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 34.29 34.49 32.39 32.94 24,064,152 -1.48(-4.29%)
Jun 28, 2001 33.17 34.68 33.13 34.42 12,756,403 +0.99(+2.96%)
Jun 27, 2001 33.96 33.96 33.37 33.43 14,667,012 -0.27(-0.80%)
Jun 26, 2001 33.66 34.19 33.29 33.70 14,077,814 -0.32(-0.95%)
Jun 25, 2001 34.12 34.49 33.97 34.02 16,159,495 -0.52(-1.51%)
Jun 22, 2001 34.29 34.81 34.00 34.54 15,889,086 -0.42(-1.19%)
Jun 21, 2001 35.14 35.43 34.76 34.96 12,093,346 -0.39(-1.10%)
Jun 20, 2001 35.34 35.74 35.28 35.35 14,209,758 +0.22(+0.62%)
Jun 19, 2001 34.64 35.19 34.49 35.13 13,512,730 +0.82(+2.40%)
Jun 18, 2001 33.96 34.77 33.95 34.31 10,043,362 -0.01(-0.02%)
Jun 15, 2001 33.62 34.45 33.56 34.31 15,835,550 +0.75(+2.22%)
Jun 14, 2001 33.71 33.77 33.46 33.57 8,250,592 +0.13(+0.39%)
Jun 13, 2001 33.33 33.63 33.30 33.44 8,892,871 +16.66(+99.25%)
Jun 12, 2001 16.70 16.81 16.61 16.78 14,315,768 +0.07(+0.42%)
Jun 11, 2001 16.68 16.76 16.50 16.71 9,543,946 -0.11(-0.63%)
Jun 08, 2001 16.94 16.98 16.66 16.82 8,286,384 -0.17(-1.02%)
Jun 07, 2001 17.00 17.05 16.92 16.99 13,696,693 -0.01(-0.04%)
Jun 06, 2001 16.85 17.06 16.79 17.00 16,053,788 +0.15(+0.89%)
Jun 05, 2001 16.56 16.89 16.56 16.85 16,114,149 +0.34(+2.05%)
Jun 04, 2001 16.15 16.58 16.14 16.51 13,926,003 +0.35(+2.18%)
Jun 01, 2001 15.98 16.19 15.92 16.15 12,124,588 +0.17(+1.08%)
May 31, 2001 16.14 16.14 15.89 15.98 12,715,151 -0.02(-0.15%)
May 30, 2001 16.13 16.17 15.91 16.01 14,732,832 -0.06(-0.35%)
May 29, 2001 16.03 16.17 15.99 16.06 12,871,967 +0.03(+0.20%)
May 25, 2001 16.10 16.11 15.98 16.03 6,656,042 -0.03(-0.20%)
May 24, 2001 16.22 16.22 15.96 16.06 16,071,684 -0.05(-0.29%)
May 23, 2001 16.41 16.44 16.06 16.11 15,509,027 -0.21(-1.28%)
May 22, 2001 16.59 16.59 16.28 16.32 9,998,319 -0.27(-1.62%)
May 21, 2001 16.57 16.64 16.37 16.59 12,263,812 -0.06(-0.37%)
May 18, 2001 16.81 16.81 16.39 16.65 17,864,908 +0.05(+0.32%)
May 17, 2001 16.42 16.68 16.30 16.60 15,082,256 +0.15(+0.91%)
May 16, 2001 16.07 16.50 15.97 16.45 17,166,364 +0.44(+2.77%)
May 15, 2001 16.12 16.15 15.88 16.00 13,700,333 -0.12(-0.73%)
May 14, 2001 16.06 16.15 16.05 16.12 6,189,536 +0.09(+0.55%)
May 11, 2001 16.08 16.12 15.99 16.03 10,799,386 +0.00(+0.02%)
