Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2001 34.30 34.50 32.40 32.95 24,060,350 -1.48(-4.29%)
Jun 28, 2001 33.17 34.68 33.14 34.42 12,754,387 +0.99(+2.96%)
Jun 27, 2001 33.96 33.96 33.38 33.44 14,664,695 -0.27(-0.80%)
Jun 26, 2001 33.67 34.19 33.30 33.71 14,075,590 -0.32(-0.95%)
Jun 25, 2001 34.13 34.49 33.98 34.03 16,156,942 -0.52(-1.51%)
Jun 22, 2001 34.29 34.81 34.00 34.55 15,886,576 -0.42(-1.19%)
Jun 21, 2001 35.15 35.43 34.76 34.97 12,091,436 -0.39(-1.10%)
Jun 20, 2001 35.35 35.74 35.28 35.35 14,207,513 +0.22(+0.62%)
Jun 19, 2001 34.65 35.20 34.49 35.14 13,510,595 +0.82(+2.40%)
Jun 18, 2001 33.96 34.77 33.96 34.31 10,041,775 -0.01(-0.02%)
Jun 15, 2001 33.63 34.46 33.57 34.32 15,833,048 +0.75(+2.22%)
Jun 14, 2001 33.72 33.77 33.47 33.57 8,249,289 +0.13(+0.39%)
Jun 13, 2001 33.34 33.63 33.30 33.44 8,891,466 +16.66(+99.25%)
Jun 12, 2001 16.70 16.82 16.61 16.78 14,313,506 +0.07(+0.42%)
Jun 11, 2001 16.68 16.76 16.50 16.71 9,542,439 -0.11(-0.63%)
Jun 08, 2001 16.94 16.98 16.66 16.82 8,285,075 -0.17(-1.02%)
Jun 07, 2001 17.00 17.06 16.92 16.99 13,694,529 -0.01(-0.04%)
Jun 06, 2001 16.85 17.06 16.79 17.00 16,051,252 +0.15(+0.89%)
Jun 05, 2001 16.57 16.89 16.57 16.85 16,111,603 +0.34(+2.05%)
Jun 04, 2001 16.16 16.58 16.14 16.51 13,923,802 +0.35(+2.18%)
Jun 01, 2001 15.99 16.19 15.93 16.16 12,122,673 +0.17(+1.08%)
May 31, 2001 16.14 16.14 15.89 15.98 12,713,142 -0.02(-0.15%)
May 30, 2001 16.13 16.17 15.91 16.01 14,730,505 -0.06(-0.35%)
May 29, 2001 16.03 16.17 15.99 16.06 12,869,934 +0.03(+0.20%)
May 25, 2001 16.10 16.11 15.98 16.03 6,654,990 -0.03(-0.21%)
May 24, 2001 16.22 16.22 15.96 16.07 16,069,145 -0.05(-0.29%)
May 23, 2001 16.41 16.45 16.06 16.11 15,506,577 -0.21(-1.28%)
May 22, 2001 16.59 16.59 16.28 16.32 9,996,739 -0.27(-1.62%)
May 21, 2001 16.57 16.64 16.38 16.59 12,261,874 -0.06(-0.37%)
May 18, 2001 16.82 16.82 16.40 16.65 17,862,086 +0.05(+0.32%)
May 17, 2001 16.42 16.68 16.31 16.60 15,079,873 +0.15(+0.91%)
May 16, 2001 16.07 16.51 15.98 16.45 17,163,652 +0.44(+2.77%)
May 15, 2001 16.12 16.15 15.89 16.01 13,698,168 -0.12(-0.73%)
May 14, 2001 16.07 16.16 16.05 16.12 6,188,559 +0.09(+0.55%)
May 11, 2001 16.08 16.13 15.99 16.04 10,797,680 +0.00(+0.02%)
