Johnson & Johnson (NY: JNJ )

163.20 -0.16 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 51.60 52.65 51.29 51.79 9,118,200 +0.72(+1.41%)
Jul 30, 2003 50.95 51.12 50.63 51.07 7,023,400 +0.44(+0.87%)
Jul 29, 2003 51.50 51.64 50.55 50.63 9,468,700 -0.83(-1.61%)
Jul 28, 2003 51.76 51.94 51.29 51.46 7,658,800 -0.77(-1.47%)
Jul 25, 2003 51.25 52.25 51.25 52.23 5,566,800 +0.53(+1.03%)
Jul 24, 2003 52.50 52.72 51.58 51.70 5,811,500 -0.50(-0.96%)
Jul 23, 2003 51.97 52.41 51.23 52.20 6,448,400 +0.44(+0.85%)
Jul 22, 2003 51.30 51.98 51.06 51.76 5,973,400 +0.38(+0.74%)
Jul 21, 2003 52.68 52.74 51.25 51.38 7,386,400 -1.36(-2.58%)
Jul 18, 2003 52.45 52.75 51.85 52.74 7,109,900 +0.47(+0.90%)
Jul 17, 2003 52.85 52.90 52.02 52.27 7,052,000 -0.33(-0.63%)
Jul 16, 2003 52.30 53.05 52.20 52.60 8,439,300 +0.05(+0.10%)
Jul 15, 2003 53.95 54.19 52.52 52.55 14,243,000 -1.05(-1.96%)
Jul 14, 2003 53.30 54.24 52.91 53.60 11,927,300 +1.72(+3.32%)
Jul 11, 2003 51.45 51.93 51.34 51.88 7,078,000 +0.63(+1.23%)
Jul 10, 2003 51.40 52.00 51.21 51.25 7,541,400 -0.67(-1.29%)
Jul 09, 2003 52.15 52.49 51.75 51.92 10,657,100 -0.56(-1.07%)
Jul 08, 2003 52.47 53.00 52.00 52.48 10,533,000 -0.50(-0.94%)
Jul 07, 2003 53.23 53.68 52.60 52.98 8,643,500 -0.01(-0.02%)
Jul 03, 2003 52.90 53.25 52.34 52.99 5,787,000 +0.09(+0.17%)
Jul 02, 2003 52.16 53.06 52.15 52.90 8,393,800 +0.48(+0.92%)
Jul 01, 2003 51.70 52.64 51.49 52.42 9,099,000 +0.72(+1.39%)
Jun 30, 2003 52.08 52.37 51.61 51.70 10,305,900 +0.16(+0.31%)
Jun 27, 2003 51.25 52.45 50.75 51.54 16,472,200 -0.76(-1.45%)
Jun 26, 2003 52.22 53.86 52.20 52.30 8,849,400 -0.17(-0.32%)
Jun 25, 2003 52.50 53.18 52.38 52.47 6,201,700 -0.13(-0.25%)
Jun 24, 2003 53.35 53.79 52.60 52.60 9,972,900 -0.75(-1.41%)
Jun 23, 2003 54.10 54.35 52.85 53.35 9,568,500 -1.10(-2.02%)
Jun 20, 2003 54.85 55.00 54.40 54.45 9,671,000 +0.04(+0.07%)
Jun 19, 2003 55.50 55.57 54.05 54.41 7,412,300 -0.54(-0.98%)
Jun 18, 2003 54.75 55.19 54.62 54.95 8,722,200 +0.19(+0.35%)
Jun 17, 2003 54.55 55.24 54.36 54.76 10,924,900 +1.06(+1.97%)
Jun 16, 2003 53.00 54.09 52.87 53.70 9,545,300 +1.14(+2.17%)
Jun 13, 2003 53.45 53.80 52.40 52.56 7,977,500 -0.71(-1.33%)
Jun 12, 2003 53.25 54.17 53.10 53.27 10,491,800 +0.27(+0.51%)
