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 30, 2009 37.74 37.74 37.08 37.46 24,223,350 -0.11(-0.28%)
Jun 29, 2009 37.33 37.59 36.95 37.56 20,942,444 +0.24(+0.64%)
Jun 26, 2009 37.07 37.33 36.70 37.33 48,975,612 +0.22(+0.59%)
Jun 25, 2009 36.68 37.22 36.63 37.11 21,592,734 +0.53(+1.46%)
Jun 24, 2009 36.44 36.82 36.30 36.57 18,905,320 +0.30(+0.82%)
Jun 23, 2009 36.63 36.66 36.21 36.28 18,874,652 -0.32(-0.87%)
Jun 22, 2009 36.84 36.90 36.52 36.59 20,072,620 -0.40(-1.07%)
Jun 19, 2009 37.13 37.36 36.87 36.99 29,318,660 +0.20(+0.54%)
Jun 18, 2009 36.52 37.04 36.28 36.79 18,353,792 +0.39(+1.07%)
Jun 17, 2009 36.06 36.62 35.97 36.40 19,761,880 +0.38(+1.06%)
Jun 16, 2009 36.28 36.48 36.00 36.02 19,116,162 -0.09(-0.24%)
Jun 15, 2009 36.83 36.92 35.97 36.11 22,457,952 -0.86(-2.34%)
Jun 12, 2009 36.85 37.29 36.75 36.97 18,017,800 +0.01(+0.02%)
Jun 11, 2009 36.70 37.25 36.67 36.96 19,376,498 +0.26(+0.70%)
Jun 10, 2009 36.94 37.10 36.42 36.71 20,112,710 -0.03(-0.07%)
Jun 09, 2009 36.95 37.10 36.70 36.73 16,924,220 +0.05(+0.13%)
Jun 08, 2009 36.40 37.01 36.38 36.69 14,998,568 -0.20(-0.54%)
Jun 05, 2009 36.81 37.06 36.36 36.88 15,490,256 +0.06(+0.16%)
Jun 04, 2009 37.17 37.19 36.58 36.83 18,529,374 -0.21(-0.57%)
Jun 03, 2009 36.85 37.13 36.71 37.04 16,969,892 -0.03(-0.09%)
Jun 02, 2009 36.96 37.25 36.68 37.07 15,583,491 +0.28(+0.77%)
Jun 01, 2009 36.77 36.96 36.45 36.79 18,885,024 +0.41(+1.12%)
May 29, 2009 36.00 36.45 35.61 36.38 18,962,412 +0.42(+1.16%)
May 28, 2009 35.78 36.22 35.52 35.96 16,514,211 +0.20(+0.57%)
May 27, 2009 36.56 36.60 35.72 35.76 18,924,498 -0.69(-1.88%)
May 26, 2009 36.07 36.55 35.69 36.44 17,269,742 +0.32(+0.89%)
May 22, 2009 36.34 36.56 36.03 36.12 11,260,191 -0.15(-0.40%)
May 21, 2009 36.55 36.65 35.91 36.26 18,943,384 -0.58(-1.58%)
May 20, 2009 37.08 37.24 36.80 36.84 20,819,188 -0.01(-0.04%)
May 19, 2009 37.07 37.07 36.73 36.86 20,244,082 -0.11(-0.29%)
May 18, 2009 36.80 37.01 36.42 36.96 19,529,306 +0.42(+1.16%)
May 15, 2009 36.27 36.56 36.08 36.54 24,914,738 +0.26(+0.71%)
May 14, 2009 36.48 36.53 36.11 36.28 18,175,382 -0.09(-0.24%)
May 13, 2009 36.07 36.56 35.95 36.37 16,637,990 +0.10(+0.27%)
May 12, 2009 35.93 36.38 35.55 36.27 17,932,350 +0.59(+1.64%)
