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 (%)
Jul 30, 2010 38.95 39.13 38.40 38.95 19,366,482 +0.17(+0.45%)
Jul 29, 2010 38.96 39.07 38.69 38.77 11,697 -0.18(-0.46%)
Jul 28, 2010 38.96 39.06 38.65 38.96 4,032 +0.00(+0.00%)
Jul 27, 2010 38.96 39.18 38.63 38.96 14,620 +0.24(+0.62%)
Jul 26, 2010 38.65 38.89 38.54 38.71 17,565,116 +0.07(+0.19%)
Jul 23, 2010 38.41 38.65 38.22 38.64 22,486,080 +0.41(+1.07%)
Jul 22, 2010 38.51 38.63 38.12 38.23 15,499 -0.07(-0.17%)
Jul 21, 2010 39.42 39.42 38.13 38.30 38,338,784 -0.98(-2.49%)
Jul 20, 2010 39.28 39.40 38.89 39.28 33,266,662 -0.66(-1.66%)
Jul 19, 2010 39.85 40.09 39.80 39.94 15,327,379 +0.09(+0.22%)
Jul 16, 2010 39.85 40.36 39.73 39.85 26,204,668 -0.46(-1.15%)
Jul 15, 2010 40.64 40.73 40.16 40.32 19,147,540 -0.33(-0.81%)
Jul 14, 2010 40.34 40.68 40.26 40.64 14,420,131 +0.08(+0.20%)
Jul 13, 2010 40.56 40.87 40.52 40.56 38,845 +0.19(+0.48%)
Jul 12, 2010 40.55 40.59 40.27 40.37 16,103,310 -0.22(-0.55%)
Jul 09, 2010 40.59 40.95 40.48 40.59 18,157,162 -0.56(-1.37%)
Jul 08, 2010 40.85 41.39 40.66 41.15 119,631 +0.52(+1.27%)
Jul 07, 2010 39.78 40.70 39.58 40.64 25,772,360 +1.03(+2.59%)
Jul 06, 2010 39.89 39.96 39.34 39.61 12,030 +0.00(+0.00%)
Jul 02, 2010 39.61 39.95 39.46 39.61 15,712,239 +0.24(+0.61%)
Jul 01, 2010 39.37 39.73 39.32 39.37 26,807,056 -0.23(-0.58%)
Jun 30, 2010 39.60 39.97 39.52 39.60 36,694 -0.05(-0.12%)
Jun 29, 2010 39.55 39.84 39.34 39.65 15,752 +0.29(+0.73%)
Jun 25, 2010 39.36 40.14 39.31 39.36 67,134,728 -0.60(-1.51%)
Jun 24, 2010 39.96 40.19 39.58 39.96 19,441 +0.24(+0.61%)
Jun 23, 2010 39.67 39.84 39.36 39.72 18,880,874 +0.05(+0.14%)
Jun 22, 2010 39.73 40.29 39.64 39.67 97,104 +0.02(+0.05%)
Jun 21, 2010 39.89 40.09 39.51 39.65 17,904,850 -0.03(-0.08%)
Jun 18, 2010 39.68 39.75 39.46 39.68 25,124,256 +0.00(+0.00%)
Jun 17, 2010 39.75 39.85 39.32 39.68 26,774 -0.04(-0.10%)
Jun 16, 2010 39.72 39.95 39.41 39.72 12,880,590 +0.07(+0.17%)
Jun 15, 2010 39.65 39.67 39.26 39.65 5,566 +0.48(+1.23%)
Jun 14, 2010 39.36 39.63 39.14 39.17 15,695,991 -0.03(-0.07%)
Jun 11, 2010 39.00 39.21 38.84 39.20 21,943,750 -0.03(-0.07%)
Jun 10, 2010 39.22 39.65 39.12 39.22 36,567 +0.22(+0.57%)
Jun 09, 2010 39.42 39.52 38.85 39.00 19,630,412 -0.32(-0.80%)