Jun 11, 2003 52.92 53.00 52.10 53.00 10,413,800 +0.36(+0.68%)
Jun 10, 2003 52.78 52.85 51.90 52.64 8,865,100 -0.08(-0.15%)
Jun 09, 2003 52.50 53.12 52.09 52.72 8,017,600 -0.03(-0.06%)
Jun 06, 2003 53.25 53.42 52.30 52.75 15,792,900 +0.73(+1.40%)
Jun 05, 2003 52.50 53.25 51.63 52.02 21,248,300 -2.04(-3.77%)
Jun 04, 2003 53.98 54.44 53.40 54.06 9,262,100 +0.21(+0.39%)
Jun 03, 2003 53.22 54.10 53.22 53.85 7,575,600 +0.63(+1.18%)
Jun 02, 2003 54.35 54.65 53.13 53.22 9,658,500 -1.13(-2.08%)
May 30, 2003 53.55 54.40 53.35 54.35 8,080,800 +0.96(+1.80%)
May 29, 2003 53.91 54.14 53.22 53.39 9,358,300 -0.27(-0.50%)
May 28, 2003 53.70 53.85 53.23 53.66 7,836,300 +0.24(+0.45%)
May 27, 2003 52.70 53.60 52.55 53.42 9,297,900 +0.33(+0.62%)
May 23, 2003 53.27 53.39 52.60 53.09 7,360,400 -0.29(-0.54%)
May 22, 2003 53.45 53.94 53.22 53.38 8,354,700 -0.07(-0.13%)
May 21, 2003 54.10 54.33 53.18 53.45 9,953,700 -0.54(-1.00%)
May 20, 2003 54.82 55.15 53.33 53.99 10,068,600 -0.64(-1.17%)
May 19, 2003 55.70 55.86 54.00 54.63 13,579,600 -1.41(-2.52%)
May 16, 2003 55.21 56.25 55.21 56.04 6,511,800 +0.60(+1.08%)
May 15, 2003 55.49 55.94 55.24 55.44 5,033,400 +0.09(+0.16%)
May 14, 2003 55.87 55.90 55.01 55.35 7,506,700 -0.15(-0.27%)
May 13, 2003 56.00 56.00 55.15 55.50 7,999,900 -0.66(-1.18%)
May 12, 2003 56.09 56.23 55.55 56.16 7,878,200 -0.18(-0.32%)
May 09, 2003 55.60 56.55 55.60 56.34 5,803,500 -0.10(-0.18%)
May 08, 2003 57.01 57.01 56.05 56.44 4,605,500 -0.57(-1.00%)
May 07, 2003 56.52 57.52 56.45 57.01 7,731,600 +0.49(+0.87%)
May 06, 2003 56.71 57.00 56.40 56.52 6,477,600 +0.06(+0.11%)
May 05, 2003 56.26 57.16 56.26 56.46 5,830,100 -0.18(-0.32%)
May 02, 2003 55.95 56.75 55.55 56.64 6,287,800 +0.32(+0.57%)
May 01, 2003 56.36 56.76 55.51 56.32 6,119,400 -0.04(-0.07%)
Apr 30, 2003 56.34 56.84 56.17 56.36 6,948,000 -0.53(-0.93%)
Apr 29, 2003 56.85 57.21 56.50 56.89 5,867,500 -0.12(-0.21%)
Apr 28, 2003 56.30 57.33 56.20 57.01 4,361,100 +0.80(+1.42%)
Apr 25, 2003 57.50 57.66 55.80 56.21 8,366,100 -1.29(-2.24%)
Apr 24, 2003 57.41 57.87 56.38 57.50 12,304,400 +0.70(+1.23%)
Apr 23, 2003 56.20 57.00 56.05 56.80 6,474,800 +0.71(+1.27%)
Apr 22, 2003 54.75 56.40 54.72 56.09 7,359,300 +0.73(+1.32%)