May 10, 2001 16.20 16.24 16.01 16.03 18,905,644 -0.17(-1.03%)
May 09, 2001 16.15 16.22 15.99 16.20 13,781,568 +0.05(+0.31%)
May 08, 2001 16.17 16.17 15.99 16.15 7,956,025 -0.02(-0.15%)
May 07, 2001 16.19 16.22 16.05 16.17 9,479,055 +0.06(+0.35%)
May 04, 2001 15.95 16.13 15.93 16.12 8,563,781 +0.16(+1.03%)
May 03, 2001 16.11 16.11 15.84 15.95 9,648,887 -0.12(-0.76%)
May 02, 2001 15.96 16.16 15.80 16.07 16,183,782 +0.12(+0.72%)
May 01, 2001 15.93 16.09 15.87 15.96 13,870,730 +0.05(+0.33%)
Apr 30, 2001 15.81 15.94 15.79 15.91 13,136,206 +0.18(+1.15%)
Apr 27, 2001 15.75 15.78 15.56 15.73 13,263,580 -0.03(-0.18%)
Apr 26, 2001 15.46 15.78 15.26 15.75 16,452,480 +0.26(+1.65%)
Apr 25, 2001 15.25 15.53 15.25 15.50 9,847,227 +0.25(+1.61%)
Apr 24, 2001 15.25 15.31 15.18 15.25 11,932,825 +0.10(+0.66%)
Apr 23, 2001 15.23 15.35 14.98 15.15 9,797,490 -0.03(-0.23%)
Apr 20, 2001 15.15 15.28 14.99 15.19 12,916,638 -0.12(-0.80%)
Apr 19, 2001 15.38 15.38 15.12 15.31 11,177,982 -0.18(-1.17%)
Apr 18, 2001 15.57 15.57 15.12 15.49 19,460,934 -0.08(-0.53%)
Apr 17, 2001 15.31 15.60 15.30 15.57 15,296,409 +0.31(+2.00%)
Apr 16, 2001 15.09 15.32 15.00 15.27 9,496,341 +0.27(+1.81%)
Apr 12, 2001 14.86 15.07 14.86 14.99 16,480,078 +0.02(+0.12%)
Apr 11, 2001 15.09 15.18 14.89 14.98 23,198,756 -0.20(-1.29%)
Apr 10, 2001 15.23 15.25 14.99 15.17 24,701,162 +0.13(+0.87%)
Apr 09, 2001 14.98 15.04 14.87 15.04 15,386,481 +0.14(+0.94%)
Apr 06, 2001 14.62 15.09 14.59 14.90 21,858,598 +0.25(+1.70%)
Apr 05, 2001 14.33 14.67 14.19 14.65 20,402,896 +0.32(+2.27%)
Apr 04, 2001 14.20 14.42 14.05 14.33 18,770,688 +0.13(+0.93%)
Apr 03, 2001 14.29 14.46 14.15 14.20 16,856,438 -0.20(-1.39%)
Apr 02, 2001 14.43 14.44 14.18 14.40 17,396,564 -0.02(-0.17%)
Mar 30, 2001 14.67 14.71 14.38 14.42 23,686,416 -0.15(-1.03%)
Mar 29, 2001 14.22 14.61 14.20 14.57 30,295,612 +0.35(+2.43%)
Mar 28, 2001 13.77 14.23 13.77 14.22 52,246,104 +0.50(+3.64%)
Mar 27, 2001 13.68 13.73 13.27 13.73 100,148,448 -0.35(-2.49%)
Mar 26, 2001 14.43 14.43 14.02 14.08 25,790,514 -0.47(-3.21%)
Mar 23, 2001 14.45 14.64 14.33 14.54 17,423,252 +0.07(+0.47%)
Mar 22, 2001 14.20 14.51 13.80 14.48 20,569,392 +0.09(+0.65%)
Mar 21, 2001 14.92 14.93 14.24 14.38 17,992,796 -0.59(-3.93%)