Jun 08, 2010 38.99 39.36 38.80 39.32 22,253,618 +0.43(+1.10%)
Jun 07, 2010 39.00 39.26 38.89 38.89 20,646,626 -0.01(-0.02%)
Jun 04, 2010 38.89 39.58 38.73 38.89 32,492,004 -1.18(-2.94%)
Jun 03, 2010 40.16 40.33 39.93 40.07 21,259,426 +0.03(+0.07%)
Jun 02, 2010 40.05 40.05 39.35 40.05 23,239,548 +0.65(+1.65%)
Jun 01, 2010 39.03 39.83 38.59 39.40 27,342 +0.31(+0.79%)
May 28, 2010 39.09 39.64 39.02 39.09 39,999,700 -0.49(-1.24%)
May 27, 2010 40.05 40.16 39.36 39.58 44,634,252 -0.06(-0.15%)
May 26, 2010 40.42 40.42 39.63 39.64 89,018 -0.46(-1.14%)
May 25, 2010 39.67 40.14 39.30 40.10 127,052 -0.15(-0.36%)
May 24, 2010 40.28 40.83 40.00 40.24 21,111,460 -0.21(-0.51%)
May 21, 2010 39.72 40.50 39.54 40.45 32,830,268 +0.22(+0.54%)
May 20, 2010 40.62 40.97 40.23 40.23 201,899 -1.11(-2.68%)
May 19, 2010 41.65 41.83 41.23 41.34 28,392,602 -0.50(-1.19%)
May 18, 2010 42.15 42.23 41.76 41.84 134,515 -0.60(-1.42%)
May 17, 2010 42.56 42.68 41.99 42.44 15,427,316 -0.06(-0.14%)
May 14, 2010 42.50 43.05 42.13 42.50 18,821,108 -0.47(-1.08%)
May 13, 2010 43.08 43.29 42.86 42.97 18,527,776 -0.09(-0.22%)
May 12, 2010 43.09 43.22 42.85 43.06 16,592,267 +0.09(+0.22%)
May 11, 2010 43.05 43.25 42.83 42.97 23,378 -0.05(-0.12%)
May 10, 2010 42.62 43.07 42.57 43.02 27,761,726 +0.96(+2.27%)
May 07, 2010 42.03 42.26 41.25 42.06 30,805,724 -0.03(-0.06%)
May 06, 2010 42.00 43.25 39.88 42.09 20,047 -1.12(-2.59%)
May 05, 2010 43.19 43.32 42.99 43.21 19,782,104 +0.22(+0.52%)
May 04, 2010 43.23 43.37 42.80 42.99 76,543 -0.42(-0.96%)
May 03, 2010 43.29 43.60 42.88 43.41 23,043,450 +0.68(+1.60%)
Apr 30, 2010 43.27 43.41 42.72 42.72 21,456,230 -0.47(-1.09%)
Apr 29, 2010 43.09 43.41 43.09 43.19 11,935,372 +0.26(+0.60%)
Apr 28, 2010 42.81 43.09 42.69 42.93 18,778,782 +0.23(+0.53%)
Apr 27, 2010 42.90 43.11 42.66 42.71 66,684 -0.32(-0.74%)
Apr 26, 2010 43.18 43.32 43.00 43.03 13,968,703 -0.19(-0.43%)
Apr 23, 2010 42.99 43.21 42.74 43.21 17,572,334 +0.17(+0.40%)
Apr 22, 2010 43.31 43.35 42.74 43.04 29,472,926 -0.41(-0.93%)
Apr 21, 2010 43.45 43.84 43.23 43.45 274,839 -0.40(-0.91%)
Apr 20, 2010 43.87 43.98 43.67 43.84 131,220 -0.03(-0.06%)
Apr 19, 2010 43.23 43.92 43.23 43.87 22,013,746 +0.67(+1.55%)
