.43%)
Nov 24, 2000 14.93 14.93 14.55 14.71 4,859,340 -0.22(-1.49%)
Nov 22, 2000 14.86 15.05 14.78 14.93 8,890,211 -0.19(-1.28%)
Nov 21, 2000 14.93 15.14 14.82 15.13 11,699,703 +0.24(+1.62%)
Nov 20, 2000 14.72 15.00 14.72 14.88 8,906,043 +0.17(+1.13%)
Nov 17, 2000 14.65 14.74 14.58 14.72 8,559,986 +0.14(+0.99%)
Nov 16, 2000 14.70 14.71 14.45 14.58 5,815,116 -0.13(-0.85%)
Nov 15, 2000 14.58 14.70 14.51 14.70 6,767,339 +0.06(+0.40%)
Nov 14, 2000 14.38 14.64 14.22 14.64 8,638,180 +0.24(+1.68%)
Nov 13, 2000 14.58 14.75 14.28 14.40 10,292,857 -0.21(-1.46%)
Nov 10, 2000 14.45 14.77 14.37 14.61 9,814,645 +0.14(+0.94%)
Nov 09, 2000 14.46 14.59 14.08 14.48 9,159,689 +0.02(+0.13%)
Nov 08, 2000 14.38 14.66 14.38 14.46 9,928,382 +0.20(+1.43%)
Nov 07, 2000 14.24 14.37 14.04 14.25 7,955,113 +0.01(+0.06%)
Nov 06, 2000 14.25 14.38 14.16 14.25 9,409,135 +0.06(+0.40%)
Nov 03, 2000 13.97 14.27 13.82 14.19 9,434,338 +0.28(+2.02%)
Nov 02, 2000 14.16 14.17 13.80 13.91 15,173,199 -0.17(-1.24%)
Nov 01, 2000 14.24 14.27 13.81 14.08 15,267,226 -0.17(-1.22%)
Oct 31, 2000 14.53 14.53 14.16 14.25 11,283,853 -0.35(-2.38%)
Oct 30, 2000 14.49 14.63 14.36 14.60 7,096,594 +0.25(+1.75%)
Oct 27, 2000 14.38 14.52 14.28 14.35 6,318,531 -0.06(-0.40%)
Oct 26, 2000 14.51 14.68 14.40 14.41 8,036,861 -0.13(-0.87%)
Oct 25, 2000 14.19 14.69 14.17 14.54 12,360,152 +0.35(+2.45%)
Oct 24, 2000 14.18 14.30 14.02 14.19 9,943,892 +0.02(+0.14%)
Oct 23, 2000 14.24 14.45 14.17 14.17 11,659,314 -0.05(-0.34%)
Oct 20, 2000 14.16 14.35 14.09 14.22 10,111,589 +0.02(+0.13%)
Oct 19, 2000 14.31 14.48 14.06 14.20 17,722,260 -0.39(-2.65%)
Oct 18, 2000 14.78 14.97 14.56 14.58 11,395,974 -0.43(-2.90%)
Oct 17, 2000 14.86 15.08 14.76 15.02 14,583,190 +0.02(+0.12%)
Oct 16, 2000 14.83 15.06 14.76 15.00 9,051,446 +0.17(+1.18%)
Oct 13, 2000 15.03 15.09 14.80 14.83 14,715,990 -0.18(-1.23%)
Oct 12, 2000 14.83 15.09 14.64 15.01 15,007,118 +0.15(+1.04%)
Oct 11, 2000 14.73 14.89 14.60 14.86 12,736,259 +0.21(+1.46%)
Oct 10, 2000 14.29 14.70 14.17 14.64 9,864,082 +0.51(+3.63%)
Oct 09, 2000 14.28 14.39 14.12 14.13 4,720,400 -0.15(-1.08%)
Oct 06, 2000 14.38 14.56 14.12 14.28 7,560,912 -0.12(-0.81%)
Oct 05, 2000 14.16 14.51 14.10 14.40 10,467,339 +0.43(+3.04%)
Oct 04, 2000 14.24 14.51 13.97 13.97 11,075,767 -0.34(-2.37%)
Oct 03, 2000 14.40 14.52 14.23 14.31 7,120,828 -0.11(-0.74%)
Oct 02, 2000 14.58 14.58 14.28 14.42 6,803,528 -0.12(-0.80%)
Sep 29, 2000 14.43 14.73 14.35 14.54 8,502,149 +0.09(+0.61%)
Sep 28, 2000 14.75 14.92 14.38 14.45 10,181,059 -0.27(-1.81%)
Sep 27, 2000 14.61 14.81 14.46 14.71 6,966,702 +0.09(+0.62%)
Sep 26, 2000 14.83 14.90 14.48 14.62 7,365,427 -0.21(-1.42%)
Sep 25, 2000 14.83 14.92 14.67 14.83 6,443,577 -0.00(-0.01%)
Sep 22, 2000 14.78 14.94 14.64 14.84 8,924,461 +0.25(+1.72%)
Sep 21, 2000 14.09 14.62 14.09 14.58 9,459,218 +0.49(+3.48%)
Sep 20, 2000 14.22 14.35 13.97 14.09 8,832,696 -0.11(-0.80%)
Sep 19, 2000 14.21 14.31 14.11 14.21 6,379,600 -0.05(-0.34%)
Sep 18, 2000 14.35 14.51 14.22 14.25 12,350,136 -0.45(-3.03%)
Sep 15, 2000 14.77 14.85 14.69 14.70 10,125,806 -0.15(-0.98%)
Sep 14, 2000 15.10 15.10 14.83 14.85 6,736,966 -0.26(-1.72%)
