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 (%)
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%)
Aug 03, 2009 40.33 40.35 39.85 40.25 16,953,680 +0.11(+0.26%)
Jul 31, 2009 40.77 40.99 40.08 40.15 20,067,826 -0.59(-1.46%)
Jul 30, 2009 40.66 41.19 40.56 40.74 19,164,338 +0.42(+1.03%)
Jul 29, 2009 40.05 40.51 40.02 40.33 15,959,048 +0.16(+0.39%)
Jul 28, 2009 40.24 40.60 39.96 40.17 13,687,985 -0.11(-0.28%)
Jul 27, 2009 40.47 40.60 39.97 40.28 12,038,658 -0.28(-0.68%)
Jul 24, 2009 39.73 40.63 39.71 40.56 17,309,268 +0.85(+2.14%)
Jul 23, 2009 39.07 39.79 38.97 39.71 18,949,330 +0.68(+1.74%)
Jul 22, 2009 39.20 39.45 38.87 39.03 14,193,138 -0.20(-0.50%)
Jul 21, 2009 39.12 39.50 38.78 39.23 17,020,062 +0.28(+0.73%)
Jul 20, 2009 39.21 39.21 38.73 38.94 13,992,564 -0.11(-0.29%)
Jul 17, 2009 39.27 39.27 38.73 39.05 17,154,138 -0.01(-0.03%)
Jul 16, 2009 38.86 39.36 38.78 39.07 17,586,452 +0.19(+0.49%)
Jul 15, 2009 38.55 38.90 38.39 38.88 19,694,836 +0.48(+1.25%)
Jul 14, 2009 38.24 38.71 37.87 38.40 30,989,648 +0.34(+0.88%)
Jul 13, 2009 37.57 38.15 37.56 38.06 20,572,386 +0.52(+1.39%)
Jul 10, 2009 37.15 37.83 37.09 37.54 20,719,492 +0.16(+0.42%)
Jul 09, 2009 37.65 37.75 37.12 37.38 17,175,158 -0.26(-0.68%)
Jul 08, 2009 37.22 37.73 37.08 37.64 23,377,026 +0.56(+1.51%)
Jul 07, 2009 37.33 37.39 37.01 37.08 14,678,482 -0.26(-0.69%)
Jul 06, 2009 37.00 37.43 36.73 37.33 19,533,002 +0.42(+1.14%)
Jul 02, 2009 37.41 37.41 36.89 36.91 22,930,842 -0.72(-1.91%)
Jul 01, 2009 37.47 37.70 37.18 37.63 23,231,154 +0.18(+0.48%)
Jun 30, 2009 37.74 37.74 37.08 37.45 24,227,176 -0.11(-0.28%)
Jun 29, 2009 37.33 37.58 36.94 37.56 20,945,754 +0.24(+0.64%)
Jun 26, 2009 37.06 37.32 36.69 37.32 48,983,352 +0.22(+0.59%)
Jun 25, 2009 36.67 37.21 36.62 37.10 21,596,146 +0.53(+1.46%)
Jun 24, 2009 36.44 36.81 36.29 36.57 18,908,306 +0.30(+0.82%)
Jun 23, 2009 36.62 36.65 36.21 36.27 18,877,634 -0.32(-0.87%)
Jun 22, 2009 36.84 36.90 36.52 36.59 20,075,792 -0.40(-1.07%)
Jun 19, 2009 37.12 37.35 36.87 36.98 29,323,292 +0.20(+0.54%)
Jun 18, 2009 36.51 37.04 36.27 36.79 18,356,692 +0.39(+1.07%)
Jun 17, 2009 36.05 36.61 35.97 36.40 19,765,004 +0.38(+1.06%)
Jun 16, 2009 36.27 36.48 36.00 36.01 19,119,184 -0.09(-0.24%)
Jun 15, 2009 36.82 36.91 35.96 36.10 22,461,502 -0.86(-2.34%)
Jun 12, 2009 36.85 37.28 36.74 36.96 18,020,646 +0.01(+0.02%)
