Skip to main content

Johnson & Johnson (NY: JNJ )

158.62 +0.66 (+0.42%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 37.73 37.91 36.98 37.14 12,046,180 -0.46(-1.23%)
Sep 29, 2004 37.54 37.61 37.37 37.60 6,221,688 -0.05(-0.12%)
Sep 28, 2004 37.37 37.87 37.10 37.65 7,545,526 +0.38(+1.01%)
Sep 27, 2004 37.16 37.56 37.16 37.27 6,541,084 -0.01(-0.04%)
Sep 24, 2004 37.22 37.56 37.09 37.29 6,909,465 -0.01(-0.02%)
Sep 23, 2004 37.58 37.73 37.27 37.29 9,605,520 -0.49(-1.29%)
Sep 22, 2004 37.97 38.01 37.71 37.78 7,149,997 -0.40(-1.04%)
Sep 21, 2004 38.18 38.21 37.85 38.18 8,085,738 -0.01(-0.03%)
Sep 20, 2004 38.08 38.35 38.08 38.19 7,175,780 -0.40(-1.03%)
Sep 17, 2004 38.48 38.77 38.46 38.59 7,927,405 +0.26(+0.69%)
Sep 16, 2004 38.34 38.49 38.31 38.32 5,004,316 -0.04(-0.10%)
Sep 15, 2004 38.41 38.58 38.31 38.36 6,653,312 -0.11(-0.29%)
Sep 14, 2004 38.26 38.69 38.26 38.47 8,243,464 +0.13(+0.34%)
Sep 13, 2004 38.11 38.34 37.81 38.34 8,879,677 +0.38(+1.01%)
Sep 10, 2004 37.85 38.01 37.63 37.96 7,760,731 +0.04(+0.10%)
Sep 09, 2004 38.42 38.45 37.92 37.92 7,762,703 -0.50(-1.30%)
Sep 08, 2004 38.41 38.49 38.24 38.42 11,016,259 +0.27(+0.71%)
Sep 07, 2004 38.28 38.44 38.05 38.15 8,653,704 +0.01(+0.02%)
Sep 03, 2004 38.11 38.33 38.10 38.14 7,737,982 +0.09(+0.23%)
Sep 02, 2004 38.03 38.18 37.92 38.06 7,505,336 -0.05(-0.12%)
Sep 01, 2004 38.24 38.28 37.85 38.10 9,022,995 -0.20(-0.53%)
Aug 31, 2004 37.92 38.31 37.92 38.31 8,758,956 +0.37(+0.97%)
Aug 30, 2004 37.99 38.14 37.91 37.94 5,046,325 -0.11(-0.29%)
Aug 27, 2004 37.98 38.14 37.97 38.05 5,290,194 +0.13(+0.33%)
Aug 26, 2004 38.02 38.14 37.89 37.93 5,961,440 -0.09(-0.24%)
Aug 25, 2004 37.74 38.04 37.71 38.02 7,129,675 +0.32(+0.86%)
Aug 24, 2004 37.89 37.91 37.63 37.70 6,109,005 +0.08(+0.21%)
Aug 23, 2004 37.67 37.99 37.61 37.62 7,078,414 +0.01(+0.02%)
Aug 20, 2004 37.37 37.66 37.36 37.61 5,777,174 +0.17(+0.46%)
Aug 19, 2004 37.39 37.59 37.35 37.44 6,740,365 -0.16(-0.44%)
Aug 18, 2004 37.28 37.62 37.27 37.60 7,357,923 +0.32(+0.87%)
Aug 17, 2004 37.02 37.29 36.96 37.28 9,795,247 +0.30(+0.80%)
Aug 16, 2004 36.62 37.09 36.61 36.98 7,187,912 +0.36(+0.99%)
Aug 13, 2004 37.09 37.16 36.43 36.62 9,173,897 -0.50(-1.35%)
Aug 12, 2004 37.02 37.42 36.99 37.12 11,621,685 +0.20(+0.54%)