May 10, 2001 16.20 16.23 16.01 16.03 18,908,632 -0.17(-1.03%)
May 09, 2001 16.15 16.22 15.99 16.20 13,783,746 +0.05(+0.31%)
May 08, 2001 16.17 16.17 15.99 16.15 7,957,282 -0.02(-0.15%)
May 07, 2001 16.19 16.22 16.05 16.17 9,480,553 +0.06(+0.35%)
May 04, 2001 15.95 16.13 15.92 16.11 8,565,135 +0.16(+1.03%)
May 03, 2001 16.11 16.11 15.83 15.95 9,650,412 -0.12(-0.76%)
May 02, 2001 15.96 16.15 15.80 16.07 16,186,339 +0.12(+0.72%)
May 01, 2001 15.92 16.09 15.87 15.96 13,872,922 +0.05(+0.33%)
Apr 30, 2001 15.81 15.94 15.79 15.90 13,138,282 +0.18(+1.15%)
Apr 27, 2001 15.75 15.78 15.56 15.72 13,265,676 -0.03(-0.18%)
Apr 26, 2001 15.45 15.78 15.26 15.75 16,455,080 +0.26(+1.65%)
Apr 25, 2001 15.25 15.52 15.25 15.50 9,848,783 +0.25(+1.61%)
Apr 24, 2001 15.25 15.31 15.17 15.25 11,934,710 +0.10(+0.66%)
Apr 23, 2001 15.22 15.35 14.98 15.15 9,799,038 -0.03(-0.23%)
Apr 20, 2001 15.15 15.28 14.99 15.18 12,918,679 -0.12(-0.80%)
Apr 19, 2001 15.37 15.37 15.12 15.31 11,179,748 -0.18(-1.17%)
Apr 18, 2001 15.57 15.57 15.11 15.49 19,464,010 -0.08(-0.53%)
Apr 17, 2001 15.31 15.60 15.30 15.57 15,298,826 +0.30(+2.00%)
Apr 16, 2001 15.08 15.31 15.00 15.26 9,497,842 +0.27(+1.81%)
Apr 12, 2001 14.86 15.07 14.86 14.99 16,482,682 +0.02(+0.12%)
Apr 11, 2001 15.08 15.18 14.89 14.97 23,202,422 -0.20(-1.29%)
Apr 10, 2001 15.23 15.25 14.98 15.17 24,705,066 +0.13(+0.87%)
Apr 09, 2001 14.98 15.04 14.87 15.04 15,388,912 +0.14(+0.94%)
Apr 06, 2001 14.62 15.08 14.59 14.90 21,862,052 +0.25(+1.70%)
Apr 05, 2001 14.33 14.67 14.19 14.65 20,406,120 +0.32(+2.27%)
Apr 04, 2001 14.20 14.42 14.04 14.33 18,773,654 +0.13(+0.93%)
Apr 03, 2001 14.29 14.46 14.14 14.19 16,859,102 -0.20(-1.39%)
Apr 02, 2001 14.42 14.44 14.18 14.39 17,399,314 -0.02(-0.17%)
Mar 30, 2001 14.67 14.71 14.38 14.42 23,690,158 -0.15(-1.03%)
Mar 29, 2001 14.22 14.61 14.19 14.57 30,300,400 +0.35(+2.43%)
Mar 28, 2001 13.76 14.23 13.76 14.22 52,254,360 +0.50(+3.64%)
Mar 27, 2001 13.68 13.73 13.27 13.72 100,164,272 -0.35(-2.49%)
Mar 26, 2001 14.42 14.42 14.01 14.07 25,794,590 -0.47(-3.21%)
Mar 23, 2001 14.45 14.64 14.32 14.54 17,426,006 +0.07(+0.47%)
Mar 22, 2001 14.19 14.51 13.79 14.47 20,572,642 +0.09(+0.65%)
Mar 21, 2001 14.92 14.93 14.23 14.38 17,995,640 -0.59(-3.93%)