Jun 11, 2009 36.69 37.24 36.67 36.96 19,379,558 +0.26(+0.70%)
Jun 10, 2009 36.94 37.09 36.41 36.70 20,115,888 -0.03(-0.07%)
Jun 09, 2009 36.94 37.09 36.69 36.73 16,926,896 +0.05(+0.13%)
Jun 08, 2009 36.40 37.00 36.37 36.68 15,000,938 -0.20(-0.54%)
Jun 05, 2009 36.80 37.06 36.36 36.88 15,492,704 +0.06(+0.16%)
Jun 04, 2009 37.16 37.19 36.58 36.82 18,532,302 -0.21(-0.57%)
Jun 03, 2009 36.85 37.12 36.70 37.03 16,972,574 -0.03(-0.09%)
Jun 02, 2009 36.96 37.24 36.67 37.06 15,585,953 +0.28(+0.77%)
Jun 01, 2009 36.76 36.96 36.44 36.78 18,888,008 +0.41(+1.12%)
May 29, 2009 36.00 36.44 35.61 36.37 18,965,408 +0.42(+1.16%)
May 28, 2009 35.77 36.21 35.51 35.96 16,516,821 +0.20(+0.57%)
May 27, 2009 36.56 36.60 35.71 35.75 18,927,488 -0.69(-1.88%)
May 26, 2009 36.06 36.54 35.69 36.44 17,272,472 +0.32(+0.89%)
May 22, 2009 36.33 36.56 36.02 36.11 11,261,971 -0.15(-0.40%)
May 21, 2009 36.55 36.65 35.90 36.26 18,946,378 -0.58(-1.57%)
May 20, 2009 37.07 37.23 36.79 36.84 20,822,478 -0.01(-0.04%)
May 19, 2009 37.06 37.06 36.73 36.85 20,247,282 -0.11(-0.29%)
May 18, 2009 36.79 37.00 36.41 36.96 19,532,392 +0.42(+1.16%)
May 15, 2009 36.27 36.56 36.07 36.54 24,918,674 +0.26(+0.71%)
May 14, 2009 36.48 36.53 36.11 36.28 18,178,254 -0.09(-0.24%)
May 13, 2009 36.07 36.56 35.94 36.36 16,640,619 +0.10(+0.27%)
May 12, 2009 35.92 36.38 35.54 36.27 17,935,184 +0.59(+1.64%)
May 11, 2009 35.98 36.18 35.61 35.68 19,826,422 -0.57(-1.58%)
May 08, 2009 36.31 36.60 36.07 36.25 19,762,684 +0.06(+0.16%)
May 07, 2009 35.53 36.27 35.32 36.19 23,117,472 +0.45(+1.25%)
May 06, 2009 36.10 36.10 35.33 35.74 25,200,528 -0.10(-0.28%)
May 05, 2009 35.44 35.87 35.24 35.84 20,201,944 +0.40(+1.12%)
May 04, 2009 34.69 35.54 34.68 35.45 22,921,940 +0.77(+2.22%)
May 01, 2009 34.64 34.68 34.07 34.68 18,965,328 +0.15(+0.44%)
Apr 30, 2009 33.94 34.69 33.86 34.52 30,306,734 +0.88(+2.61%)
Apr 29, 2009 33.66 33.69 33.05 33.65 28,051,626 +0.18(+0.55%)
Apr 28, 2009 33.48 33.81 33.24 33.46 18,326,626 -0.07(-0.22%)
Apr 27, 2009 33.84 34.10 33.38 33.54 19,796,630 -0.04(-0.12%)
Apr 24, 2009 34.13 34.18 33.39 33.58 22,397,424 -0.32(-0.93%)
Apr 23, 2009 33.88 33.96 33.17 33.89 22,134,648 +0.15(+0.43%)
Apr 22, 2009 34.35 34.39 33.70 33.75 20,243,964 -0.85(-2.46%)
Apr 21, 2009 34.65 34.87 34.29 34.60 18,557,804 +0.00(+0.00%)
Apr 20, 2009 35.06 35.27 34.51 34.60 23,217,290 -0.38(-1.09%)
Apr 17, 2009 34.62 35.19 34.45 34.98 26,831,324 +0.56(+1.63%)