Sep 13, 2000 14.95 15.14 14.94 15.11 7,919,893 +0.15(+1.03%)
Sep 12, 2000 14.87 14.95 14.76 14.95 6,344,703 +0.25(+1.68%)
Sep 11, 2000 14.65 14.77 14.65 14.70 6,629,369 +0.09(+0.58%)
Sep 08, 2000 14.39 14.62 14.39 14.62 6,160,527 +0.16(+1.10%)
Sep 07, 2000 14.44 14.53 14.33 14.46 4,279,347 +0.03(+0.20%)
Sep 06, 2000 14.55 14.55 14.40 14.43 9,083,757 +0.00(+0.00%)
Sep 05, 2000 14.33 14.46 14.13 14.43 8,576,142 +0.10(+0.68%)
Sep 01, 2000 14.31 14.38 14.22 14.33 4,912,331 +0.10(+0.73%)
Aug 31, 2000 14.41 14.53 14.18 14.23 7,599,362 +0.11(+0.77%)
Aug 30, 2000 14.24 14.36 14.12 14.12 6,797,712 -0.27(-1.88%)
Aug 29, 2000 14.55 14.58 14.36 14.39 6,304,314 -0.27(-1.85%)
Aug 28, 2000 14.62 14.94 14.58 14.66 8,338,328 -0.11(-0.72%)
Aug 25, 2000 14.80 14.88 14.67 14.77 5,977,644 -0.13(-0.84%)
Aug 24, 2000 14.82 14.94 14.78 14.89 5,337,874 -0.11(-0.71%)
Aug 23, 2000 15.12 15.16 14.82 15.00 5,561,147 -0.13(-0.83%)
Aug 22, 2000 15.04 15.14 14.98 15.13 5,216,383 +0.12(+0.77%)
Aug 21, 2000 15.01 15.13 14.93 15.01 5,928,530 +0.09(+0.60%)
Aug 18, 2000 15.01 15.05 14.75 14.92 8,863,392 -0.09(-0.60%)
Aug 17, 2000 15.16 15.18 14.94 15.01 7,628,120 -0.13(-0.86%)
Aug 16, 2000 14.99 15.19 14.97 15.14 5,202,166 +0.27(+1.82%)
Aug 15, 2000 14.97 15.06 14.83 14.87 5,329,473 -0.19(-1.25%)
Aug 14, 2000 15.16 15.22 14.94 15.06 4,627,666 -0.08(-0.54%)
Aug 11, 2000 15.09 15.30 15.03 15.14 7,256,860 +0.07(+0.44%)
Aug 10, 2000 14.82 15.14 14.74 15.07 9,287,643 +0.40(+2.74%)
Aug 09, 2000 14.94 15.04 14.49 14.67 11,453,812 -0.29(-1.92%)
Aug 08, 2000 14.93 15.09 14.81 14.96 7,437,158 -0.03(-0.20%)
Aug 07, 2000 15.09 15.09 14.85 14.99 6,167,636 +0.05(+0.31%)
Aug 04, 2000 14.95 14.96 14.75 14.94 6,565,715 -0.07(-0.45%)
Aug 03, 2000 14.89 15.07 14.87 15.01 9,235,622 +0.08(+0.52%)
Aug 02, 2000 14.69 14.96 14.58 14.93 8,049,140 +0.26(+1.78%)
Aug 01, 2000 14.31 14.70 14.29 14.67 8,160,292 +0.27(+1.88%)
Jul 31, 2000 14.50 14.54 14.31 14.40 10,239,866 -0.09(-0.64%)
Jul 28, 2000 14.37 14.50 14.27 14.49 7,830,390 +0.28(+1.96%)
Jul 27, 2000 14.04 14.38 14.02 14.21 10,645,699 +0.25(+1.78%)
Jul 26, 2000 14.47 14.47 13.97 13.97 11,886,141 -0.50(-3.48%)
Jul 25, 2000 14.63 14.66 14.35 14.47 9,500,577 -0.15(-1.01%)
Jul 24, 2000 14.28 14.76 14.28 14.62 9,184,569 +0.34(+2.38%)
Jul 21, 2000 14.22 14.46 14.08 14.28 12,323,317 +0.06(+0.41%)
Jul 20, 2000 14.43 14.43 14.18 14.22 9,612,698 -0.20(-1.42%)
Jul 19, 2000 14.68 14.81 14.35 14.42 8,671,138 -0.28(-1.91%)
Jul 18, 2000 14.61 14.77 14.60 14.70 13,389,276 +0.10(+0.70%)
Jul 17, 2000 14.39 14.82 14.31 14.60 14,225,177 +0.39(+2.76%)
Jul 14, 2000 14.35 14.36 14.09 14.21 20,336,268 -0.53(-3.61%)
Jul 13, 2000 15.09 15.10 14.70 14.74 12,369,846 -0.43(-2.87%)
Jul 12, 2000 15.36 15.41 15.16 15.17 9,173,906 -0.33(-2.13%)
Jul 11, 2000 15.38 15.54 15.32 15.50 10,958,152 +0.00(+0.00%)
Jul 10, 2000 15.59 15.61 15.44 15.50 7,026,801 +0.07(+0.44%)
Jul 07, 2000 15.40 15.61 15.37 15.44 10,514,837 +0.01(+0.06%)
Jul 06, 2000 15.47 15.53 15.35 15.43 9,362,929 -0.20(-1.30%)
Jul 05, 2000 15.60 15.70 15.45 15.63 11,804,716 -0.01(-0.06%)
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.