Apr 21, 2003 55.52 55.90 55.04 55.36 5,406,400 +0.35(+0.64%)
Apr 17, 2003 54.50 55.44 54.50 55.01 7,654,900 +0.62(+1.14%)
Apr 16, 2003 55.98 56.20 53.95 54.39 14,857,600 -1.59(-2.84%)
Apr 15, 2003 56.50 57.20 55.50 55.98 13,151,900 -1.80(-3.12%)
Apr 14, 2003 57.39 57.99 57.25 57.78 4,927,300 +0.40(+0.70%)
Apr 11, 2003 57.72 58.14 57.33 57.38 5,898,700 +0.17(+0.30%)
Apr 10, 2003 57.72 57.72 56.71 57.21 6,612,800 -0.05(-0.09%)
Apr 09, 2003 57.02 58.10 57.02 57.26 6,111,200 -0.24(-0.42%)
Apr 08, 2003 57.58 58.00 57.20 57.50 5,420,100 +0.17(+0.30%)
Apr 07, 2003 57.84 59.08 57.20 57.33 7,225,600 -0.51(-0.88%)
Apr 04, 2003 57.51 58.00 57.35 57.84 6,748,300 +0.38(+0.66%)
Apr 03, 2003 57.92 58.39 57.24 57.46 7,423,500 -0.95(-1.63%)
Apr 02, 2003 58.27 58.68 57.78 58.41 8,450,400 -0.01(-0.02%)
Apr 01, 2003 57.87 58.60 57.68 58.42 7,793,200 +0.55(+0.95%)
Mar 31, 2003 56.75 58.45 56.75 57.87 9,597,600 +0.49(+0.85%)
Mar 28, 2003 56.00 57.60 56.00 57.38 5,706,900 +0.42(+0.74%)
Mar 27, 2003 56.00 57.34 55.70 56.96 5,517,600 +0.30(+0.53%)
Mar 26, 2003 57.09 57.11 56.49 56.66 6,640,500 -0.42(-0.74%)
Mar 25, 2003 56.50 57.40 56.03 57.08 7,645,200 +0.33(+0.58%)
Mar 24, 2003 57.10 57.98 56.65 56.75 7,233,800 -1.92(-3.27%)
Mar 21, 2003 58.18 58.68 57.38 58.67 8,689,200 +1.28(+2.23%)
Mar 20, 2003 57.17 57.50 56.50 57.39 5,865,900 +0.08(+0.14%)
Mar 19, 2003 56.84 57.45 56.01 57.31 6,828,100 +0.53(+0.93%)
Mar 18, 2003 56.39 56.91 56.08 56.78 7,218,700 +0.39(+0.69%)
Mar 17, 2003 54.45 56.50 54.40 56.39 8,218,600 +1.20(+2.17%)
Mar 14, 2003 55.66 55.88 54.80 55.19 7,588,000 -0.29(-0.52%)
Mar 13, 2003 54.68 55.60 54.23 55.48 9,637,200 +0.80(+1.46%)
Mar 12, 2003 54.50 54.80 54.09 54.68 8,918,100 +0.20(+0.37%)
Mar 11, 2003 54.51 54.98 53.96 54.48 7,362,500 +0.35(+0.65%)
Mar 10, 2003 54.55 55.20 53.95 54.13 7,114,000 -1.17(-2.12%)
Mar 07, 2003 52.55 55.39 52.52 55.30 13,278,900 +2.00(+3.75%)
Mar 06, 2003 52.60 53.74 52.30 53.30 9,287,200 +0.49(+0.93%)
Mar 05, 2003 51.52 52.90 51.50 52.81 6,676,900 +1.12(+2.17%)
Mar 04, 2003 52.44 52.95 51.68 51.69 5,474,600 -0.74(-1.41%)
Mar 03, 2003 53.16 53.44 52.25 52.43 5,654,400 -0.02(-0.04%)
Feb 28, 2003 52.53 53.04 52.11 52.45 6,438,700 -0.33(-0.63%)