Apr 16, 2009 34.23 34.50 33.99 34.42 18,527,188 +0.28(+0.83%)
Apr 15, 2009 34.15 34.34 33.86 34.14 17,444,608 +0.26(+0.78%)
Apr 14, 2009 34.28 34.59 33.77 33.87 31,497,656 +0.15(+0.43%)
Apr 13, 2009 33.81 34.00 33.63 33.73 18,300,946 -0.17(-0.51%)
Apr 09, 2009 34.28 34.33 33.69 33.90 22,838,744 -0.03(-0.08%)
Apr 08, 2009 33.98 34.20 33.76 33.92 16,595,352 +0.06(+0.18%)
Apr 07, 2009 34.21 34.29 33.81 33.87 19,912,972 -0.55(-1.61%)
Apr 06, 2009 34.31 34.64 34.07 34.42 19,364,938 +0.03(+0.10%)
Apr 03, 2009 34.95 35.14 34.12 34.39 23,074,212 -0.54(-1.55%)
Apr 02, 2009 35.14 35.69 34.72 34.93 26,417,426 -0.05(-0.13%)
Apr 01, 2009 34.49 35.08 34.21 34.97 20,823,328 +0.29(+0.84%)
Mar 31, 2009 35.18 35.28 34.56 34.68 28,083,978 -0.27(-0.77%)
Mar 30, 2009 34.64 35.25 34.52 34.95 23,876,050 +0.07(+0.21%)
Mar 26, 2009 35.00 35.41 34.45 34.88 22,102,884 +0.03(+0.08%)
Mar 25, 2009 34.93 35.12 34.29 34.85 23,995,594 +0.11(+0.30%)
Mar 24, 2009 34.93 35.34 34.49 34.75 25,924,224 -0.35(-1.00%)
Mar 23, 2009 34.54 35.10 34.47 35.10 28,547,110 +1.03(+3.02%)
Mar 20, 2009 33.69 34.29 33.56 34.07 41,851,536 +1.37(+4.20%)
Mar 19, 2009 33.73 33.73 32.63 32.69 28,758,706 -0.71(-2.12%)
Mar 18, 2009 33.42 34.01 33.13 33.40 25,334,862 -0.04(-0.12%)
Mar 17, 2009 33.43 33.46 32.61 33.44 26,309,984 -0.01(-0.02%)
Mar 16, 2009 33.71 33.96 33.40 33.45 25,096,000 +0.06(+0.18%)
Mar 13, 2009 32.76 33.49 32.47 33.39 0 +1.08(+3.35%)
Mar 12, 2009 31.47 32.52 31.21 32.31 24,776,618 +0.73(+2.30%)
Mar 11, 2009 31.79 32.13 31.37 31.58 25,128,910 +0.08(+0.25%)
Mar 10, 2009 31.14 31.56 30.94 31.50 33,188,308 +0.78(+2.53%)
Mar 09, 2009 31.29 31.48 30.50 30.73 35,344,120 -0.90(-2.86%)
Mar 06, 2009 31.39 32.04 31.00 31.63 0 +0.20(+0.63%)
Mar 05, 2009 31.85 32.05 31.26 31.43 33,894,752 -0.94(-2.91%)
Mar 04, 2009 31.50 32.55 31.25 32.38 36,783,608 +0.54(+1.71%)
Mar 02, 2009 32.33 32.59 31.76 31.83 42,318,184 -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 32,280,214 -1.00(-2.82%)
Feb 25, 2009 35.82 36.11 35.34 35.58 31,874,470 -0.38(-1.06%)
Feb 24, 2009 36.00 36.11 35.50 35.96 28,585,772 +0.59(+1.66%)
Feb 23, 2009 35.72 36.32 35.33 35.38 31,090,756 -0.66(-1.83%)
Feb 20, 2009 36.27 36.58 35.97 36.03 0 -0.84(-2.29%)
Feb 19, 2009 37.10 37.25 36.68 36.88 18,503,194 +0.07(+0.18%)
Feb 18, 2009 36.73 37.10 36.54 36.81 23,533,156 -0.10(-0.27%)