Aug 11, 2004 36.07 37.02 36.07 36.92 9,207,414 +0.67(+1.84%)
Aug 10, 2004 35.92 36.27 35.85 36.26 5,962,957 +0.33(+0.92%)
Aug 09, 2004 36.04 36.20 35.91 35.93 5,232,564 -0.07(-0.20%)
Aug 06, 2004 36.41 36.41 35.87 36.00 9,180,873 -0.41(-1.12%)
Aug 05, 2004 36.73 36.92 36.33 36.41 9,296,741 -0.24(-0.65%)
Aug 04, 2004 36.43 36.69 36.38 36.65 5,215,123 +0.10(+0.27%)
Aug 03, 2004 36.51 36.91 36.44 36.55 8,999,791 -0.06(-0.16%)
Aug 02, 2004 36.27 36.74 36.27 36.61 6,279,471 +0.16(+0.45%)
Jul 30, 2004 36.40 36.65 36.26 36.44 7,633,640 -0.13(-0.36%)
Jul 29, 2004 36.69 36.77 36.38 36.58 7,328,349 -0.14(-0.38%)
Jul 28, 2004 36.63 36.83 36.13 36.71 13,097,334 +0.02(+0.05%)
Jul 27, 2004 36.48 36.75 36.34 36.69 7,709,319 +0.15(+0.40%)
Jul 26, 2004 36.65 36.70 36.17 36.55 8,925,175 -0.20(-0.56%)
Jul 23, 2004 37.06 37.06 36.52 36.75 7,955,462 -0.33(-0.89%)
Jul 22, 2004 36.79 37.19 36.76 37.08 10,501,981 +0.32(+0.88%)
Jul 21, 2004 37.29 37.31 36.73 36.76 9,121,574 -0.37(-0.99%)
Jul 20, 2004 37.32 37.38 36.99 37.13 9,920,214 -0.06(-0.16%)
Jul 19, 2004 38.03 38.03 36.87 37.19 13,437,355 -0.26(-0.70%)
Jul 16, 2004 36.75 38.34 36.60 37.45 35,204,924 +0.96(+2.62%)
Jul 15, 2004 36.96 36.98 36.44 36.50 8,303,218 -0.38(-1.02%)
Jul 14, 2004 36.52 37.12 36.50 36.87 11,379,636 +0.36(+0.97%)
Jul 13, 2004 36.63 36.69 36.30 36.52 9,665,123 +0.32(+0.89%)
Jul 12, 2004 36.17 36.40 35.94 36.19 6,410,960 -0.07(-0.18%)
Jul 09, 2004 36.20 36.38 36.12 36.26 5,914,122 +0.15(+0.42%)
Jul 08, 2004 36.01 36.62 36.00 36.11 8,766,084 +0.15(+0.42%)
Jul 07, 2004 36.12 36.26 35.89 35.96 8,277,436 -0.28(-0.76%)
Jul 06, 2004 36.38 36.55 36.21 36.23 8,724,377 -0.26(-0.72%)
Jul 02, 2004 36.45 37.02 36.34 36.50 7,279,667 -0.08(-0.22%)
Jul 01, 2004 36.50 36.77 36.30 36.58 9,650,412 -0.15(-0.41%)
Jun 30, 2004 36.75 36.81 36.45 36.73 9,285,215 -0.03(-0.07%)
Jun 29, 2004 36.25 36.92 36.24 36.75 9,400,325 +0.51(+1.40%)
Jun 28, 2004 36.10 36.36 36.05 36.25 9,994,679 +0.31(+0.86%)
Jun 25, 2004 36.53 36.60 35.94 35.94 12,030,256 -0.78(-2.14%)
Jun 24, 2004 36.65 36.96 36.63 36.72 6,742,033 +0.03(+0.09%)
Jun 23, 2004 36.60 36.79 36.36 36.69 9,401,841 +0.18(+0.49%)
Jun 22, 2004 36.48 36.60 36.27 36.51 7,940,448 +0.06(+0.16%)