Apr 16, 2010 43.41 43.62 43.11 43.20 23,696,156 -0.33(-0.75%)
Apr 15, 2010 43.38 43.55 43.27 43.53 13,029,290 +0.01(+0.03%)
Apr 14, 2010 43.47 43.59 43.31 43.51 15,806,076 -0.13(-0.29%)
Apr 13, 2010 43.23 43.75 43.13 43.64 18,785,674 +0.38(+0.88%)
Apr 12, 2010 43.26 43.33 43.14 43.26 13,088,024 -0.02(-0.05%)
Apr 09, 2010 43.11 43.30 43.04 43.28 10,495,141 +0.14(+0.32%)
Apr 08, 2010 43.31 43.31 43.03 43.14 13,457,568 -0.19(-0.44%)
Apr 07, 2010 43.35 43.51 43.24 43.33 14,161,781 -0.06(-0.14%)
Apr 06, 2010 43.27 43.48 43.19 43.39 12,432,047 -0.26(-0.59%)
Apr 05, 2010 43.70 43.78 43.44 43.65 12,970,064 -0.05(-0.11%)
Apr 01, 2010 43.43 43.70 43.70 43.70 15,954,763 +0.38(+0.87%)
Mar 31, 2010 43.08 43.39 42.99 43.32 17,969,280 +0.19(+0.45%)
Mar 30, 2010 43.15 43.17 42.89 43.13 12,509,543 +0.06(+0.14%)
Mar 29, 2010 42.83 43.14 42.79 43.07 11,441,294 +0.29(+0.68%)
Mar 26, 2010 42.97 43.00 42.74 42.78 14,223,504 -0.13(-0.29%)
Mar 25, 2010 43.21 43.35 42.87 42.90 15,798,474 -0.12(-0.28%)
Mar 24, 2010 43.39 43.39 43.02 43.02 14,074,275 -0.41(-0.93%)
Mar 23, 2010 43.31 43.45 43.10 43.43 14,228,858 +0.17(+0.40%)
Mar 22, 2010 43.23 43.48 43.17 43.25 13,250,432 -0.01(-0.02%)
Mar 19, 2010 43.35 43.51 43.06 43.26 34,793,860 +0.03(+0.08%)
Mar 18, 2010 42.91 43.29 42.77 43.23 17,672,688 +0.27(+0.63%)
Mar 17, 2010 43.00 43.01 42.84 42.95 12,131,931 +0.08(+0.19%)
Mar 16, 2010 42.99 43.00 42.68 42.87 13,377,093 -0.03(-0.06%)
Mar 15, 2010 42.67 42.90 42.67 42.90 11,204,348 +0.26(+0.61%)
Mar 12, 2010 42.70 42.70 42.42 42.64 12,376,223 -0.03(-0.06%)
Mar 11, 2010 42.62 42.67 42.26 42.67 14,988,537 -0.05(-0.11%)
Mar 10, 2010 42.85 42.89 42.62 42.72 12,697,739 +0.02(+0.05%)
Mar 09, 2010 42.89 42.89 42.58 42.70 13,285,715 +0.04(+0.09%)
Mar 08, 2010 42.58 42.80 42.54 42.66 50,240,308 +0.11(+0.25%)
Mar 05, 2010 42.30 42.57 42.22 42.55 16,005,236 +0.31(+0.74%)
Mar 04, 2010 42.12 42.32 42.10 42.24 12,141,765 +0.11(+0.27%)
Mar 03, 2010 42.25 42.36 42.00 42.12 14,088,151 -0.03(-0.06%)
Mar 02, 2010 42.06 42.28 41.87 42.15 13,566,682 +0.03(+0.08%)
Mar 01, 2010 42.04 42.16 41.97 42.12 13,875,873 +0.26(+0.62%)
Feb 26, 2010 42.16 42.25 41.86 41.86 14,084,132 -0.19(-0.44%)