May 11, 2009 35.98 36.19 35.61 35.68 19,823,290 -0.57(-1.58%)
May 08, 2009 36.32 36.60 36.07 36.26 19,759,560 +0.06(+0.16%)
May 07, 2009 35.53 36.27 35.33 36.20 23,113,820 +0.45(+1.25%)
May 06, 2009 36.11 36.11 35.33 35.75 25,196,546 -0.10(-0.28%)
May 05, 2009 35.45 35.88 35.25 35.85 20,198,752 +0.40(+1.12%)
May 04, 2009 34.70 35.55 34.69 35.45 22,918,318 +0.77(+2.22%)
May 01, 2009 34.64 34.68 34.08 34.68 18,962,332 +0.15(+0.44%)
Apr 30, 2009 33.94 34.70 33.86 34.53 30,301,944 +0.88(+2.61%)
Apr 29, 2009 33.67 33.69 33.05 33.65 28,047,194 +0.18(+0.55%)
Apr 28, 2009 33.49 33.82 33.24 33.47 18,323,730 -0.07(-0.22%)
Apr 27, 2009 33.84 34.10 33.39 33.54 19,793,504 -0.04(-0.12%)
Apr 24, 2009 34.13 34.19 33.40 33.58 22,393,886 -0.32(-0.93%)
Apr 23, 2009 33.88 33.97 33.18 33.90 22,131,152 +0.15(+0.43%)
Apr 22, 2009 34.36 34.39 33.71 33.75 20,240,766 -0.85(-2.46%)
Apr 21, 2009 34.66 34.87 34.29 34.60 18,554,872 +0.00(+0.00%)
Apr 20, 2009 35.06 35.28 34.52 34.60 23,213,622 -0.38(-1.09%)
Apr 17, 2009 34.62 35.20 34.46 34.99 26,827,084 +0.56(+1.63%)
Apr 16, 2009 34.23 34.50 34.00 34.42 18,524,260 +0.28(+0.83%)
Apr 15, 2009 34.15 34.35 33.86 34.14 17,441,852 +0.26(+0.78%)
Apr 14, 2009 34.29 34.60 33.77 33.88 31,492,680 +0.15(+0.43%)
Apr 13, 2009 33.81 34.00 33.63 33.73 18,298,054 -0.17(-0.51%)
Apr 09, 2009 34.29 34.33 33.70 33.90 22,835,136 -0.03(-0.08%)
Apr 08, 2009 33.99 34.21 33.77 33.93 16,592,730 +0.06(+0.18%)
Apr 07, 2009 34.22 34.29 33.82 33.87 19,909,826 -0.55(-1.61%)
Apr 06, 2009 34.31 34.65 34.08 34.42 19,361,880 +0.03(+0.10%)
Apr 03, 2009 34.95 35.15 34.13 34.39 23,070,566 -0.54(-1.55%)
Apr 02, 2009 35.14 35.70 34.73 34.93 26,413,252 -0.05(-0.13%)
Apr 01, 2009 34.49 35.08 34.21 34.98 20,820,038 +0.29(+0.84%)
Mar 31, 2009 35.19 35.28 34.56 34.69 28,079,540 -0.27(-0.77%)
Mar 30, 2009 34.65 35.26 34.53 34.96 23,872,278 +0.07(+0.21%)
Mar 26, 2009 35.00 35.41 34.46 34.89 22,099,392 +0.03(+0.08%)
Mar 25, 2009 34.94 35.13 34.30 34.86 23,991,804 +0.11(+0.30%)
Mar 24, 2009 34.94 35.35 34.50 34.75 25,920,130 -0.35(-1.00%)
Mar 23, 2009 34.54 35.10 34.47 35.10 28,542,600 +1.03(+3.02%)
Mar 20, 2009 33.69 34.29 33.56 34.08 41,844,924 +1.38(+4.20%)
Mar 19, 2009 33.74 33.74 32.64 32.70 28,754,162 -0.71(-2.12%)