Jun 21, 2004 36.25 36.73 36.24 36.45 6,846,526 +0.02(+0.05%)
Jun 18, 2004 36.59 36.65 36.28 36.43 12,841,636 -0.20(-0.54%)
Jun 17, 2004 36.55 36.76 36.42 36.63 7,204,595 -0.22(-0.59%)
Jun 16, 2004 36.94 37.05 36.83 36.85 6,782,071 -0.22(-0.59%)
Jun 15, 2004 37.42 37.49 36.88 37.06 12,606,563 -0.53(-1.40%)
Jun 14, 2004 37.45 37.71 37.45 37.59 6,456,154 -0.04(-0.11%)
Jun 10, 2004 37.42 37.74 37.39 37.63 6,679,397 +0.20(+0.55%)
Jun 09, 2004 37.56 37.56 37.31 37.43 5,901,686 -0.14(-0.37%)
Jun 08, 2004 37.40 37.77 37.35 37.56 11,373,873 +0.16(+0.44%)
Jun 07, 2004 37.27 37.40 37.04 37.40 7,467,876 +0.22(+0.60%)
Jun 04, 2004 37.31 37.45 37.11 37.18 7,876,599 -0.14(-0.37%)
Jun 03, 2004 36.92 37.54 36.91 37.31 13,421,886 +0.26(+0.69%)
Jun 02, 2004 36.81 37.29 36.77 37.06 11,992,948 +0.28(+0.77%)
Jun 01, 2004 36.42 36.85 36.36 36.77 7,832,163 +0.04(+0.11%)
May 28, 2004 36.66 36.82 36.21 36.73 8,349,626 -0.05(-0.14%)
May 27, 2004 36.69 36.85 36.64 36.79 8,573,021 +0.20(+0.56%)
May 26, 2004 36.40 36.87 36.38 36.58 13,760,542 +0.08(+0.22%)
May 25, 2004 35.70 36.73 35.69 36.50 12,357,689 +0.69(+1.93%)
May 24, 2004 36.26 36.32 35.76 35.81 9,467,662 -0.42(-1.15%)
May 21, 2004 36.05 36.29 35.98 36.23 10,018,338 +0.24(+0.66%)
May 20, 2004 35.76 36.13 35.75 35.99 6,916,138 +0.20(+0.55%)
May 19, 2004 36.13 36.16 35.79 35.79 8,718,463 -0.23(-0.64%)
May 18, 2004 36.18 36.19 35.96 36.02 8,131,388 -0.05(-0.13%)
May 17, 2004 35.72 36.33 35.69 36.07 9,448,098 +0.12(+0.33%)
May 14, 2004 35.96 36.25 35.65 35.95 8,179,009 -0.27(-0.75%)
May 13, 2004 36.42 36.43 35.98 36.22 10,038,660 -0.20(-0.56%)
May 12, 2004 36.27 36.44 35.94 36.42 8,793,534 +0.07(+0.18%)
May 11, 2004 36.85 37.18 36.21 36.36 12,503,738 -0.20(-0.56%)
May 10, 2004 36.11 36.89 36.11 36.56 17,406,594 +0.10(+0.27%)
May 07, 2004 36.28 36.91 36.24 36.46 16,752,333 +0.30(+0.84%)
May 06, 2004 35.63 36.29 35.62 36.16 13,153,448 +0.50(+1.41%)
May 05, 2004 35.94 36.09 35.62 35.66 9,705,009 -0.47(-1.31%)
May 04, 2004 36.12 36.27 35.88 36.13 9,910,811 -0.09(-0.24%)
May 03, 2004 35.75 36.26 35.70 36.22 11,183,843 +0.59(+1.67%)
Apr 30, 2004 35.63 35.97 35.53 35.63 11,160,791 -0.05(-0.13%)
Apr 29, 2004 35.70 35.78 35.40 35.67 9,521,349 -0.06(-0.17%)