Mar 20, 2001 15.14 15.22 14.95 14.97 9,688,009 -0.19(-1.25%)
Mar 19, 2001 15.04 15.24 14.99 15.16 8,732,097 -0.01(-0.04%)
Mar 16, 2001 15.33 15.51 15.09 15.17 17,108,456 -0.22(-1.46%)
Mar 15, 2001 15.33 15.39 15.17 15.39 11,329,921 +0.02(+0.11%)
Mar 14, 2001 15.48 15.51 15.18 15.37 10,530,194 -0.15(-0.96%)
Mar 13, 2001 15.65 15.65 15.25 15.52 15,113,233 -0.13(-0.84%)
Mar 12, 2001 15.94 15.99 15.59 15.65 10,229,652 -0.29(-1.81%)
Mar 09, 2001 16.16 16.20 15.73 15.94 12,573,031 -0.19(-1.20%)
Mar 08, 2001 15.63 16.16 15.57 16.14 11,975,283 +0.51(+3.24%)
Mar 07, 2001 15.96 15.96 15.53 15.63 10,542,628 -0.33(-2.07%)
Mar 06, 2001 16.20 16.20 15.90 15.96 9,167,898 -0.28(-1.71%)
Mar 05, 2001 16.20 16.28 16.05 16.24 6,490,617 -0.11(-0.68%)
Mar 02, 2001 16.37 16.46 16.06 16.35 10,559,005 +0.01(+0.07%)
Mar 01, 2001 16.12 16.40 16.12 16.34 15,581,788 +0.29(+1.80%)
Feb 28, 2001 15.85 16.14 15.84 16.05 10,482,277 +0.23(+1.44%)
Feb 27, 2001 15.79 15.90 15.73 15.82 6,712,308 +0.03(+0.21%)
Feb 26, 2001 15.75 15.82 15.55 15.79 7,767,997 +0.04(+0.27%)
Feb 23, 2001 15.70 15.79 15.60 15.74 8,411,539 -0.17(-1.07%)
Feb 22, 2001 15.98 16.10 15.68 15.91 8,470,071 -0.06(-0.40%)
Feb 21, 2001 15.96 16.13 15.89 15.98 8,501,914 +0.15(+0.92%)
Feb 20, 2001 15.60 15.84 15.60 15.83 8,118,579 +0.25(+1.59%)
Feb 16, 2001 15.42 15.62 15.37 15.59 11,957,693 +0.05(+0.35%)
Feb 15, 2001 15.74 15.78 15.44 15.53 12,247,924 -0.24(-1.52%)
Feb 14, 2001 15.98 15.98 15.66 15.77 8,734,523 -0.21(-1.29%)
Feb 13, 2001 16.07 16.15 15.91 15.98 12,503,885 -0.20(-1.22%)
Feb 12, 2001 15.91 16.20 15.91 16.17 13,566,245 +0.51(+3.28%)
Feb 09, 2001 15.76 15.83 15.65 15.66 8,795,481 +0.06(+0.37%)
Feb 08, 2001 15.61 15.71 15.54 15.60 7,131,430 -0.04(-0.28%)
Feb 07, 2001 15.53 15.72 15.44 15.65 8,239,281 +0.24(+1.58%)
Feb 06, 2001 15.49 15.56 15.37 15.40 7,815,004 -0.08(-0.54%)
Feb 05, 2001 15.72 15.79 15.45 15.49 8,599,871 -0.19(-1.23%)
Feb 02, 2001 15.58 15.76 15.58 15.68 9,893,627 +0.20(+1.31%)
Feb 01, 2001 15.35 15.55 15.35 15.48 9,421,433 +0.12(+0.79%)
Jan 31, 2001 15.33 15.39 14.96 15.35 13,033,397 +0.25(+1.67%)
Jan 30, 2001 15.17 15.33 15.09 15.10 7,617,271 +0.00(+0.00%)
Jan 29, 2001 15.25 15.33 15.09 15.10 7,886,879 -0.06(-0.37%)