Mar 18, 2009 33.43 34.02 33.14 33.41 25,330,860 -0.04(-0.12%)
Mar 17, 2009 33.44 33.46 32.62 33.45 26,305,826 -0.01(-0.02%)
Mar 16, 2009 33.72 33.97 33.40 33.46 25,092,034 +0.06(+0.18%)
Mar 13, 2009 32.76 33.49 32.48 33.40 0 +1.08(+3.35%)
Mar 12, 2009 31.47 32.53 31.21 32.31 24,772,704 +0.73(+2.30%)
Mar 11, 2009 31.80 32.14 31.37 31.59 25,124,940 +0.08(+0.25%)
Mar 10, 2009 31.15 31.57 30.95 31.51 33,183,064 +0.78(+2.53%)
Mar 09, 2009 31.30 31.49 30.50 30.73 35,338,536 -0.90(-2.86%)
Mar 06, 2009 31.39 32.04 31.00 31.64 0 +0.20(+0.63%)
Mar 05, 2009 31.86 32.06 31.27 31.44 33,889,400 -0.94(-2.91%)
Mar 04, 2009 31.51 32.56 31.25 32.38 36,777,796 +0.54(+1.71%)
Mar 02, 2009 32.33 32.60 31.76 31.84 42,311,496 -1.14(-3.45%)
Feb 27, 2009 34.02 34.29 32.93 32.97 0 -1.61(-4.65%)
Feb 26, 2009 35.93 35.93 34.49 34.58 32,275,114 -1.00(-2.82%)
Feb 25, 2009 35.82 36.11 35.34 35.59 31,869,434 -0.38(-1.06%)
Feb 24, 2009 36.01 36.12 35.51 35.97 28,581,256 +0.59(+1.66%)
Feb 23, 2009 35.72 36.33 35.33 35.38 31,085,844 -0.66(-1.83%)
Feb 20, 2009 36.28 36.58 35.97 36.04 0 -0.84(-2.29%)
Feb 19, 2009 37.10 37.26 36.69 36.88 18,500,272 +0.07(+0.18%)
Feb 18, 2009 36.73 37.10 36.55 36.82 23,529,438 -0.10(-0.27%)
Feb 17, 2009 36.98 37.45 36.75 36.92 23,118,338 -0.74(-1.96%)
Feb 13, 2009 38.06 38.12 37.46 37.66 19,051,510 -0.45(-1.18%)
Feb 12, 2009 37.54 38.15 36.98 38.10 21,874,118 +0.30(+0.79%)
Feb 11, 2009 37.51 37.83 37.28 37.81 22,279,152 +0.40(+1.06%)
Feb 10, 2009 38.24 38.58 37.33 37.41 25,189,660 -1.17(-3.03%)
Feb 09, 2009 38.55 38.71 38.22 38.58 14,188,660 -0.01(-0.02%)
Feb 06, 2009 38.42 38.72 38.12 38.59 17,375,536 +0.26(+0.69%)
Feb 05, 2009 38.20 38.61 37.59 38.32 22,413,634 +0.10(+0.26%)
Feb 04, 2009 38.72 38.99 38.03 38.22 17,346,104 -0.41(-1.06%)
Feb 03, 2009 38.30 38.78 37.74 38.63 19,988,950 +0.59(+1.54%)
Feb 02, 2009 37.75 38.34 37.54 38.05 16,579,967 +0.00(+0.00%)
Jan 30, 2009 38.37 38.51 37.75 38.05 0 -0.39(-1.01%)
Jan 29, 2009 38.36 38.76 38.02 38.43 24,503,248 -0.18(-0.48%)
Jan 28, 2009 38.40 38.74 38.18 38.62 27,515,316 +0.67(+1.77%)
Jan 27, 2009 37.49 38.07 37.27 37.95 22,398,962 +0.65(+1.75%)
Jan 26, 2009 37.06 37.56 36.80 37.29 25,070,808 +0.38(+1.04%)