Apr 28, 2004 35.77 35.92 35.55 35.73 9,927,494 -0.11(-0.31%)
Apr 27, 2004 35.54 36.03 35.53 35.84 12,921,560 +0.30(+0.85%)
Apr 26, 2004 35.40 35.59 35.32 35.54 8,965,365 +0.15(+0.41%)
Apr 23, 2004 35.30 35.51 35.18 35.40 8,988,417 +0.03(+0.07%)
Apr 22, 2004 35.23 35.59 35.09 35.37 10,833,357 -0.03(-0.07%)
Apr 21, 2004 34.98 35.57 34.96 35.40 11,641,704 +0.36(+1.04%)
Apr 20, 2004 35.41 35.46 34.97 35.03 11,486,859 -0.52(-1.47%)
Apr 19, 2004 35.45 35.65 35.20 35.55 11,548,585 -0.14(-0.39%)
Apr 16, 2004 36.05 36.06 35.47 35.69 17,247,806 -0.26(-0.72%)
Apr 15, 2004 34.93 36.11 34.86 35.95 29,341,304 +1.27(+3.65%)
Apr 14, 2004 33.85 34.68 33.80 34.68 14,035,046 +0.80(+2.35%)
Apr 13, 2004 34.25 34.35 33.85 33.89 16,338,757 +0.13(+0.37%)
Apr 12, 2004 33.54 33.79 33.50 33.76 8,107,729 +0.22(+0.65%)
Apr 08, 2004 34.12 34.16 33.32 33.54 12,166,446 -0.34(-0.99%)
Apr 07, 2004 33.94 34.12 33.82 33.88 9,435,510 -0.07(-0.19%)
Apr 06, 2004 33.69 33.96 33.67 33.94 7,647,441 -0.03(-0.08%)
Apr 05, 2004 33.75 33.97 33.50 33.97 10,801,206 +0.22(+0.66%)
Apr 02, 2004 32.90 33.79 32.90 33.75 11,240,109 +0.44(+1.31%)
Apr 01, 2004 33.66 33.78 33.21 33.31 9,676,952 -0.13(-0.39%)
Mar 31, 2004 33.33 33.58 33.17 33.44 10,922,382 +0.20(+0.59%)
Mar 30, 2004 33.30 33.53 33.15 33.25 8,727,865 -0.10(-0.30%)
Mar 29, 2004 33.24 33.54 33.23 33.34 9,976,632 +0.29(+0.88%)
Mar 26, 2004 33.30 33.30 33.00 33.05 8,747,430 -0.05(-0.14%)
Mar 25, 2004 32.94 33.14 32.61 33.10 14,870,084 +0.36(+1.11%)
Mar 24, 2004 32.67 32.96 32.64 32.74 10,382,170 +0.00(+0.00%)
Mar 23, 2004 32.99 32.99 32.54 32.74 9,969,049 +0.10(+0.30%)
Mar 22, 2004 33.00 33.01 32.47 32.64 14,113,757 -0.36(-1.10%)
Mar 19, 2004 33.62 33.72 32.98 33.00 15,406,960 -0.61(-1.82%)
Mar 18, 2004 33.58 33.87 33.56 33.61 9,398,201 +0.07(+0.20%)
Mar 17, 2004 33.83 34.05 33.38 33.55 11,524,926 -0.13(-0.39%)
Mar 16, 2004 33.48 33.77 33.37 33.68 9,984,063 +0.34(+1.01%)
Mar 15, 2004 33.44 33.69 33.16 33.34 11,946,995 -0.09(-0.28%)
Mar 12, 2004 33.73 33.79 33.30 33.44 15,225,878 -0.26(-0.78%)
Mar 11, 2004 34.06 34.49 33.63 33.70 14,926,198 -0.44(-1.27%)
Mar 10, 2004 34.69 34.78 34.11 34.14 14,172,753 -0.59(-1.71%)
Mar 09, 2004 34.97 34.98 34.65 34.73 9,742,317 -0.28(-0.81%)