Mar 20, 2001 15.14 15.22 14.95 14.97 9,689,540 -0.19(-1.25%)
Mar 19, 2001 15.03 15.24 14.98 15.16 8,733,477 -0.01(-0.04%)
Mar 16, 2001 15.33 15.51 15.08 15.16 17,111,160 -0.22(-1.46%)
Mar 15, 2001 15.33 15.39 15.17 15.39 11,331,711 +0.02(+0.11%)
Mar 14, 2001 15.48 15.51 15.18 15.37 10,531,858 -0.15(-0.96%)
Mar 13, 2001 15.64 15.65 15.25 15.52 15,115,621 -0.13(-0.84%)
Mar 12, 2001 15.94 15.99 15.59 15.65 10,231,268 -0.29(-1.81%)
Mar 09, 2001 16.15 16.20 15.73 15.94 12,575,018 -0.19(-1.20%)
Mar 08, 2001 15.63 16.15 15.57 16.13 11,977,175 +0.51(+3.24%)
Mar 07, 2001 15.96 15.96 15.53 15.63 10,544,294 -0.33(-2.07%)
Mar 06, 2001 16.20 16.20 15.90 15.96 9,169,347 -0.28(-1.71%)
Mar 05, 2001 16.20 16.28 16.05 16.23 6,491,643 -0.11(-0.68%)
Mar 02, 2001 16.37 16.46 16.06 16.34 10,560,673 +0.01(+0.07%)
Mar 01, 2001 16.12 16.39 16.12 16.33 15,584,250 +0.29(+1.80%)
Feb 28, 2001 15.85 16.14 15.84 16.04 10,483,933 +0.23(+1.44%)
Feb 27, 2001 15.78 15.90 15.73 15.82 6,713,369 +0.03(+0.21%)
Feb 26, 2001 15.74 15.82 15.54 15.78 7,769,224 +0.04(+0.27%)
Feb 23, 2001 15.69 15.79 15.60 15.74 8,412,868 -0.17(-1.07%)
Feb 22, 2001 15.98 16.10 15.68 15.91 8,471,409 -0.06(-0.40%)
Feb 21, 2001 15.96 16.13 15.88 15.97 8,503,257 +0.15(+0.92%)
Feb 20, 2001 15.59 15.83 15.59 15.83 8,119,861 +0.25(+1.59%)
Feb 16, 2001 15.41 15.62 15.37 15.58 11,959,583 +0.05(+0.35%)
Feb 15, 2001 15.73 15.78 15.44 15.53 12,249,859 -0.24(-1.52%)
Feb 14, 2001 15.97 15.98 15.66 15.77 8,735,903 -0.21(-1.29%)
Feb 13, 2001 16.07 16.15 15.91 15.97 12,505,861 -0.20(-1.22%)
Feb 12, 2001 15.91 16.20 15.91 16.17 13,568,389 +0.51(+3.28%)
Feb 09, 2001 15.76 15.82 15.65 15.66 8,796,871 +0.06(+0.37%)
Feb 08, 2001 15.61 15.71 15.54 15.60 7,132,557 -0.04(-0.28%)
Feb 07, 2001 15.53 15.72 15.44 15.64 8,240,583 +0.24(+1.58%)
Feb 06, 2001 15.48 15.56 15.36 15.40 7,816,239 -0.08(-0.54%)
Feb 05, 2001 15.72 15.78 15.45 15.48 8,601,230 -0.19(-1.23%)
Feb 02, 2001 15.58 15.76 15.58 15.68 9,895,190 +0.20(+1.31%)
Feb 01, 2001 15.35 15.55 15.35 15.47 9,422,922 +0.12(+0.79%)
Jan 31, 2001 15.33 15.39 14.95 15.35 13,035,457 +0.25(+1.67%)
Jan 30, 2001 15.17 15.33 15.08 15.10 7,618,474 +0.00(+0.00%)
Jan 29, 2001 15.25 15.33 15.08 15.10 7,888,125 -0.06(-0.37%)