Jan 23, 2009 37.03 37.19 36.34 36.91 32,349,876 -0.59(-1.58%)
Jan 22, 2009 37.17 37.57 36.67 37.50 29,035,452 +0.34(+0.90%)
Jan 21, 2009 37.98 37.98 36.33 37.17 33,827,384 -0.26(-0.69%)
Jan 20, 2009 37.27 38.27 37.26 37.43 35,109,440 -0.46(-1.20%)
Jan 16, 2009 38.30 38.30 37.35 37.88 0 -0.12(-0.31%)
Jan 15, 2009 38.31 38.38 36.94 38.00 30,908,694 -0.22(-0.57%)
Jan 14, 2009 38.61 38.64 37.84 38.22 25,335,094 -0.59(-1.51%)
Jan 13, 2009 38.65 38.99 38.50 38.80 23,523,862 +0.33(+0.86%)
Jan 12, 2009 38.96 39.18 38.35 38.47 23,129,088 -0.47(-1.20%)
Jan 09, 2009 39.00 39.27 38.61 38.94 22,287,844 +0.02(+0.05%)
Jan 08, 2009 39.34 39.50 38.66 38.92 26,301,688 -0.07(-0.19%)
Jan 07, 2009 39.07 39.45 38.74 38.99 21,692,290 -0.37(-0.94%)
Jan 06, 2009 39.79 39.86 38.84 39.36 33,513,178 -0.24(-0.60%)
Jan 05, 2009 39.85 40.08 39.15 39.60 23,570,540 -0.40(-0.99%)
Jan 02, 2009 39.65 40.23 38.94 40.00 0 +0.54(+1.37%)
Jan 01, 2009 39.03 39.60 38.96 39.46 0 +0.00(+0.00%)
Dec 31, 2008 39.03 39.60 38.96 39.46 18,075,618 +0.44(+1.12%)
Dec 30, 2008 38.57 39.02 38.43 39.02 16,498,855 +0.67(+1.75%)
Dec 29, 2008 38.63 38.83 37.81 38.35 14,951,796 -0.27(-0.70%)
Dec 26, 2008 38.80 39.13 38.38 38.62 6,443,017 +0.00(+0.00%)
Dec 24, 2008 38.78 38.88 38.42 38.62 5,518,256 -0.08(-0.20%)
Dec 23, 2008 39.03 39.53 38.63 38.70 16,013,375 -0.16(-0.42%)
Dec 22, 2008 39.03 39.27 38.29 38.86 21,466,978 +0.06(+0.15%)
Dec 19, 2008 39.27 39.67 38.61 38.80 35,075,164 -0.10(-0.25%)
Dec 18, 2008 39.27 39.73 38.57 38.90 28,688,340 +0.14(+0.36%)
Dec 17, 2008 38.94 39.17 38.51 38.76 23,864,324 -0.54(-1.38%)
Dec 16, 2008 38.55 39.40 38.01 39.30 27,166,100 +1.18(+3.10%)
Dec 15, 2008 38.07 38.51 37.56 38.12 19,688,786 +0.37(+0.98%)
Dec 12, 2008 37.73 38.01 37.20 37.75 22,368,834 -0.66(-1.72%)
Dec 11, 2008 37.85 38.80 37.62 38.41 24,275,472 +0.30(+0.78%)
Dec 10, 2008 38.79 38.79 37.48 38.12 19,912,374 -0.01(-0.02%)
Dec 09, 2008 38.88 38.91 37.92 38.12 20,894,060 -0.63(-1.63%)
Dec 08, 2008 38.96 39.42 38.08 38.76 24,809,164 +0.36(+0.93%)
Dec 05, 2008 36.84 38.49 36.44 38.40 25,193,554 +1.35(+3.65%)
Dec 04, 2008 37.87 37.99 36.62 37.05 25,859,272 -0.75(-1.99%)
Dec 03, 2008 37.14 38.26 36.60 37.80 28,514,420 +0.32(+0.86%)