Feb 27, 2003 51.99 53.10 51.80 52.78 5,478,300 +0.96(+1.85%)
Feb 26, 2003 52.76 53.38 51.82 51.82 6,069,100 -0.94(-1.78%)
Feb 25, 2003 51.86 52.85 51.35 52.76 6,165,200 +0.33(+0.63%)
Feb 24, 2003 53.49 53.49 52.41 52.43 5,483,600 -1.05(-1.96%)
Feb 21, 2003 52.48 53.80 52.06 53.48 6,473,200 +1.56(+3.00%)
Feb 20, 2003 53.10 53.33 51.60 51.92 5,525,400 -0.65(-1.24%)
Feb 19, 2003 53.01 53.14 52.20 52.57 4,490,800 -0.49(-0.92%)
Feb 18, 2003 53.00 53.95 52.60 53.06 8,027,900 +1.31(+2.53%)
Feb 14, 2003 51.31 52.50 51.20 51.75 8,432,700 +0.44(+0.86%)
Feb 13, 2003 49.99 51.85 49.10 51.31 13,309,200 +1.31(+2.62%)
Feb 12, 2003 51.80 51.80 50.00 50.00 15,589,100 -2.00(-3.85%)
Feb 11, 2003 52.49 53.62 51.78 52.00 8,016,600 -0.04(-0.08%)
Feb 10, 2003 51.41 52.98 51.23 52.04 8,070,200 +0.20(+0.39%)
Feb 07, 2003 51.70 52.08 51.33 51.84 6,270,800 -0.28(-0.54%)
Feb 06, 2003 52.11 52.26 51.38 52.12 6,356,600 +0.02(+0.04%)
Feb 05, 2003 52.76 53.20 52.07 52.10 5,935,200 -0.66(-1.25%)
Feb 04, 2003 52.51 53.00 51.61 52.76 7,022,900 -0.58(-1.09%)
Feb 03, 2003 53.50 53.85 52.96 53.34 5,852,600 -0.27(-0.50%)
Jan 31, 2003 52.10 53.80 51.75 53.61 9,962,800 +2.07(+4.02%)
Jan 30, 2003 52.27 52.55 51.54 51.54 7,733,300 -0.86(-1.64%)
Jan 29, 2003 52.25 52.90 51.80 52.40 9,095,300 -0.64(-1.21%)
Jan 28, 2003 52.80 53.11 51.74 53.04 7,595,000 +0.86(+1.65%)
Jan 27, 2003 53.05 53.45 51.70 52.18 10,544,800 -1.43(-2.67%)
Jan 24, 2003 54.81 54.90 53.17 53.61 7,866,700 -1.19(-2.17%)
Jan 23, 2003 54.45 54.95 54.25 54.80 6,783,600 +0.80(+1.48%)
Jan 22, 2003 53.99 54.74 53.43 54.00 9,650,200 +0.01(+0.02%)
Jan 21, 2003 55.30 56.00 53.80 53.99 9,805,400 -0.80(-1.46%)
Jan 17, 2003 54.69 55.15 54.53 54.79 5,628,700 +0.11(+0.20%)
Jan 16, 2003 55.70 55.75 54.16 54.68 7,760,500 -0.32(-0.58%)
Jan 15, 2003 56.60 56.61 54.87 55.00 7,758,700 -1.36(-2.41%)
Jan 14, 2003 55.60 56.47 55.59 56.36 4,987,800 +0.32(+0.57%)
Jan 13, 2003 57.20 57.20 55.76 56.04 7,579,200 -1.16(-2.03%)
Jan 10, 2003 56.85 57.25 56.33 57.20 5,190,500 +0.35(+0.62%)
Jan 09, 2003 56.37 57.10 55.92 56.85 5,949,800 +1.12(+2.01%)
Jan 08, 2003 56.06 56.37 55.45 55.73 5,548,400 -0.33(-0.59%)
Jan 07, 2003 57.10 57.12 55.90 56.06 6,527,800 -1.29(-2.25%)