Feb 17, 2009 36.97 37.45 36.75 36.91 23,121,992 -0.74(-1.96%)
Feb 13, 2009 38.05 38.11 37.46 37.65 19,054,520 -0.45(-1.18%)
Feb 12, 2009 37.53 38.14 36.98 38.10 21,877,574 +0.30(+0.78%)
Feb 11, 2009 37.51 37.83 37.27 37.80 22,282,672 +0.40(+1.06%)
Feb 10, 2009 38.23 38.57 37.32 37.41 25,193,640 -1.17(-3.03%)
Feb 09, 2009 38.55 38.71 38.22 38.57 14,190,902 -0.01(-0.02%)
Feb 06, 2009 38.41 38.72 38.11 38.58 17,378,282 +0.26(+0.69%)
Feb 05, 2009 38.20 38.60 37.58 38.32 22,417,176 +0.10(+0.26%)
Feb 04, 2009 38.71 38.99 38.03 38.22 17,348,846 -0.41(-1.06%)
Feb 03, 2009 38.29 38.78 37.74 38.63 19,992,108 +0.59(+1.54%)
Feb 02, 2009 37.75 38.34 37.53 38.04 16,582,587 +0.00(+0.00%)
Jan 30, 2009 38.36 38.50 37.75 38.04 0 -0.39(-1.01%)
Jan 29, 2009 38.36 38.75 38.01 38.43 24,507,120 -0.18(-0.48%)
Jan 28, 2009 38.40 38.74 38.18 38.61 27,519,664 +0.67(+1.77%)
Jan 27, 2009 37.49 38.07 37.26 37.94 22,402,502 +0.65(+1.75%)
Jan 26, 2009 37.06 37.55 36.79 37.29 25,074,770 +0.38(+1.04%)
Jan 23, 2009 37.02 37.18 36.33 36.91 32,354,988 -0.59(-1.58%)
Jan 22, 2009 37.17 37.56 36.67 37.50 29,040,040 +0.34(+0.90%)
Jan 21, 2009 37.97 37.97 36.32 37.16 33,832,728 -0.26(-0.69%)
Jan 20, 2009 37.26 38.26 37.25 37.42 35,114,988 -0.45(-1.20%)
Jan 16, 2009 38.29 38.29 37.34 37.87 0 -0.12(-0.31%)
Jan 15, 2009 38.30 38.38 36.93 37.99 30,913,578 -0.22(-0.57%)
Jan 14, 2009 38.61 38.63 37.83 38.21 25,339,098 -0.59(-1.51%)
Jan 13, 2009 38.64 38.98 38.49 38.80 23,527,580 +0.33(+0.86%)
Jan 12, 2009 38.96 39.17 38.34 38.47 23,132,742 -0.47(-1.20%)
Jan 09, 2009 39.00 39.27 38.61 38.94 22,291,364 +0.02(+0.05%)
Jan 08, 2009 39.34 39.49 38.66 38.92 26,305,844 -0.07(-0.19%)
Jan 07, 2009 39.06 39.44 38.74 38.99 21,695,718 -0.37(-0.94%)
Jan 06, 2009 39.78 39.85 38.84 39.36 33,518,474 -0.24(-0.60%)
Jan 05, 2009 39.84 40.07 39.14 39.60 23,574,264 -0.40(-0.99%)
Jan 02, 2009 39.65 40.22 38.93 39.99 0 +0.54(+1.37%)
Jan 01, 2009 39.02 39.60 38.95 39.45 0 +0.00(+0.00%)
Dec 31, 2008 39.02 39.60 38.95 39.45 18,078,474 +0.44(+1.12%)
Dec 30, 2008 38.56 39.02 38.42 39.02 16,501,462 +0.67(+1.75%)
Dec 29, 2008 38.63 38.82 37.81 38.34 14,954,158 -0.27(-0.70%)
Dec 26, 2008 38.80 39.13 38.38 38.61 6,444,035 +0.00(+0.00%)
Dec 24, 2008 38.77 38.88 38.41 38.61 5,519,128 -0.08(-0.20%)
Dec 23, 2008 39.03 39.52 38.63 38.69 16,015,905 -0.16(-0.42%)
Dec 22, 2008 39.02 39.26 38.28 38.86 21,470,370 +0.06(+0.15%)