Dec 02, 2008 37.00 37.59 36.24 37.48 24,384,608 +0.99(+2.71%)
Dec 01, 2008 38.03 38.13 36.42 36.49 28,664,176 -2.14(-5.55%)
Nov 28, 2008 38.56 38.75 38.01 38.63 11,660,634 +0.20(+0.53%)
Nov 26, 2008 38.00 38.58 37.27 38.43 28,065,436 -0.28(-0.73%)
Nov 25, 2008 39.56 39.57 37.89 38.71 32,474,534 -0.27(-0.69%)
Nov 24, 2008 39.05 39.50 38.20 38.98 31,098,300 +0.50(+1.30%)
Nov 21, 2008 37.25 38.59 35.93 38.48 46,707,268 +1.68(+4.55%)
Nov 20, 2008 38.25 38.61 36.27 36.81 47,077,672 -1.52(-3.97%)
Nov 19, 2008 39.86 40.58 38.26 38.33 41,752,636 -1.83(-4.55%)
Nov 18, 2008 38.76 40.23 38.55 40.16 32,146,030 +1.07(+2.73%)
Nov 17, 2008 38.78 40.29 38.68 39.09 25,127,870 -0.51(-1.30%)
Nov 14, 2008 40.57 41.22 39.32 39.60 0 -1.88(-4.53%)
Nov 13, 2008 38.51 41.55 37.80 41.48 41,403,596 +3.28(+8.60%)
Nov 12, 2008 38.80 39.27 37.98 38.20 27,878,424 -1.07(-2.74%)
Nov 11, 2008 39.34 39.83 38.26 39.27 21,824,880 -0.30(-0.77%)
Nov 10, 2008 40.23 40.39 39.29 39.58 19,471,744 -0.14(-0.35%)
Nov 07, 2008 38.55 39.89 38.43 39.71 24,634,370 +1.52(+3.97%)
Nov 06, 2008 39.39 39.78 37.92 38.20 34,723,592 -1.27(-3.22%)
Nov 05, 2008 40.72 40.72 39.39 39.47 29,963,014 -1.35(-3.30%)
Nov 04, 2008 40.78 41.00 40.43 40.81 22,224,208 +0.48(+1.19%)
Nov 03, 2008 40.55 40.77 39.94 40.33 17,964,184 -0.12(-0.29%)
Oct 31, 2008 40.12 40.65 39.46 40.45 30,001,324 +0.51(+1.27%)
Oct 30, 2008 41.12 41.38 39.36 39.94 35,829,992 -0.63(-1.56%)
Oct 29, 2008 41.79 41.79 39.59 40.58 44,005,792 -1.75(-4.14%)
Oct 28, 2008 40.52 42.54 39.94 42.33 41,740,256 +2.66(+6.72%)
Oct 27, 2008 39.84 41.34 39.63 39.67 31,946,962 -0.42(-1.05%)
Oct 24, 2008 38.91 41.21 38.67 40.09 35,077,984 -1.09(-2.66%)
Oct 23, 2008 40.78 41.64 39.70 41.18 35,621,892 +0.68(+1.68%)
Oct 22, 2008 41.07 41.61 39.73 40.51 35,368,856 -1.48(-3.52%)
Oct 21, 2008 42.02 42.80 41.79 41.98 21,293,290 -0.51(-1.21%)
Oct 20, 2008 41.84 42.56 40.99 42.50 27,347,420 +1.18(+2.86%)
Oct 17, 2008 41.51 42.87 40.91 41.32 38,294,384 -0.56(-1.34%)
Oct 16, 2008 40.06 42.19 38.45 41.88 52,472,232 +1.95(+4.89%)
Oct 15, 2008 42.41 42.71 39.63 39.92 38,007,012 -2.28(-5.41%)
Oct 14, 2008 43.86 44.50 41.55 42.21 59,009,620 +0.87(+2.11%)
Oct 13, 2008 38.55 41.41 38.22 41.34 49,338,264 +4.50(+12.23%)