Jan 26, 2001 15.29 15.41 15.12 15.16 10,082,642 +0.03(+0.21%)
Jan 25, 2001 14.94 15.22 14.92 15.12 11,991,431 +0.20(+1.31%)
Jan 24, 2001 15.11 15.12 14.90 14.93 16,780,542 -0.35(-2.30%)
Jan 23, 2001 15.55 15.64 15.25 15.28 12,877,731 -0.27(-1.72%)
Jan 22, 2001 15.70 15.81 15.46 15.55 11,202,497 +0.03(+0.20%)
Jan 19, 2001 15.31 15.61 15.29 15.52 11,964,132 +0.02(+0.13%)
Jan 18, 2001 15.27 15.65 15.26 15.50 14,165,018 +0.38(+2.52%)
Jan 17, 2001 15.51 15.52 15.04 15.11 11,876,776 -0.41(-2.65%)
Jan 16, 2001 15.53 15.65 15.42 15.53 9,252,760 -0.06(-0.39%)
Jan 12, 2001 15.33 15.63 15.33 15.59 10,282,529 +0.35(+2.29%)
Jan 11, 2001 15.82 15.90 15.20 15.24 12,763,986 -0.57(-3.58%)
Jan 10, 2001 16.31 16.32 15.72 15.80 11,414,821 -0.42(-2.61%)
Jan 09, 2001 16.15 16.32 16.06 16.23 9,684,990 +0.11(+0.71%)
Jan 08, 2001 16.02 16.40 15.99 16.11 8,372,223 -0.02(-0.12%)
Jan 05, 2001 16.06 16.46 15.78 16.13 14,084,335 +0.21(+1.29%)
Jan 04, 2001 16.16 16.17 15.68 15.93 19,627,498 -0.35(-2.16%)
Jan 03, 2001 16.98 17.09 16.13 16.28 17,182,136 -0.54(-3.19%)
Jan 02, 2001 17.14 17.26 16.74 16.81 13,442,815 -0.50(-2.91%)
Dec 29, 2000 17.28 17.46 17.23 17.32 7,527,479 +0.05(+0.30%)
Dec 28, 2000 17.02 17.39 17.02 17.27 10,075,362 +0.29(+1.70%)
Dec 27, 2000 16.73 17.27 16.73 16.98 9,030,427 +0.10(+0.62%)
Dec 26, 2000 16.73 16.96 16.71 16.87 5,327,199 +0.14(+0.86%)
Dec 22, 2000 16.72 16.81 16.59 16.73 10,586,759 +0.08(+0.49%)
Dec 21, 2000 16.53 16.80 16.48 16.65 16,546,986 +0.06(+0.38%)
Dec 20, 2000 16.39 16.76 16.38 16.59 14,563,580 +0.24(+1.44%)
Dec 19, 2000 16.26 16.47 16.25 16.35 6,832,877 +0.10(+0.64%)
Dec 18, 2000 16.25 16.35 16.04 16.25 8,923,355 +0.00(+0.00%)
Dec 15, 2000 16.36 16.48 16.25 16.25 17,589,798 -0.11(-0.69%)
Dec 14, 2000 16.28 16.39 16.10 16.36 10,618,911 +0.09(+0.57%)
Dec 13, 2000 16.15 16.42 16.09 16.27 11,441,816 +0.28(+1.74%)
Dec 12, 2000 15.75 16.15 15.74 15.99 9,900,044 +0.23(+1.44%)
Dec 11, 2000 15.82 15.99 15.70 15.76 8,858,748 -0.12(-0.78%)
Dec 08, 2000 15.76 16.02 15.76 15.89 9,678,317 -0.11(-0.71%)
Dec 07, 2000 16.07 16.15 15.86 16.00 7,591,479 +0.15(+0.98%)
Dec 06, 2000 16.11 16.28 15.75 15.84 12,706,658 -0.56(-3.40%)
Dec 05, 2000 16.44 16.44 16.11 16.40 9,497,842 -0.01(-0.06%)