Dec 19, 2008 39.27 39.66 38.60 38.80 35,080,704 -0.10(-0.25%)
Dec 18, 2008 39.27 39.73 38.57 38.90 28,692,874 +0.14(+0.36%)
Dec 17, 2008 38.94 39.16 38.51 38.76 23,868,096 -0.54(-1.38%)
Dec 16, 2008 38.54 39.40 38.00 39.30 27,170,392 +1.18(+3.10%)
Dec 15, 2008 38.07 38.50 37.55 38.12 19,691,898 +0.37(+0.98%)
Dec 12, 2008 37.72 38.01 37.20 37.75 22,372,368 -0.66(-1.72%)
Dec 11, 2008 37.85 38.80 37.62 38.41 24,279,308 +0.30(+0.78%)
Dec 10, 2008 38.78 38.78 37.48 38.11 19,915,520 -0.01(-0.02%)
Dec 09, 2008 38.87 38.90 37.91 38.12 20,897,362 -0.63(-1.63%)
Dec 08, 2008 38.95 39.41 38.08 38.75 24,813,084 +0.36(+0.93%)
Dec 05, 2008 36.83 38.49 36.43 38.40 25,197,536 +1.35(+3.65%)
Dec 04, 2008 37.86 37.99 36.61 37.04 25,863,358 -0.75(-1.99%)
Dec 03, 2008 37.14 38.25 36.60 37.80 28,518,926 +0.32(+0.86%)
Dec 02, 2008 37.00 37.58 36.23 37.47 24,388,460 +0.99(+2.71%)
Dec 01, 2008 38.02 38.12 36.41 36.48 28,668,704 -2.14(-5.55%)
Nov 28, 2008 38.55 38.74 38.00 38.63 11,662,477 +0.20(+0.53%)
Nov 26, 2008 37.99 38.57 37.27 38.42 28,069,870 -0.28(-0.73%)
Nov 25, 2008 39.56 39.56 37.89 38.71 32,479,666 -0.27(-0.69%)
Nov 24, 2008 39.05 39.49 38.19 38.98 31,103,214 +0.50(+1.30%)
Nov 21, 2008 37.24 38.58 35.93 38.47 46,714,648 +1.67(+4.55%)
Nov 20, 2008 38.24 38.61 36.27 36.80 47,085,108 -1.52(-3.97%)
Nov 19, 2008 39.85 40.57 38.25 38.32 41,759,232 -1.83(-4.55%)
Nov 18, 2008 38.76 40.22 38.55 40.15 32,151,110 +1.07(+2.73%)
Nov 17, 2008 38.77 40.29 38.67 39.08 25,131,840 -0.51(-1.30%)
Nov 14, 2008 40.56 41.21 39.31 39.60 0 -1.88(-4.53%)
Nov 13, 2008 38.51 41.55 37.80 41.47 41,410,140 +3.28(+8.60%)
Nov 12, 2008 38.79 39.26 37.97 38.19 27,882,828 -1.07(-2.74%)
Nov 11, 2008 39.33 39.83 38.25 39.27 21,828,328 -0.30(-0.77%)
Nov 10, 2008 40.22 40.39 39.29 39.57 19,474,820 -0.14(-0.35%)
Nov 07, 2008 38.55 39.89 38.43 39.71 24,638,262 +1.52(+3.97%)
Nov 06, 2008 39.38 39.77 37.91 38.19 34,729,080 -1.27(-3.22%)
Nov 05, 2008 40.72 40.72 39.38 39.46 29,967,750 -1.35(-3.30%)
Nov 04, 2008 40.77 40.99 40.43 40.81 22,227,720 +0.48(+1.19%)
Nov 03, 2008 40.54 40.76 39.93 40.33 17,967,022 -0.12(-0.29%)
Oct 31, 2008 40.12 40.64 39.45 40.45 30,006,064 +0.51(+1.27%)
Oct 30, 2008 41.11 41.38 39.35 39.94 35,835,652 -0.63(-1.56%)
Oct 29, 2008 41.78 41.78 39.59 40.57 44,012,744 -1.75(-4.14%)
Oct 28, 2008 40.51 42.53 39.94 42.33 41,746,852 +2.66(+6.72%)
Oct 27, 2008 39.83 41.34 39.63 39.66 31,952,010 -0.42(-1.05%)