Oct 10, 2008 36.53 38.91 34.33 36.83 0 -1.14(-3.00%)
Oct 09, 2008 41.31 41.65 37.97 37.97 50,789,424 -3.15(-7.67%)
Oct 08, 2008 40.65 42.11 40.31 41.12 56,861,184 -0.09(-0.21%)
Oct 07, 2008 42.94 43.30 40.95 41.21 36,654,508 -1.33(-3.12%)
Oct 06, 2008 42.89 43.55 41.08 42.54 50,755,056 -1.09(-2.51%)
Oct 03, 2008 44.84 45.09 43.59 43.63 0 -1.07(-2.40%)
Oct 02, 2008 44.82 45.02 44.61 44.71 46,851,532 +0.00(+0.00%)
Oct 01, 2008 45.55 45.55 44.37 44.71 38,740,216 -0.98(-2.15%)
Sep 30, 2008 44.51 45.82 44.46 45.69 29,755,432 +1.57(+3.56%)
Sep 29, 2008 45.38 46.07 44.12 44.12 37,839,340 -1.65(-3.60%)
Sep 26, 2008 45.35 46.00 45.33 45.77 0 +0.03(+0.06%)
Sep 25, 2008 45.21 46.14 45.15 45.74 22,104,680 +0.77(+1.72%)
Sep 24, 2008 45.01 45.50 44.55 44.97 18,908,356 +0.03(+0.06%)
Sep 23, 2008 45.29 45.57 44.88 44.94 20,676,788 -0.17(-0.38%)
Sep 22, 2008 46.05 46.63 45.04 45.11 24,364,582 -1.04(-2.26%)
Sep 19, 2008 47.38 47.94 45.64 46.16 0 -0.62(-1.33%)
Sep 18, 2008 46.30 46.79 45.64 46.78 44,402,632 +0.94(+2.04%)
Sep 17, 2008 46.02 46.82 45.84 45.84 36,508,460 -0.19(-0.42%)
Sep 16, 2008 45.91 46.49 45.83 46.03 34,967,820 +0.13(+0.27%)
Sep 15, 2008 46.11 46.75 45.91 45.91 31,792,298 -0.65(-1.39%)
Sep 12, 2008 46.86 47.40 46.36 46.55 22,959,382 -0.38(-0.80%)
Sep 11, 2008 46.77 47.19 46.37 46.93 23,845,846 -0.05(-0.10%)
Sep 10, 2008 47.25 47.49 46.84 46.97 19,126,974 -0.07(-0.15%)
Sep 09, 2008 47.42 47.98 47.05 47.05 28,886,638 -0.58(-1.22%)
Sep 08, 2008 46.95 47.73 46.69 47.63 23,090,270 +1.02(+2.19%)
Sep 05, 2008 46.42 46.87 46.37 46.61 0 +0.15(+0.31%)
Sep 04, 2008 47.15 47.15 46.43 46.46 20,737,942 -0.70(-1.48%)
Sep 03, 2008 47.26 47.42 47.03 47.16 14,927,778 -0.14(-0.31%)
Sep 02, 2008 46.88 47.55 46.67 47.30 22,931,588 +0.86(+1.85%)
Aug 29, 2008 46.94 47.09 46.44 46.45 0 -0.65(-1.37%)
Aug 28, 2008 47.14 47.28 46.93 47.09 12,355,437 +0.13(+0.28%)
Aug 27, 2008 46.64 47.08 46.37 46.96 12,736,255 +0.33(+0.71%)
Aug 26, 2008 46.64 46.84 46.33 46.63 9,764,734 -0.06(-0.13%)
Aug 25, 2008 46.99 47.05 46.53 46.69 12,441,631 -0.41(-0.87%)
Aug 22, 2008 46.86 47.27 46.70 47.10 0 +0.09(+0.20%)
Aug 21, 2008 46.61 47.18 46.50 47.01 11,888,265 +0.13(+0.28%)
Aug 20, 2008 46.94 47.19 46.55 46.88 15,585,586 -0.05(-0.10%)