Dec 04, 2000 15.80 16.48 15.80 16.41 9,196,342 +0.30(+1.85%)
Dec 01, 2000 16.36 16.48 15.94 16.11 15,813,863 -0.37(-2.25%)
Nov 30, 2000 16.53 16.98 16.44 16.48 22,646,740 -0.04(-0.25%)
Nov 29, 2000 16.42 16.62 16.42 16.53 11,456,982 +0.02(+0.13%)
Nov 28, 2000 16.14 16.50 16.07 16.50 16,967,994 +0.45(+2.82%)
Nov 27, 2000 15.72 16.07 15.55 16.05 8,321,872 +0.38(+2.43%)
Nov 24, 2000 15.91 15.91 15.50 15.67 4,561,621 -0.24(-1.49%)
Nov 22, 2000 15.82 16.03 15.74 15.91 8,345,531 -0.21(-1.28%)
Nov 21, 2000 15.91 16.13 15.78 16.11 10,982,894 +0.26(+1.62%)
Nov 20, 2000 15.68 15.98 15.68 15.86 8,360,394 +0.18(+1.13%)
Nov 17, 2000 15.61 15.70 15.54 15.68 8,035,539 +0.15(+0.99%)
Nov 16, 2000 15.66 15.67 15.39 15.53 5,458,840 -0.13(-0.85%)
Nov 15, 2000 15.54 15.66 15.45 15.66 6,352,722 +0.06(+0.40%)
Nov 14, 2000 15.32 15.60 15.14 15.60 8,108,942 +0.26(+1.68%)
Nov 13, 2000 15.53 15.71 15.21 15.34 9,662,241 -0.23(-1.46%)
Nov 10, 2000 15.39 15.73 15.31 15.57 9,213,328 +0.14(+0.94%)
Nov 09, 2000 15.40 15.55 15.00 15.42 8,598,500 +0.02(+0.13%)
Nov 08, 2000 15.32 15.62 15.32 15.40 9,320,097 +0.22(+1.43%)
Nov 07, 2000 15.17 15.31 14.96 15.19 7,467,725 +0.01(+0.07%)
Nov 06, 2000 15.18 15.32 15.08 15.18 8,832,662 +0.06(+0.40%)
Nov 03, 2000 14.88 15.20 14.72 15.11 8,856,321 +0.30(+2.03%)
Nov 02, 2000 15.08 15.09 14.70 14.81 14,243,578 -0.19(-1.24%)
Nov 01, 2000 15.17 15.20 14.71 15.00 14,331,844 -0.18(-1.22%)
Oct 31, 2000 15.47 15.47 15.08 15.19 10,592,522 -0.37(-2.38%)
Oct 30, 2000 15.43 15.59 15.30 15.56 6,661,805 +0.27(+1.75%)
Oct 27, 2000 15.32 15.46 15.21 15.29 5,931,412 -0.06(-0.40%)
Oct 26, 2000 15.45 15.64 15.34 15.35 7,544,464 -0.14(-0.87%)
Oct 25, 2000 15.11 15.65 15.09 15.49 11,602,879 +0.37(+2.45%)
Oct 24, 2000 15.10 15.24 14.94 15.11 9,334,656 +0.02(+0.14%)
Oct 23, 2000 15.17 15.39 15.09 15.09 10,944,979 -0.05(-0.34%)
Oct 20, 2000 15.08 15.29 15.01 15.14 9,492,079 +0.02(+0.13%)
Oct 19, 2000 15.25 15.42 14.98 15.12 16,636,465 -0.41(-2.65%)
Oct 18, 2000 15.74 15.95 15.51 15.54 10,697,774 -0.46(-2.90%)
Oct 17, 2000 15.82 16.06 15.72 16.00 13,689,717 +0.02(+0.12%)
Oct 16, 2000 15.79 16.04 15.72 15.98 8,496,888 +0.19(+1.18%)