Oct 24, 2008 38.90 41.20 38.67 40.08 35,083,528 -1.09(-2.66%)
Oct 23, 2008 40.78 41.63 39.69 41.18 35,627,520 +0.68(+1.68%)
Oct 22, 2008 41.06 41.61 39.73 40.50 35,374,444 -1.48(-3.52%)
Oct 21, 2008 42.01 42.79 41.78 41.98 21,296,654 -0.51(-1.21%)
Oct 20, 2008 41.83 42.55 40.98 42.49 27,351,740 +1.18(+2.86%)
Oct 17, 2008 41.51 42.86 40.91 41.31 38,300,436 -0.56(-1.34%)
Oct 16, 2008 40.05 42.19 38.45 41.87 52,480,524 +1.95(+4.89%)
Oct 15, 2008 42.40 42.70 39.63 39.92 38,013,020 -2.28(-5.41%)
Oct 14, 2008 43.85 44.49 41.54 42.20 59,018,948 +0.87(+2.11%)
Oct 13, 2008 38.55 41.41 38.21 41.33 49,346,060 +4.50(+12.23%)
Oct 10, 2008 36.53 38.90 34.33 36.83 0 -1.14(-3.00%)
Oct 09, 2008 41.30 41.65 37.97 37.97 50,797,448 -3.15(-7.67%)
Oct 08, 2008 40.64 42.11 40.30 41.12 56,870,172 -0.09(-0.21%)
Oct 07, 2008 42.93 43.29 40.95 41.20 36,660,300 -1.33(-3.12%)
Oct 06, 2008 42.89 43.54 41.07 42.53 50,763,076 -1.09(-2.51%)
Oct 03, 2008 44.84 45.08 43.58 43.62 0 -1.07(-2.40%)
Oct 02, 2008 44.81 45.01 44.61 44.70 46,858,936 +0.00(+0.00%)
Oct 01, 2008 45.54 45.54 44.36 44.70 38,746,336 -0.98(-2.15%)
Sep 30, 2008 44.51 45.81 44.45 45.68 29,760,134 +1.57(+3.56%)
Sep 29, 2008 45.37 46.06 44.11 44.11 37,845,320 -1.65(-3.60%)
Sep 26, 2008 45.34 45.99 45.33 45.76 0 +0.03(+0.06%)
Sep 25, 2008 45.20 46.14 45.14 45.73 22,108,172 +0.77(+1.72%)
Sep 24, 2008 45.00 45.50 44.54 44.96 18,911,344 +0.03(+0.06%)
Sep 23, 2008 45.29 45.56 44.88 44.94 20,680,054 -0.17(-0.38%)
Sep 22, 2008 46.04 46.62 45.03 45.11 24,368,432 -1.04(-2.26%)
Sep 19, 2008 47.38 47.93 45.64 46.15 0 -0.62(-1.33%)
Sep 18, 2008 46.29 46.78 45.63 46.77 44,409,648 +0.94(+2.04%)
Sep 17, 2008 46.02 46.82 45.83 45.83 36,514,228 -0.19(-0.42%)
Sep 16, 2008 45.91 46.49 45.83 46.02 34,973,344 +0.13(+0.27%)
Sep 15, 2008 46.10 46.74 45.90 45.90 31,797,320 -0.65(-1.39%)
Sep 12, 2008 46.85 47.39 46.35 46.55 22,963,010 -0.38(-0.80%)
Sep 11, 2008 46.76 47.18 46.37 46.92 23,849,614 -0.05(-0.10%)
Sep 10, 2008 47.24 47.48 46.83 46.97 19,129,996 -0.07(-0.15%)
Sep 09, 2008 47.42 47.98 47.04 47.04 28,891,202 -0.58(-1.22%)
Sep 08, 2008 46.95 47.73 46.68 47.62 23,093,918 +1.02(+2.19%)
Sep 05, 2008 46.41 46.86 46.36 46.60 0 +0.15(+0.31%)
Sep 04, 2008 47.14 47.14 46.42 46.45 20,741,220 -0.70(-1.48%)
Sep 03, 2008 47.26 47.41 47.02 47.15 14,930,137 -0.15(-0.31%)
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.