Jan 26, 2001 15.29 15.42 15.13 15.16 10,081,049 +0.03(+0.21%)
Jan 25, 2001 14.94 15.22 14.92 15.13 11,989,537 +0.20(+1.31%)
Jan 24, 2001 15.12 15.13 14.90 14.93 16,777,890 -0.35(-2.30%)
Jan 23, 2001 15.55 15.64 15.25 15.28 12,875,696 -0.27(-1.72%)
Jan 22, 2001 15.70 15.82 15.47 15.55 11,200,727 +0.03(+0.20%)
Jan 19, 2001 15.31 15.61 15.29 15.52 11,962,242 +0.02(+0.13%)
Jan 18, 2001 15.27 15.65 15.26 15.50 14,162,780 +0.38(+2.52%)
Jan 17, 2001 15.51 15.52 15.04 15.12 11,874,900 -0.41(-2.65%)
Jan 16, 2001 15.53 15.65 15.43 15.53 9,251,298 -0.06(-0.39%)
Jan 12, 2001 15.33 15.63 15.33 15.59 10,280,905 +0.35(+2.29%)
Jan 11, 2001 15.83 15.90 15.20 15.24 12,761,969 -0.57(-3.58%)
Jan 10, 2001 16.31 16.32 15.72 15.81 11,413,017 -0.42(-2.61%)
Jan 09, 2001 16.16 16.32 16.06 16.23 9,683,460 +0.11(+0.71%)
Jan 08, 2001 16.02 16.40 15.99 16.12 8,370,900 -0.02(-0.12%)
Jan 05, 2001 16.06 16.47 15.79 16.14 14,082,110 +0.21(+1.29%)
Jan 04, 2001 16.17 16.18 15.68 15.93 19,624,398 -0.35(-2.16%)
Jan 03, 2001 16.98 17.10 16.14 16.28 17,179,422 -0.54(-3.19%)
Jan 02, 2001 17.15 17.26 16.74 16.82 13,440,691 -0.50(-2.91%)
Dec 29, 2000 17.28 17.47 17.23 17.32 7,526,289 +0.05(+0.30%)
Dec 28, 2000 17.02 17.39 17.02 17.27 10,073,770 +0.29(+1.70%)
Dec 27, 2000 16.73 17.27 16.73 16.98 9,029,000 +0.10(+0.62%)
Dec 26, 2000 16.73 16.96 16.71 16.88 5,326,358 +0.14(+0.86%)
Dec 22, 2000 16.72 16.82 16.59 16.73 10,585,086 +0.08(+0.50%)
Dec 21, 2000 16.53 16.81 16.49 16.65 16,544,372 +0.06(+0.38%)
Dec 20, 2000 16.39 16.77 16.38 16.59 14,561,279 +0.24(+1.44%)
Dec 19, 2000 16.26 16.48 16.25 16.35 6,831,797 +0.10(+0.64%)
Dec 18, 2000 16.25 16.35 16.04 16.25 8,921,945 +0.00(+0.00%)
Dec 15, 2000 16.36 16.49 16.25 16.25 17,587,020 -0.11(-0.69%)
Dec 14, 2000 16.28 16.39 16.11 16.36 10,617,233 +0.09(+0.57%)
Dec 13, 2000 16.16 16.42 16.09 16.27 11,440,009 +0.28(+1.74%)
Dec 12, 2000 15.75 16.16 15.74 15.99 9,898,479 +0.23(+1.44%)
Dec 11, 2000 15.83 15.99 15.70 15.76 8,857,348 -0.12(-0.78%)
Dec 08, 2000 15.76 16.02 15.76 15.89 9,676,788 -0.11(-0.71%)
Dec 07, 2000 16.07 16.16 15.86 16.00 7,590,280 +0.15(+0.98%)
Dec 06, 2000 16.12 16.28 15.75 15.85 12,704,651 -0.56(-3.40%)