Feb 25, 2010 41.72 42.09 41.54 42.04 15,846,760 -0.14(-0.33%)
Feb 24, 2010 42.22 42.42 42.02 42.18 12,822,201 +0.12(+0.28%)
Feb 23, 2010 42.23 42.42 42.01 42.06 18,785,470 -0.12(-0.28%)
Feb 22, 2010 42.40 42.59 42.12 42.18 14,809,417 -0.21(-0.50%)
Feb 19, 2010 42.62 42.83 42.27 42.40 21,405,608 -0.15(-0.36%)
Feb 18, 2010 42.19 42.66 42.17 42.55 12,527,906 +0.36(+0.86%)
Feb 17, 2010 41.96 42.44 41.94 42.19 14,385,544 +0.24(+0.58%)
Feb 16, 2010 41.71 42.01 41.42 41.94 15,487,999 +0.59(+1.42%)
Feb 12, 2010 41.28 41.36 41.36 41.36 18,708,440 -0.13(-0.30%)
Feb 11, 2010 41.29 41.68 41.05 41.48 12,668,983 +0.12(+0.29%)
Feb 10, 2010 41.40 41.59 41.02 41.36 15,341,561 -0.02(-0.05%)
Feb 09, 2010 41.24 41.85 41.19 41.38 17,222,984 +0.22(+0.54%)
Feb 08, 2010 41.21 41.53 41.05 41.16 15,289,649 -0.15(-0.35%)
Feb 05, 2010 41.34 41.94 40.81 41.30 25,441,118 +0.00(+0.00%)
Feb 04, 2010 41.86 41.95 41.29 41.30 27,853,850 -0.55(-1.32%)
Feb 03, 2010 42.11 42.11 41.73 41.86 14,037,413 -0.34(-0.80%)
Feb 02, 2010 41.67 42.33 41.30 42.19 20,639,694 +0.77(+1.85%)
Feb 01, 2010 41.71 41.71 41.39 41.42 15,377,746 -0.02(-0.06%)
Jan 29, 2010 42.17 42.38 41.42 41.45 27,066,310 -0.47(-1.12%)
Jan 28, 2010 41.92 42.25 41.57 41.92 25,927,608 +0.09(+0.20%)
Jan 27, 2010 41.40 42.02 41.34 41.83 22,722,248 +0.43(+1.04%)
Jan 26, 2010 41.30 41.55 41.03 41.40 23,704,778 -0.28(-0.68%)
Jan 25, 2010 41.98 42.00 41.57 41.69 15,168,469 +0.01(+0.03%)
Jan 22, 2010 42.14 42.33 41.60 41.67 21,258,566 -0.51(-1.20%)
Jan 21, 2010 42.91 43.17 42.07 42.18 21,951,026 -0.78(-1.81%)
Jan 20, 2010 43.17 43.49 42.51 42.96 19,765,814 -0.13(-0.31%)
Jan 19, 2010 42.29 43.35 42.27 43.09 23,024,592 +0.52(+1.22%)
Jan 15, 2010 42.95 42.57 42.57 42.57 31,840,960 -0.36(-0.83%)
Jan 14, 2010 42.99 43.03 42.69 42.92 11,979,482 +0.09(+0.20%)
Jan 13, 2010 42.56 43.01 42.56 42.84 19,751,780 +0.27(+0.63%)
Jan 12, 2010 42.29 42.67 42.21 42.57 16,410,523 +0.22(+0.53%)
Jan 11, 2010 42.69 42.69 42.21 42.34 12,095,778 +0.01(+0.02%)
Jan 08, 2010 42.15 42.37 41.96 42.34 11,978,805 +0.15(+0.34%)
Jan 07, 2010 42.36 42.42 42.03 42.19 16,531,809 -0.30(-0.71%)
Jan 06, 2010 42.13 42.56 42.09 42.50 19,975,828 +0.34(+0.81%)
Jan 05, 2010 42.58 42.61 42.08 42.15 16,186,655 -0.49(-1.16%)