Mar 08, 2004 35.23 35.45 34.94 35.01 8,475,352 -0.02(-0.06%)
Mar 05, 2004 34.83 35.30 34.80 35.03 10,830,476 +0.07(+0.19%)
Mar 04, 2004 34.98 35.09 34.84 34.97 6,002,692 -0.13(-0.36%)
Mar 03, 2004 34.75 35.21 34.75 35.09 10,171,059 +0.23(+0.66%)
Mar 02, 2004 35.29 35.41 34.82 34.86 16,242,757 -0.59(-1.66%)
Mar 01, 2004 35.93 35.93 35.28 35.45 10,497,128 -0.10(-0.28%)
Feb 27, 2004 35.61 35.87 35.54 35.55 7,533,090 -0.04(-0.11%)
Feb 26, 2004 35.40 35.80 35.40 35.59 7,526,417 -0.06(-0.17%)
Feb 25, 2004 35.57 35.82 35.44 35.65 11,050,079 -0.08(-0.22%)
Feb 24, 2004 35.28 35.82 35.28 35.72 18,606,524 +0.75(+2.13%)
Feb 23, 2004 35.27 35.27 34.81 34.98 11,242,232 -0.16(-0.47%)
Feb 20, 2004 35.44 35.47 35.11 35.14 10,938,306 -0.18(-0.50%)
Feb 19, 2004 35.61 35.70 35.32 35.32 12,566,221 -0.21(-0.59%)
Feb 18, 2004 35.67 35.75 35.49 35.53 7,166,983 -0.34(-0.96%)
Feb 17, 2004 35.92 36.02 35.73 35.88 7,307,572 +0.12(+0.33%)
Feb 13, 2004 36.01 36.17 35.67 35.76 7,574,948 -0.24(-0.68%)
Feb 12, 2004 35.93 36.20 35.81 36.00 8,742,273 -0.03(-0.09%)
Feb 11, 2004 35.79 36.16 35.61 36.03 11,074,800 +0.14(+0.40%)
Feb 10, 2004 35.68 36.03 35.65 35.89 8,623,675 +0.21(+0.59%)
Feb 09, 2004 35.76 35.80 35.36 35.68 9,208,475 -0.03(-0.07%)
Feb 06, 2004 35.93 36.03 35.65 35.70 10,014,243 -0.23(-0.64%)
Feb 05, 2004 35.97 36.17 35.84 35.94 10,825,926 +0.01(+0.04%)
Feb 04, 2004 35.59 36.15 35.51 35.92 14,311,673 +0.42(+1.19%)
Feb 03, 2004 35.38 35.55 35.22 35.50 7,655,176 +0.20(+0.58%)
Feb 02, 2004 35.22 35.53 34.98 35.30 10,630,437 +0.07(+0.21%)
Jan 30, 2004 35.49 35.55 35.18 35.22 9,998,774 -0.31(-0.87%)
Jan 29, 2004 35.08 35.63 34.97 35.53 11,665,666 +0.48(+1.37%)
Jan 28, 2004 35.21 35.36 35.02 35.05 12,711,057 -0.08(-0.23%)
Jan 27, 2004 35.18 35.41 35.13 35.13 13,498,322 -0.14(-0.41%)
Jan 26, 2004 34.95 35.35 34.87 35.28 12,131,413 +0.33(+0.94%)
Jan 23, 2004 35.14 35.31 34.78 34.95 14,206,573 -0.03(-0.09%)
Jan 22, 2004 34.72 35.09 34.70 34.98 13,487,858 +0.32(+0.93%)
Jan 21, 2004 33.96 34.72 33.96 34.66 16,810,722 +0.70(+2.06%)
Jan 20, 2004 33.50 34.25 33.50 33.96 21,267,850 +0.69(+2.08%)
Jan 16, 2004 33.95 33.95 33.25 33.27 23,301,000 -0.92(-2.68%)
Jan 15, 2004 34.33 34.78 34.06 34.18 10,786,646 -0.11(-0.31%)
Jan 14, 2004 34.41 34.56 34.21 34.29 9,722,298 -0.16(-0.48%)