Dec 05, 2000 16.45 16.45 16.12 16.40 9,496,341 -0.01(-0.06%)
Dec 04, 2000 15.81 16.49 15.81 16.41 9,194,889 +0.30(+1.85%)
Dec 01, 2000 16.36 16.49 15.94 16.12 15,811,364 -0.37(-2.25%)
Nov 30, 2000 16.53 16.98 16.45 16.49 22,643,162 -0.04(-0.25%)
Nov 29, 2000 16.42 16.62 16.42 16.53 11,455,172 +0.02(+0.13%)
Nov 28, 2000 16.15 16.51 16.07 16.51 16,965,312 +0.45(+2.82%)
Nov 27, 2000 15.72 16.07 15.55 16.05 8,320,557 +0.38(+2.43%)
Nov 24, 2000 15.91 15.91 15.50 15.67 4,560,900 -0.24(-1.49%)
Nov 22, 2000 15.83 16.03 15.74 15.91 8,344,213 -0.21(-1.28%)
Nov 21, 2000 15.91 16.14 15.79 16.12 10,981,159 +0.26(+1.62%)
Nov 20, 2000 15.68 15.98 15.68 15.86 8,359,073 +0.18(+1.12%)
Nov 17, 2000 15.61 15.70 15.54 15.68 8,034,269 +0.15(+0.99%)
Nov 16, 2000 15.66 15.67 15.39 15.53 5,457,977 -0.13(-0.85%)
Nov 15, 2000 15.54 15.66 15.46 15.66 6,351,719 +0.06(+0.40%)
Nov 14, 2000 15.32 15.60 15.15 15.60 8,107,661 +0.26(+1.68%)
Nov 13, 2000 15.53 15.71 15.21 15.34 9,660,715 -0.23(-1.46%)
Nov 10, 2000 15.39 15.74 15.31 15.57 9,211,873 +0.15(+0.94%)
Nov 09, 2000 15.41 15.55 15.00 15.43 8,597,141 +0.02(+0.13%)
Nov 08, 2000 15.32 15.62 15.32 15.41 9,318,624 +0.22(+1.43%)
Nov 07, 2000 15.17 15.31 14.96 15.19 7,466,545 +0.01(+0.07%)
Nov 06, 2000 15.18 15.32 15.09 15.18 8,831,267 +0.06(+0.40%)
Nov 03, 2000 14.88 15.20 14.72 15.12 8,854,922 +0.30(+2.02%)
Nov 02, 2000 15.09 15.10 14.70 14.82 14,241,328 -0.19(-1.24%)
Nov 01, 2000 15.17 15.20 14.71 15.00 14,329,580 -0.18(-1.22%)
Oct 31, 2000 15.48 15.48 15.09 15.19 10,590,848 -0.37(-2.38%)
Oct 30, 2000 15.44 15.59 15.30 15.56 6,660,752 +0.27(+1.75%)
Oct 27, 2000 15.32 15.47 15.21 15.29 5,930,474 -0.06(-0.40%)
Oct 26, 2000 15.46 15.64 15.34 15.35 7,543,272 -0.14(-0.87%)
Oct 25, 2000 15.12 15.65 15.10 15.49 11,601,046 +0.37(+2.45%)
Oct 24, 2000 15.11 15.24 14.94 15.12 9,333,181 +0.02(+0.14%)
Oct 23, 2000 15.17 15.39 15.10 15.10 10,943,250 -0.05(-0.34%)
Oct 20, 2000 15.09 15.29 15.01 15.15 9,490,579 +0.02(+0.13%)
Oct 19, 2000 15.25 15.43 14.98 15.13 16,633,837 -0.41(-2.65%)
Oct 18, 2000 15.74 15.95 15.51 15.54 10,696,084 -0.46(-2.90%)
Oct 17, 2000 15.83 16.06 15.72 16.00 13,687,554 +0.02(+0.12%)
Oct 16, 2000 15.80 16.04 15.72 15.98 8,495,545 +0.19(+1.18%)