Oct 13, 2000 16.01 16.07 15.76 15.79 13,814,381 -0.20(-1.23%)
Oct 12, 2000 15.79 16.07 15.60 15.99 14,087,672 +0.16(+1.04%)
Oct 11, 2000 15.69 15.87 15.56 15.82 11,955,943 +0.23(+1.46%)
Oct 10, 2000 15.23 15.66 15.09 15.60 9,259,736 +0.55(+3.62%)
Oct 09, 2000 15.22 15.33 15.04 15.05 4,431,194 -0.16(-1.08%)
Oct 06, 2000 15.32 15.52 15.04 15.22 7,097,675 -0.12(-0.81%)
Oct 05, 2000 15.08 15.45 15.02 15.34 9,826,034 +0.45(+3.05%)
Oct 04, 2000 15.17 15.45 14.89 14.89 10,397,184 -0.36(-2.37%)
Oct 03, 2000 15.34 15.46 15.16 15.25 6,684,554 -0.11(-0.74%)
Oct 02, 2000 15.53 15.54 15.21 15.36 6,386,694 -0.12(-0.80%)
Sep 29, 2000 15.37 15.69 15.29 15.49 7,981,244 +0.09(+0.61%)
Sep 28, 2000 15.71 15.90 15.32 15.39 9,557,293 -0.28(-1.81%)
Sep 27, 2000 15.57 15.77 15.40 15.67 6,539,870 +0.10(+0.62%)
Sep 26, 2000 15.79 15.88 15.42 15.58 6,914,167 -0.22(-1.42%)
Sep 25, 2000 15.79 15.90 15.63 15.80 6,048,796 -0.00(-0.01%)
Sep 22, 2000 15.74 15.92 15.60 15.80 8,377,683 +0.27(+1.72%)
Sep 21, 2000 15.01 15.58 15.01 15.54 8,879,677 +0.52(+3.48%)
Sep 20, 2000 15.14 15.29 14.89 15.01 8,291,540 -0.12(-0.79%)
Sep 19, 2000 15.13 15.25 15.03 15.13 5,988,739 -0.05(-0.34%)
Sep 18, 2000 15.29 15.45 15.14 15.19 11,593,476 -0.47(-3.03%)
Sep 15, 2000 15.73 15.81 15.65 15.66 9,505,425 -0.15(-0.98%)
Sep 14, 2000 16.08 16.08 15.79 15.81 6,324,210 -0.28(-1.72%)
Sep 13, 2000 15.93 16.12 15.92 16.09 7,434,663 +0.16(+1.03%)
Sep 12, 2000 15.84 15.93 15.72 15.93 5,955,980 +0.26(+1.68%)
Sep 11, 2000 15.61 15.73 15.61 15.66 6,223,205 +0.09(+0.58%)
Sep 08, 2000 15.33 15.58 15.33 15.57 5,783,088 +0.17(+1.10%)
Sep 07, 2000 15.38 15.47 15.27 15.40 4,017,162 +0.03(+0.20%)
Sep 06, 2000 15.50 15.50 15.34 15.37 8,527,220 +0.00(+0.00%)
Sep 05, 2000 15.27 15.40 15.05 15.37 8,050,705 +0.10(+0.68%)
Sep 01, 2000 15.25 15.32 15.14 15.27 4,611,365 +0.11(+0.73%)
Aug 31, 2000 15.35 15.47 15.10 15.16 7,133,770 +0.12(+0.77%)
Aug 30, 2000 15.17 15.30 15.04 15.04 6,381,234 -0.29(-1.88%)
Aug 29, 2000 15.50 15.53 15.30 15.33 5,918,066 -0.29(-1.85%)
Aug 28, 2000 15.58 15.92 15.53 15.62 7,827,461 -0.11(-0.72%)
Aug 25, 2000 15.76 15.86 15.63 15.73 5,611,410 -0.13(-0.84%)
Aug 24, 2000 15.78 15.92 15.74 15.87 5,010,837 -0.11(-0.71%)
Aug 23, 2000 16.10 16.14 15.78 15.98 5,220,431 -0.13(-0.83%)