Jan 04, 2010 42.67 42.85 42.47 42.65 14,417,028 +0.18(+0.42%)
Dec 31, 2009 42.94 42.47 42.47 42.47 10,559,005 -0.33(-0.77%)
Dec 30, 2009 42.71 42.88 42.55 42.80 8,495,993 -0.02(-0.05%)
Dec 29, 2009 42.92 43.12 42.81 42.82 10,103,389 +0.00(+0.00%)
Dec 28, 2009 42.79 42.85 42.71 42.82 8,634,701 +0.16(+0.37%)
Dec 24, 2009 42.65 42.75 42.54 42.66 3,691,152 +0.09(+0.20%)
Dec 23, 2009 42.56 42.75 42.56 42.58 9,646,162 +0.03(+0.06%)
Dec 22, 2009 42.40 42.73 42.40 42.55 10,805,064 -0.03(-0.06%)
Dec 21, 2009 42.62 42.86 42.35 42.58 16,872,620 +0.13(+0.31%)
Dec 18, 2009 42.69 42.69 42.14 42.44 33,634,724 -0.07(-0.16%)
Dec 17, 2009 42.49 42.71 42.34 42.51 15,300,701 -0.32(-0.74%)
Dec 16, 2009 42.83 42.91 42.69 42.83 20,247,856 +0.14(+0.32%)
Dec 15, 2009 42.68 42.73 42.50 42.69 16,265,404 -0.15(-0.34%)
Dec 14, 2009 42.94 42.95 42.76 42.83 12,394,371 +0.07(+0.17%)
Dec 11, 2009 42.69 42.96 42.67 42.76 10,911,238 +0.05(+0.12%)
Dec 10, 2009 42.63 42.86 42.46 42.71 13,409,603 +0.26(+0.61%)
Dec 09, 2009 42.46 42.46 42.22 42.45 13,515,264 +0.09(+0.20%)
Dec 08, 2009 42.53 42.62 42.15 42.36 16,794,460 -0.08(-0.19%)
Dec 07, 2009 42.52 42.70 42.33 42.44 13,810,887 +0.01(+0.02%)
Dec 04, 2009 42.69 43.04 42.31 42.44 22,737,290 +0.13(+0.31%)
Dec 03, 2009 42.23 42.68 42.11 42.31 18,987,828 +0.18(+0.44%)
Dec 02, 2009 41.88 42.36 41.83 42.12 16,524,956 +0.24(+0.58%)
Dec 01, 2009 41.51 41.98 41.51 41.88 18,657,494 +0.44(+1.07%)
Nov 30, 2009 41.40 41.53 41.04 41.43 16,402,489 -0.03(-0.08%)
Nov 27, 2009 41.22 41.60 40.89 41.47 9,222,583 -0.27(-0.65%)
Nov 25, 2009 41.79 41.83 41.49 41.74 10,899,288 +0.08(+0.19%)
Nov 24, 2009 41.49 41.80 41.31 41.66 14,682,363 +0.32(+0.78%)
Nov 23, 2009 41.20 41.61 41.16 41.34 21,032,180 +0.25(+0.61%)
Nov 20, 2009 40.76 41.29 40.70 41.09 24,720,738 -0.08(-0.19%)
Nov 19, 2009 41.04 41.20 40.64 41.16 20,167,912 +0.07(+0.18%)
Nov 18, 2009 40.93 41.20 40.85 41.09 17,474,256 +0.10(+0.24%)
Nov 17, 2009 40.85 41.17 40.74 40.99 17,328,982 -0.01(-0.03%)
Nov 16, 2009 40.52 41.11 40.49 41.01 20,879,620 +0.50(+1.24%)
Nov 13, 2009 40.39 40.60 40.25 40.51 15,091,862 +0.18(+0.46%)
Nov 12, 2009 39.98 40.51 39.97 40.32 20,612,136 +0.18(+0.46%)
Nov 11, 2009 40.16 40.27 39.99 40.14 16,954,696 -0.24(-0.59%)