Jan 06, 2003 56.56 57.55 56.36 57.35 5,920,900 +0.54(+0.95%)
Jan 03, 2003 56.00 56.94 56.00 56.81 8,743,800 +1.48(+2.67%)
Jan 02, 2003 54.25 55.39 53.85 55.33 6,483,400 +1.62(+3.02%)
Dec 31, 2002 53.80 54.17 53.25 53.71 6,322,300 -0.07(-0.13%)
Dec 30, 2002 53.20 54.13 53.10 53.78 5,465,800 +0.67(+1.26%)
Dec 27, 2002 53.75 54.15 53.00 53.11 4,307,400 -0.75(-1.39%)
Dec 26, 2002 54.96 55.15 53.69 53.86 4,564,500 -1.04(-1.89%)
Dec 24, 2002 54.25 55.39 54.25 54.90 3,333,300 +0.40(+0.73%)
Dec 23, 2002 54.89 54.89 54.05 54.50 5,118,700 -0.02(-0.04%)
Dec 20, 2002 53.95 54.89 53.75 54.52 10,787,800 +1.11(+2.08%)
Dec 19, 2002 53.18 54.18 53.18 53.41 5,661,200 -0.29(-0.54%)
Dec 18, 2002 54.24 54.57 53.17 53.70 8,207,700 -0.97(-1.77%)
Dec 17, 2002 54.95 55.00 54.25 54.67 6,540,000 -0.91(-1.64%)
Dec 16, 2002 54.77 55.61 54.45 55.58 7,184,900 +0.67(+1.22%)
Dec 13, 2002 55.06 55.43 54.44 54.91 6,102,000 -0.14(-0.25%)
Dec 12, 2002 56.18 56.18 54.91 55.05 6,618,600 -1.12(-1.99%)
Dec 11, 2002 55.40 56.38 55.40 56.17 5,503,400 +0.31(+0.55%)
Dec 10, 2002 55.85 55.89 55.00 55.86 7,587,300 +0.30(+0.54%)
Dec 09, 2002 55.08 55.94 54.90 55.56 6,364,200 +0.29(+0.52%)
Dec 06, 2002 55.00 55.69 54.81 55.27 6,843,800 -0.60(-1.07%)
Dec 05, 2002 56.94 56.94 55.67 55.87 5,608,300 -0.86(-1.52%)
Dec 04, 2002 55.83 57.07 55.67 56.73 6,885,900 +0.90(+1.61%)
Dec 03, 2002 55.70 56.45 55.50 55.83 7,983,900 +0.13(+0.23%)
Dec 02, 2002 56.59 56.60 54.25 55.70 16,267,800 -1.32(-2.31%)
Nov 29, 2002 57.74 57.74 56.57 57.02 3,977,700 -0.72(-1.25%)
Nov 27, 2002 56.85 58.15 56.70 57.74 6,314,400 +1.33(+2.36%)
Nov 26, 2002 57.76 58.25 56.30 56.41 9,157,600 -2.23(-3.80%)
Nov 25, 2002 58.16 59.09 57.75 58.64 6,340,100 +0.09(+0.15%)
Nov 22, 2002 59.48 59.88 58.49 58.55 8,759,000 -0.93(-1.56%)
Nov 21, 2002 60.00 60.30 59.07 59.48 7,669,300 -0.52(-0.87%)
Nov 20, 2002 58.60 60.00 58.36 60.00 5,325,100 +1.20(+2.04%)
Nov 19, 2002 59.00 59.25 58.42 58.80 7,504,500 -0.28(-0.47%)
Nov 18, 2002 59.90 60.20 59.08 59.08 6,652,200 -1.07(-1.78%)
Nov 15, 2002 60.25 60.38 59.80 60.15 6,941,400 -0.31(-0.51%)
Nov 14, 2002 60.37 60.77 60.00 60.46 4,675,100 +0.53(+0.88%)
Nov 13, 2002 60.00 60.53 59.00 59.93 7,231,900 -0.09(-0.15%)
Nov 12, 2002 60.20 60.61 59.69 60.02 6,361,700 +0.02(+0.03%)