Aug 19, 2008 46.59 47.07 46.59 46.92 13,849,922 +0.04(+0.08%)
Aug 18, 2008 47.23 47.23 46.69 46.88 14,930,805 -0.16(-0.34%)
Aug 15, 2008 46.70 47.09 46.67 47.04 0 +0.09(+0.20%)
Aug 14, 2008 46.95 47.35 46.59 46.95 14,343,862 -0.01(-0.01%)
Aug 13, 2008 47.26 47.38 46.82 46.95 16,074,187 -0.33(-0.70%)
Aug 12, 2008 47.13 47.40 47.01 47.28 13,187,392 +0.03(+0.06%)
Aug 11, 2008 47.11 47.42 46.88 47.26 15,514,719 +0.07(+0.15%)
Aug 08, 2008 46.67 47.27 46.41 47.19 18,304,130 +0.59(+1.27%)
Aug 07, 2008 46.54 46.89 46.17 46.59 21,503,444 -0.28(-0.59%)
Aug 06, 2008 46.39 47.15 46.22 46.87 28,400,438 +0.41(+0.88%)
Aug 05, 2008 45.71 46.49 45.59 46.46 30,598,824 +0.97(+2.13%)
Aug 04, 2008 44.96 45.78 44.82 45.49 20,766,008 +0.58(+1.29%)
Aug 01, 2008 45.17 45.37 44.80 44.91 13,726,408 -0.24(-0.54%)
Jul 31, 2008 44.71 45.54 44.71 45.15 20,921,492 +0.26(+0.57%)
Jul 30, 2008 45.31 45.31 44.65 44.90 20,505,770 -0.26(-0.58%)
Jul 29, 2008 45.16 45.50 45.04 45.16 19,731,102 +0.00(+0.00%)
Jul 28, 2008 45.48 45.50 45.12 45.16 14,881,957 -0.36(-0.80%)
Jul 25, 2008 45.42 45.64 45.21 45.52 15,928,688 +0.24(+0.54%)
Jul 24, 2008 45.02 45.67 44.66 45.28 25,085,218 +0.26(+0.57%)
Jul 23, 2008 44.98 45.08 44.59 45.02 15,552,838 +0.18(+0.41%)
Jul 22, 2008 44.20 45.01 44.20 44.84 23,581,248 +0.58(+1.31%)
Jul 21, 2008 44.83 44.83 44.18 44.26 17,103,820 -0.47(-1.05%)
Jul 18, 2008 44.68 44.99 44.55 44.73 19,566,292 -0.01(-0.01%)
Jul 17, 2008 45.13 45.14 44.18 44.73 21,558,516 -0.24(-0.53%)
Jul 16, 2008 44.69 45.38 44.51 44.97 28,634,248 +0.32(+0.72%)
Jul 15, 2008 44.25 44.83 44.05 44.65 36,700,888 +0.85(+1.94%)
Jul 14, 2008 43.82 44.15 43.58 43.80 16,853,782 +0.10(+0.23%)
Jul 11, 2008 43.73 44.01 43.53 43.70 25,219,242 -0.45(-1.02%)
Jul 10, 2008 43.56 44.32 43.56 44.15 26,384,472 +0.50(+1.15%)
Jul 09, 2008 43.62 44.18 43.54 43.64 21,139,034 -0.02(-0.05%)
Jul 08, 2008 42.96 43.71 42.96 43.66 23,468,464 +0.63(+1.47%)
Jul 07, 2008 42.93 43.49 42.78 43.03 21,997,340 +0.09(+0.20%)
Jul 04, 2008 42.44 43.10 42.37 42.95 11,700,875 +0.00(+0.00%)
Jul 03, 2008 42.44 43.10 42.37 42.95 11,700,875 +0.32(+0.74%)
Jul 02, 2008 42.83 42.94 42.54 42.63 16,237,129 -0.03(-0.08%)
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.