Nov 10, 2009 40.05 40.48 39.96 40.37 17,774,566 +0.32(+0.79%)
Nov 09, 2009 39.84 40.06 39.75 40.06 17,856,080 +0.30(+0.75%)
Nov 06, 2009 39.52 39.79 39.28 39.76 12,919,355 +0.30(+0.75%)
Nov 05, 2009 39.44 39.69 39.35 39.46 13,935,349 +0.22(+0.55%)
Nov 04, 2009 38.99 39.60 38.88 39.25 21,124,184 +0.39(+1.00%)
Nov 03, 2009 39.59 39.59 38.77 38.86 26,025,674 -0.37(-0.94%)
Nov 02, 2009 39.00 39.48 38.84 39.23 18,650,252 +0.29(+0.75%)
Oct 30, 2009 39.37 39.48 38.76 38.94 31,799,122 -0.53(-1.35%)
Oct 29, 2009 39.44 39.58 39.24 39.47 21,224,080 +0.19(+0.49%)
Oct 28, 2009 39.58 39.63 39.23 39.28 20,985,148 -0.30(-0.75%)
Oct 27, 2009 39.76 39.83 39.52 39.58 15,574,715 -0.05(-0.12%)
Oct 26, 2009 40.02 40.18 39.54 39.62 17,909,736 -0.30(-0.74%)
Oct 23, 2009 39.74 39.93 39.64 39.92 16,294,081 -0.26(-0.66%)
Oct 22, 2009 39.66 40.38 39.59 40.18 15,060,407 +0.42(+1.04%)
Oct 21, 2009 39.96 40.27 39.75 39.77 19,002,750 -0.18(-0.46%)
Oct 20, 2009 39.94 40.02 39.90 39.95 23,849,266 -0.38(-0.93%)
Oct 19, 2009 39.96 40.53 39.84 40.33 17,354,730 +0.46(+1.16%)
Oct 16, 2009 39.94 40.03 39.73 39.87 21,099,930 -0.32(-0.79%)
Oct 15, 2009 39.85 40.18 39.75 40.18 21,300,934 +0.26(+0.64%)
Oct 14, 2009 40.36 40.38 39.73 39.92 28,741,146 -0.30(-0.75%)
Oct 13, 2009 40.17 40.49 39.98 40.23 35,643,252 -1.00(-2.43%)
Oct 12, 2009 41.11 41.37 40.80 41.23 19,256,456 +0.52(+1.28%)
Oct 09, 2009 40.10 40.71 40.10 40.71 14,025,555 +0.53(+1.31%)
Oct 08, 2009 40.27 40.40 40.14 40.18 13,984,226 +0.15(+0.38%)
Oct 07, 2009 39.67 40.07 39.54 40.03 11,027,089 +0.28(+0.70%)
Oct 06, 2009 39.62 39.92 39.13 39.75 17,844,274 +0.31(+0.79%)
Oct 05, 2009 39.43 39.52 39.19 39.44 10,788,698 +0.06(+0.15%)
Oct 02, 2009 39.44 39.69 39.18 39.38 13,839,508 -0.05(-0.13%)
Oct 01, 2009 40.18 40.18 39.41 39.44 18,386,598 -0.71(-1.77%)
Sep 30, 2009 40.23 40.28 39.78 40.15 16,742,166 -0.03(-0.07%)
Sep 29, 2009 40.41 40.50 40.14 40.18 11,460,363 -0.31(-0.77%)
Sep 28, 2009 40.02 40.58 39.86 40.49 13,226,263 +0.51(+1.29%)
Sep 25, 2009 39.94 40.20 39.89 39.97 11,956,173 -0.07(-0.16%)
Sep 24, 2009 40.15 40.22 39.95 40.04 14,090,221 -0.03(-0.08%)
Sep 23, 2009 40.33 40.41 40.02 40.07 16,948,516 -0.20(-0.51%)