Nov 11, 2002 60.27 60.99 59.51 60.00 7,682,300 -0.27(-0.45%)
Nov 08, 2002 60.10 60.94 59.95 60.27 7,055,300 +0.38(+0.63%)
Nov 07, 2002 60.28 60.40 59.41 59.89 5,367,900 -0.38(-0.63%)
Nov 06, 2002 59.90 61.24 59.10 60.27 9,856,400 +0.38(+0.63%)
Nov 05, 2002 58.72 60.00 58.72 59.89 5,490,000 +1.18(+2.01%)
Nov 04, 2002 59.50 59.60 58.37 58.71 5,810,000 +0.12(+0.20%)
Nov 01, 2002 58.33 59.00 57.46 58.59 6,595,400 -0.16(-0.27%)
Oct 31, 2002 57.34 59.00 57.33 58.75 10,225,200 +1.45(+2.53%)
Oct 30, 2002 56.72 57.64 56.56 57.30 6,951,100 +1.05(+1.87%)
Oct 29, 2002 57.02 57.38 55.86 56.25 7,658,100 -1.02(-1.78%)
Oct 28, 2002 57.98 58.16 56.90 57.27 4,633,100 -0.49(-0.85%)
Oct 25, 2002 57.72 58.15 57.09 57.76 6,248,800 +0.05(+0.09%)
Oct 24, 2002 57.95 58.77 56.70 57.71 7,484,100 -0.24(-0.41%)
Oct 23, 2002 58.82 59.10 56.75 57.95 12,622,700 -1.87(-3.13%)
Oct 22, 2002 60.67 61.11 58.20 59.82 13,097,000 -1.29(-2.11%)
Oct 21, 2002 59.50 61.30 59.41 61.11 9,120,500 +1.76(+2.97%)
Oct 18, 2002 59.40 60.00 59.20 59.35 8,034,900 -0.85(-1.41%)
Oct 17, 2002 59.50 60.20 59.05 60.20 7,710,900 +1.30(+2.21%)
Oct 16, 2002 59.30 59.80 58.35 58.90 8,431,200 -0.66(-1.11%)
Oct 15, 2002 58.85 59.78 57.44 59.56 16,208,800 +1.73(+2.99%)
Oct 14, 2002 56.71 57.90 56.71 57.83 8,537,200 +1.13(+1.99%)
Oct 11, 2002 57.03 57.25 55.31 56.70 11,088,200 -0.10(-0.18%)
Oct 10, 2002 55.50 57.06 54.60 56.80 10,439,800 +0.60(+1.07%)
Oct 09, 2002 57.50 57.75 55.66 56.20 13,585,700 -2.29(-3.92%)
Oct 08, 2002 57.40 58.95 56.88 58.49 9,291,600 +1.79(+3.16%)
Oct 07, 2002 56.95 58.23 56.51 56.70 7,987,000 -0.25(-0.44%)
Oct 04, 2002 57.98 58.08 56.49 56.95 8,789,500 -1.03(-1.78%)
Oct 03, 2002 58.45 59.11 57.25 57.98 9,910,400 -0.32(-0.55%)
Oct 02, 2002 57.51 58.90 57.51 58.30 14,252,400 +2.00(+3.55%)
Oct 01, 2002 54.95 56.30 54.30 56.30 10,937,400 +2.22(+4.11%)
Sep 30, 2002 54.25 54.79 53.70 54.08 9,658,600 -1.02(-1.85%)
Sep 27, 2002 55.29 56.15 54.80 55.10 9,142,200 -0.44(-0.79%)
Sep 26, 2002 54.19 55.65 53.88 55.54 8,433,500 +1.89(+3.52%)
Sep 25, 2002 54.25 54.30 52.95 53.65 8,673,100 +0.04(+0.07%)
Sep 24, 2002 51.90 54.10 51.86 53.61 9,870,800 +0.76(+1.44%)
Sep 23, 2002 51.50 53.10 51.45 52.85 6,307,600 +0.55(+1.05%)