Aug 22, 2000 16.02 16.13 15.96 16.11 4,896,789 +0.12(+0.77%)
Aug 21, 2000 15.99 16.11 15.91 15.99 5,565,305 +0.10(+0.60%)
Aug 18, 2000 15.99 16.03 15.71 15.89 8,320,356 -0.10(-0.60%)
Aug 17, 2000 16.15 16.17 15.92 15.99 7,160,765 -0.14(-0.86%)
Aug 16, 2000 15.97 16.19 15.95 16.13 4,883,443 +0.29(+1.82%)
Aug 15, 2000 15.95 16.04 15.79 15.84 5,002,951 -0.20(-1.25%)
Aug 14, 2000 16.15 16.22 15.92 16.04 4,344,141 -0.09(-0.54%)
Aug 11, 2000 16.07 16.30 16.01 16.13 6,812,251 +0.07(+0.44%)
Aug 10, 2000 15.78 16.13 15.70 16.06 8,718,614 +0.43(+2.74%)
Aug 09, 2000 15.92 16.02 15.43 15.63 10,752,068 -0.31(-1.92%)
Aug 08, 2000 15.91 16.07 15.77 15.94 6,981,504 -0.03(-0.20%)
Aug 07, 2000 16.07 16.07 15.81 15.97 5,789,761 +0.05(+0.31%)
Aug 04, 2000 15.93 15.94 15.71 15.92 6,163,451 -0.07(-0.45%)
Aug 03, 2000 15.87 16.05 15.84 15.99 8,669,780 +0.08(+0.52%)
Aug 02, 2000 15.65 15.94 15.54 15.91 7,555,991 +0.28(+1.78%)
Aug 01, 2000 15.25 15.66 15.23 15.63 7,660,332 +0.29(+1.88%)
Jul 31, 2000 15.44 15.49 15.25 15.34 9,612,497 -0.10(-0.64%)
Jul 28, 2000 15.31 15.44 15.20 15.44 7,350,643 +0.30(+1.96%)
Jul 27, 2000 14.96 15.32 14.94 15.14 9,993,466 +0.27(+1.78%)
Jul 26, 2000 15.41 15.41 14.88 14.88 11,157,909 -0.54(-3.48%)
Jul 25, 2000 15.59 15.62 15.29 15.41 8,918,502 -0.16(-1.01%)
Jul 24, 2000 15.22 15.72 15.22 15.57 8,621,855 +0.36(+2.39%)
Jul 21, 2000 15.14 15.40 15.00 15.21 11,568,300 +0.06(+0.41%)
Jul 20, 2000 15.37 15.37 15.10 15.14 9,023,754 -0.22(-1.42%)
Jul 19, 2000 15.64 15.77 15.29 15.36 8,139,880 -0.30(-1.91%)
Jul 18, 2000 15.57 15.73 15.56 15.66 12,568,951 +0.11(+0.70%)
Jul 17, 2000 15.33 15.78 15.25 15.55 13,353,639 +0.42(+2.76%)
Jul 14, 2000 15.29 15.30 15.01 15.13 19,090,320 -0.57(-3.61%)
Jul 13, 2000 16.07 16.08 15.66 15.70 11,611,978 -0.46(-2.87%)
Jul 12, 2000 16.36 16.41 16.15 16.16 8,611,846 -0.35(-2.13%)
Jul 11, 2000 16.38 16.56 16.32 16.52 10,286,776 +0.00(+0.00%)
Jul 10, 2000 16.61 16.63 16.45 16.52 6,596,288 +0.07(+0.44%)
Jul 07, 2000 16.40 16.63 16.37 16.44 9,870,622 +0.01(+0.06%)
Jul 06, 2000 16.48 16.55 16.35 16.43 8,789,288 -0.22(-1.30%)
Jul 05, 2000 16.62 16.72 16.46 16.65 11,081,473 -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.