Oct 13, 2000 16.01 16.07 15.76 15.80 13,812,199 -0.20(-1.23%)
Oct 12, 2000 15.80 16.07 15.60 15.99 14,085,446 +0.16(+1.04%)
Oct 11, 2000 15.69 15.87 15.56 15.83 11,954,054 +0.23(+1.46%)
Oct 10, 2000 15.23 15.66 15.10 15.60 9,258,273 +0.55(+3.62%)
Oct 09, 2000 15.22 15.33 15.04 15.05 4,430,494 -0.16(-1.08%)
Oct 06, 2000 15.32 15.52 15.04 15.22 7,096,554 -0.12(-0.81%)
Oct 05, 2000 15.09 15.46 15.02 15.34 9,824,481 +0.45(+3.05%)
Oct 04, 2000 15.17 15.46 14.89 14.89 10,395,541 -0.36(-2.37%)
Oct 03, 2000 15.34 15.47 15.16 15.25 6,683,498 -0.11(-0.74%)
Oct 02, 2000 15.53 15.54 15.21 15.36 6,385,685 -0.12(-0.80%)
Sep 29, 2000 15.37 15.69 15.29 15.49 7,979,983 +0.09(+0.61%)
Sep 28, 2000 15.71 15.90 15.32 15.39 9,555,783 -0.28(-1.81%)
Sep 27, 2000 15.57 15.78 15.41 15.68 6,538,837 +0.10(+0.62%)
Sep 26, 2000 15.80 15.88 15.43 15.58 6,913,074 -0.22(-1.42%)
Sep 25, 2000 15.80 15.90 15.63 15.80 6,047,841 -0.00(-0.01%)
Sep 22, 2000 15.74 15.92 15.60 15.81 8,376,359 +0.27(+1.72%)
Sep 21, 2000 15.01 15.58 15.01 15.54 8,878,274 +0.52(+3.48%)
Sep 20, 2000 15.15 15.29 14.89 15.02 8,290,230 -0.12(-0.80%)
Sep 19, 2000 15.14 15.25 15.03 15.14 5,987,793 -0.05(-0.34%)
Sep 18, 2000 15.29 15.46 15.15 15.19 11,591,644 -0.47(-3.03%)
Sep 15, 2000 15.74 15.82 15.65 15.66 9,503,923 -0.16(-0.98%)
Sep 14, 2000 16.08 16.08 15.80 15.82 6,323,211 -0.28(-1.72%)
Sep 13, 2000 15.93 16.13 15.92 16.09 7,433,488 +0.16(+1.04%)
Sep 12, 2000 15.85 15.93 15.72 15.93 5,955,039 +0.26(+1.68%)
Sep 11, 2000 15.61 15.74 15.61 15.67 6,222,222 +0.09(+0.58%)
Sep 08, 2000 15.33 15.58 15.33 15.58 5,782,175 +0.17(+1.10%)
Sep 07, 2000 15.38 15.48 15.27 15.41 4,016,528 +0.03(+0.20%)
Sep 06, 2000 15.50 15.50 15.34 15.37 8,525,872 +0.00(+0.00%)
Sep 05, 2000 15.27 15.41 15.05 15.37 8,049,433 +0.10(+0.68%)
Sep 01, 2000 15.25 15.32 15.15 15.27 4,610,637 +0.11(+0.73%)
Aug 31, 2000 15.35 15.48 15.11 15.16 7,132,643 +0.12(+0.77%)
Aug 30, 2000 15.17 15.30 15.04 15.04 6,380,226 -0.29(-1.88%)
Aug 29, 2000 15.50 15.53 15.30 15.33 5,917,131 -0.29(-1.85%)
Aug 28, 2000 15.58 15.92 15.53 15.62 7,826,225 -0.11(-0.72%)
Aug 25, 2000 15.76 15.86 15.63 15.74 5,610,523 -0.13(-0.84%)
Aug 24, 2000 15.79 15.92 15.74 15.87 5,010,045 -0.11(-0.71%)
Aug 23, 2000 16.11 16.15 15.79 15.98 5,219,606 -0.13(-0.83%)