Sep 20, 2002 51.96 52.75 51.95 52.30 14,184,300 +0.34(+0.65%)
Sep 19, 2002 53.00 53.70 51.80 51.96 7,171,100 -1.89(-3.51%)
Sep 18, 2002 53.08 54.62 53.06 53.85 6,092,900 +0.26(+0.49%)
Sep 17, 2002 54.90 55.29 53.39 53.59 6,619,100 -1.31(-2.39%)
Sep 16, 2002 54.14 54.99 53.65 54.90 4,178,000 +0.76(+1.40%)
Sep 13, 2002 53.55 54.48 53.35 54.14 5,852,500 +0.17(+0.31%)
Sep 12, 2002 54.50 54.90 53.72 53.97 6,020,300 -1.51(-2.72%)
Sep 11, 2002 56.25 56.25 55.45 55.48 3,514,300 +0.09(+0.16%)
Sep 10, 2002 55.35 55.50 54.65 55.39 5,240,400 +0.19(+0.34%)
Sep 09, 2002 54.25 55.71 54.20 55.20 7,212,600 +0.28(+0.51%)
Sep 06, 2002 55.10 55.19 54.50 54.92 5,497,900 +0.50(+0.92%)
Sep 05, 2002 54.34 54.97 53.35 54.42 6,751,900 +0.08(+0.15%)
Sep 04, 2002 53.25 54.66 52.90 54.34 8,110,000 +1.66(+3.15%)
Sep 03, 2002 53.88 54.15 52.52 52.68 8,362,000 -1.63(-3.00%)
Aug 30, 2002 53.57 54.92 53.42 54.31 5,920,800 +0.15(+0.28%)
Aug 29, 2002 53.85 54.67 53.65 54.16 5,092,100 -0.20(-0.37%)
Aug 28, 2002 54.50 54.87 54.00 54.36 5,038,700 -0.39(-0.71%)
Aug 27, 2002 55.94 56.50 54.37 54.75 5,939,300 -0.96(-1.72%)
Aug 26, 2002 54.99 55.82 54.30 55.71 4,402,400 +0.89(+1.62%)
Aug 23, 2002 56.20 56.35 54.50 54.82 4,753,800 -1.38(-2.46%)
Aug 22, 2002 55.10 56.39 54.75 56.20 5,719,100 +1.31(+2.39%)
Aug 21, 2002 55.29 55.88 53.55 54.89 8,392,800 -0.01(-0.02%)
Aug 20, 2002 55.40 55.73 54.33 54.90 6,432,000 -1.00(-1.79%)
Aug 19, 2002 55.01 56.38 55.00 55.90 6,412,600 +0.58(+1.05%)
Aug 16, 2002 55.99 56.27 55.15 55.32 7,837,000 -0.65(-1.16%)
Aug 15, 2002 56.00 56.49 55.38 55.97 8,894,600 +0.47(+0.85%)
Aug 14, 2002 53.49 55.50 52.52 55.50 8,291,800 +2.13(+3.99%)
Aug 13, 2002 54.10 54.95 53.30 53.37 6,109,900 -1.21(-2.22%)
Aug 12, 2002 53.90 54.95 53.40 54.58 5,477,200 +0.07(+0.13%)
Aug 09, 2002 54.10 54.98 53.40 54.51 6,758,600 -0.06(-0.11%)
Aug 08, 2002 52.93 54.78 52.20 54.57 9,260,200 +2.06(+3.92%)
Aug 07, 2002 51.50 52.54 50.97 52.51 9,141,000 +1.43(+2.80%)
Aug 06, 2002 50.75 52.40 50.70 51.08 7,914,300 +0.98(+1.96%)
Aug 05, 2002 52.50 52.50 49.75 50.10 9,156,700 -2.15(-4.11%)
Aug 02, 2002 52.10 53.49 51.41 52.25 10,881,400 +0.83(+1.61%)
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.