Jan 13, 2004 34.55 34.78 34.31 34.45 11,227,066 -0.09(-0.27%)
Jan 12, 2004 33.95 34.62 33.94 34.54 15,862,849 +0.65(+1.93%)
Jan 09, 2004 34.22 34.22 33.89 33.89 9,747,625 -0.39(-1.13%)
Jan 08, 2004 34.12 34.28 33.96 34.28 9,804,650 +0.16(+0.46%)
Jan 07, 2004 34.06 34.14 33.93 34.12 11,039,615 +0.01(+0.04%)
Jan 06, 2004 34.10 34.35 33.99 34.11 11,068,127 -0.15(-0.44%)
Jan 05, 2004 34.29 34.34 33.96 34.26 12,790,678 +0.20(+0.58%)
Jan 02, 2004 34.06 34.35 33.89 34.06 9,802,678 +0.00(+0.00%)
Dec 31, 2003 33.82 34.12 33.77 34.06 8,463,978 +0.19(+0.56%)
Dec 30, 2003 33.79 34.04 33.63 33.87 8,920,322 +0.08(+0.23%)
Dec 29, 2003 33.53 33.79 33.46 33.79 9,993,163 +0.42(+1.24%)
Dec 26, 2003 33.34 33.44 33.30 33.38 1,940,637 -0.07(-0.22%)
Dec 24, 2003 33.33 33.46 33.17 33.45 4,524,161 +0.12(+0.36%)
Dec 23, 2003 33.12 33.48 33.10 33.33 12,283,679 +0.05(+0.14%)
Dec 22, 2003 33.02 33.28 32.90 33.28 11,714,955 +0.25(+0.76%)
Dec 19, 2003 33.10 33.10 32.90 33.03 18,393,898 +0.09(+0.26%)
Dec 18, 2003 32.44 32.95 32.44 32.95 14,349,891 +0.41(+1.26%)
Dec 17, 2003 32.51 32.66 32.39 32.54 11,900,890 -0.05(-0.14%)
Dec 16, 2003 32.53 32.79 32.39 32.59 16,139,021 -0.03(-0.08%)
Dec 15, 2003 33.03 33.03 32.47 32.61 18,786,394 +0.05(+0.14%)
Dec 12, 2003 32.17 32.87 32.17 32.57 16,567,915 -0.40(-1.22%)
Dec 11, 2003 32.90 33.13 32.90 32.97 11,428,622 -0.16(-0.50%)
Dec 10, 2003 32.98 33.17 32.90 33.13 12,347,225 +0.16(+0.48%)
Dec 09, 2003 33.07 33.15 32.87 32.98 16,155,097 +0.11(+0.32%)
Dec 08, 2003 32.55 33.15 32.51 32.87 16,782,816 +0.45(+1.40%)
Dec 05, 2003 32.69 32.76 32.30 32.41 10,735,689 -0.11(-0.34%)
Dec 04, 2003 32.49 32.67 32.38 32.53 12,001,896 +0.11(+0.35%)
Dec 03, 2003 32.44 32.61 32.32 32.41 15,267,584 +0.14(+0.43%)
Dec 02, 2003 32.63 32.63 32.26 32.28 17,054,592 -0.36(-1.11%)
Dec 01, 2003 33.17 33.17 32.51 32.64 16,176,178 +0.13(+0.41%)
Nov 28, 2003 32.47 32.67 32.44 32.51 8,290,175 -0.26(-0.80%)
Nov 26, 2003 33.44 33.44 32.44 32.77 24,646,676 -0.65(-1.95%)
Nov 25, 2003 33.78 33.78 33.25 33.42 17,432,072 -0.52(-1.53%)
Nov 24, 2003 33.05 33.96 33.05 33.94 12,054,977 +0.40(+1.18%)
Nov 21, 2003 33.95 33.96 33.36 33.55 11,800,340 -0.40(-1.18%)
Nov 20, 2003 34.32 34.45 33.88 33.95 9,130,067 -0.51(-1.47%)