Aug 22, 2000 16.02 16.14 15.96 16.12 4,896,015 +0.12(+0.77%)
Aug 21, 2000 15.99 16.12 15.91 15.99 5,564,426 +0.10(+0.60%)
Aug 18, 2000 15.99 16.03 15.71 15.90 8,319,041 -0.10(-0.60%)
Aug 17, 2000 16.16 16.18 15.92 15.99 7,159,634 -0.14(-0.86%)
Aug 16, 2000 15.97 16.19 15.95 16.13 4,882,671 +0.29(+1.82%)
Aug 15, 2000 15.95 16.04 15.80 15.84 5,002,160 -0.20(-1.25%)
Aug 14, 2000 16.16 16.22 15.92 16.04 4,343,455 -0.09(-0.54%)
Aug 11, 2000 16.07 16.30 16.01 16.13 6,811,175 +0.07(+0.44%)
Aug 10, 2000 15.79 16.14 15.70 16.06 8,717,237 +0.43(+2.74%)
Aug 09, 2000 15.92 16.02 15.44 15.63 10,750,369 -0.31(-1.92%)
Aug 08, 2000 15.91 16.07 15.78 15.94 6,980,401 -0.03(-0.20%)
Aug 07, 2000 16.07 16.07 15.82 15.97 5,788,847 +0.05(+0.31%)
Aug 04, 2000 15.93 15.94 15.71 15.92 6,162,477 -0.07(-0.45%)
Aug 03, 2000 15.87 16.05 15.85 15.99 8,668,410 +0.08(+0.52%)
Aug 02, 2000 15.65 15.94 15.54 15.91 7,554,797 +0.28(+1.78%)
Aug 01, 2000 15.25 15.66 15.23 15.63 7,659,122 +0.29(+1.88%)
Jul 31, 2000 15.45 15.49 15.25 15.34 9,610,978 -0.10(-0.64%)
Jul 28, 2000 15.31 15.45 15.20 15.44 7,349,482 +0.30(+1.96%)
Jul 27, 2000 14.96 15.32 14.94 15.14 9,991,887 +0.27(+1.78%)
Jul 26, 2000 15.42 15.42 14.88 14.88 11,156,146 -0.54(-3.48%)
Jul 25, 2000 15.59 15.62 15.29 15.42 8,917,093 -0.16(-1.01%)
Jul 24, 2000 15.22 15.72 15.22 15.57 8,620,493 +0.36(+2.39%)
Jul 21, 2000 15.15 15.41 15.00 15.21 11,566,473 +0.06(+0.41%)
Jul 20, 2000 15.37 15.37 15.11 15.15 9,022,328 -0.22(-1.42%)
Jul 19, 2000 15.64 15.78 15.29 15.36 8,138,594 -0.30(-1.91%)
Jul 18, 2000 15.57 15.74 15.56 15.66 12,566,966 +0.11(+0.70%)
Jul 17, 2000 15.33 15.79 15.25 15.55 13,351,529 +0.42(+2.76%)
Jul 14, 2000 15.29 15.30 15.01 15.14 19,087,304 -0.57(-3.61%)
Jul 13, 2000 16.07 16.08 15.66 15.70 11,610,144 -0.46(-2.87%)
Jul 12, 2000 16.36 16.41 16.16 16.17 8,610,485 -0.35(-2.13%)
Jul 11, 2000 16.38 16.56 16.32 16.52 10,285,151 +0.00(+0.00%)
Jul 10, 2000 16.61 16.63 16.46 16.52 6,595,246 +0.07(+0.44%)
Jul 07, 2000 16.40 16.63 16.37 16.45 9,869,062 +0.01(+0.06%)
Jul 06, 2000 16.49 16.55 16.35 16.44 8,787,899 -0.22(-1.30%)
Jul 05, 2000 16.62 16.72 16.47 16.65 11,079,722 -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.