Sep 22, 2009 40.14 40.33 39.79 40.27 15,161,603 +0.27(+0.68%)
Sep 21, 2009 39.86 40.15 39.84 40.00 10,976,876 -0.07(-0.18%)
Sep 18, 2009 40.25 40.39 40.03 40.08 21,935,328 +0.30(+0.75%)
Sep 17, 2009 39.69 40.16 39.67 39.78 18,595,660 +0.32(+0.82%)
Sep 16, 2009 39.77 39.79 39.39 39.46 16,399,438 -0.20(-0.51%)
Sep 15, 2009 39.91 39.91 39.44 39.66 12,619,703 -0.13(-0.31%)
Sep 14, 2009 39.79 40.04 39.70 39.79 10,091,993 -0.05(-0.13%)
Sep 11, 2009 40.02 40.15 39.71 39.84 12,860,924 -0.16(-0.40%)
Sep 10, 2009 40.25 40.25 39.84 40.00 13,384,286 -0.17(-0.43%)
Sep 09, 2009 40.08 40.31 40.00 40.17 14,106,839 +0.23(+0.58%)
Sep 08, 2009 40.07 40.07 39.56 39.94 13,334,713 +0.16(+0.41%)
Sep 04, 2009 39.38 39.79 39.32 39.77 11,261,074 +0.42(+1.06%)
Sep 03, 2009 39.46 39.46 39.09 39.36 13,228,736 -0.05(-0.12%)
Sep 02, 2009 39.34 39.58 39.21 39.40 12,416,285 -0.12(-0.30%)
Sep 01, 2009 39.79 40.06 39.31 39.52 18,033,488 -0.33(-0.83%)
Aug 31, 2009 39.59 39.95 39.54 39.85 15,440,791 +0.10(+0.25%)
Aug 28, 2009 40.06 40.06 39.60 39.75 16,527,543 -0.13(-0.33%)
Aug 27, 2009 39.94 40.04 39.53 39.89 16,730,485 -0.09(-0.23%)
Aug 26, 2009 40.39 40.45 39.90 39.98 16,478,337 -0.34(-0.83%)
Aug 25, 2009 40.23 40.54 40.12 40.31 16,391,507 -0.09(-0.23%)
Aug 24, 2009 40.34 40.41 40.02 40.41 15,925,280 +0.16(+0.41%)
Aug 21, 2009 40.28 40.50 39.96 40.24 19,100,730 +0.05(+0.13%)
Aug 20, 2009 39.92 40.35 39.68 40.19 15,097,619 +0.38(+0.96%)
Aug 19, 2009 39.41 39.89 39.35 39.81 15,922,489 +0.38(+0.95%)
Aug 18, 2009 39.53 39.53 39.23 39.43 13,349,808 +0.03(+0.07%)
Aug 17, 2009 39.30 39.69 39.29 39.40 19,583,176 -0.21(-0.53%)
Aug 14, 2009 39.84 40.02 39.32 39.62 13,590,516 -0.16(-0.40%)
Aug 13, 2009 40.02 40.02 39.60 39.77 12,645,649 -0.18(-0.45%)
Aug 12, 2009 39.73 40.25 39.58 39.95 12,465,718 +0.24(+0.61%)
Aug 11, 2009 40.01 40.17 39.66 39.71 12,590,986 -0.33(-0.82%)
Aug 10, 2009 39.62 40.04 39.27 40.04 14,398,715 +0.54(+1.37%)
Aug 07, 2009 39.54 39.85 39.46 39.50 15,127,801 -0.02(-0.05%)
Aug 06, 2009 40.00 40.00 39.36 39.52 16,432,918 -0.34(-0.86%)
Aug 05, 2009 40.35 40.37 39.75 39.86 13,005,023 -0.25(-0.62%)
Aug 04, 2009 40.32 40.32 40.00 40.11 13,507,598 -0.15(-0.36%)
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.