Nov 19, 2003 34.22 34.61 34.22 34.46 9,883,513 +0.21(+0.62%)
Nov 18, 2003 34.24 34.87 34.08 34.25 16,033,314 +0.18(+0.52%)
Nov 17, 2003 33.96 34.33 33.85 34.07 10,346,075 -0.30(-0.86%)
Nov 14, 2003 33.42 34.58 33.36 34.37 32,542,992 +1.17(+3.54%)
Nov 13, 2003 32.58 33.41 32.49 33.19 16,859,102 +0.55(+1.70%)
Nov 12, 2003 32.60 32.64 32.39 32.64 8,397,854 +0.28(+0.86%)
Nov 11, 2003 32.14 32.47 32.01 32.36 9,777,654 +0.23(+0.72%)
Nov 10, 2003 32.18 32.30 31.82 32.13 9,154,181 -0.05(-0.16%)
Nov 07, 2003 32.29 32.83 32.14 32.18 9,675,435 -0.24(-0.73%)
Nov 06, 2003 32.38 32.47 32.14 32.42 10,469,071 +0.01(+0.04%)
Nov 05, 2003 32.28 32.74 32.15 32.41 11,244,962 +0.00(+0.00%)
Nov 04, 2003 32.54 32.74 32.31 32.41 11,658,993 -0.42(-1.27%)
Nov 03, 2003 33.02 33.10 32.80 32.82 10,415,535 -0.36(-1.09%)
Oct 31, 2003 32.70 33.19 32.70 33.19 15,606,241 +0.56(+1.72%)
Oct 30, 2003 32.63 32.93 32.50 32.63 16,202,870 +0.00(+0.00%)
Oct 29, 2003 33.30 33.34 31.68 32.63 42,332,780 -0.70(-2.10%)
Oct 28, 2003 32.96 33.33 32.87 33.32 10,389,904 +0.41(+1.24%)
Oct 27, 2003 33.20 33.41 32.82 32.92 7,939,083 -0.28(-0.85%)
Oct 24, 2003 33.17 33.20 32.74 33.20 10,713,850 +0.03(+0.10%)
Oct 23, 2003 32.94 33.27 32.92 33.17 10,220,652 +0.26(+0.78%)
Oct 22, 2003 33.10 33.42 32.80 32.91 11,732,245 -0.62(-1.85%)
Oct 21, 2003 33.39 33.64 33.34 33.53 10,853,983 +0.15(+0.43%)
Oct 20, 2003 33.36 33.48 33.21 33.38 7,643,195 +0.14(+0.44%)
Oct 17, 2003 33.54 33.56 33.15 33.24 11,143,198 -0.18(-0.55%)
Oct 16, 2003 33.30 33.46 33.18 33.42 9,910,508 +0.13(+0.38%)
Oct 15, 2003 33.69 33.73 33.17 33.30 18,927,436 -0.28(-0.84%)
Oct 14, 2003 33.38 33.61 33.23 33.58 22,064,216 +0.75(+2.29%)
Oct 13, 2003 32.77 32.88 32.63 32.83 8,109,094 +0.36(+1.12%)
Oct 10, 2003 32.57 32.57 32.36 32.47 10,244,918 -0.10(-0.30%)
Oct 09, 2003 33.10 33.12 32.43 32.57 16,374,245 -0.26(-0.78%)
Oct 08, 2003 33.01 33.03 32.70 32.82 9,838,015 -0.21(-0.64%)
Oct 07, 2003 32.99 33.11 32.84 33.03 10,805,755 -0.04(-0.12%)
Oct 06, 2003 33.05 33.26 32.81 33.07 8,702,993 +0.03(+0.10%)
Oct 03, 2003 33.45 33.59 32.97 33.04 10,436,009 -0.13(-0.38%)
Oct 02, 2003 33.23 33.23 32.94 33.17 9,802,375 +0.02(+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.