Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 38.34 38.47 37.88 37.94 31,187,002 -0.57(-1.47%)
Jan 30, 2006 38.71 38.74 38.27 38.51 18,013,080 -0.20(-0.53%)
Jan 27, 2006 38.87 39.04 38.47 38.71 17,587,068 +0.05(+0.12%)
Jan 26, 2006 38.74 39.23 38.61 38.67 24,183,812 +0.09(+0.24%)
Jan 25, 2006 40.22 40.22 38.27 38.57 38,474,252 -0.57(-1.45%)
Jan 24, 2006 39.69 40.38 39.14 39.14 30,266,428 -1.21(-2.99%)
Jan 23, 2006 40.06 40.38 39.96 40.35 10,939,368 +0.26(+0.64%)
Jan 20, 2006 40.99 41.08 40.04 40.09 16,720,333 -0.90(-2.20%)
Jan 19, 2006 41.08 41.29 40.68 40.99 11,366,441 -0.01(-0.03%)
Jan 18, 2006 40.72 41.04 40.45 41.01 11,470,177 +0.60(+1.49%)
Jan 17, 2006 40.43 40.93 40.29 40.41 14,671,562 -0.36(-0.87%)
Jan 13, 2006 40.82 41.07 40.50 40.76 10,682,304 -0.26(-0.63%)
Jan 12, 2006 41.21 41.24 40.75 41.02 11,014,136 -0.19(-0.46%)
Jan 11, 2006 41.51 41.53 40.84 41.21 13,382,606 -0.40(-0.95%)
Jan 10, 2006 41.22 41.61 41.21 41.61 10,097,656 +0.07(+0.17%)
Jan 09, 2006 41.22 41.55 41.16 41.53 10,773,452 +0.26(+0.62%)
Jan 06, 2006 41.09 41.37 40.97 41.28 8,977,042 +0.18(+0.45%)
Jan 05, 2006 41.26 41.51 40.95 41.09 14,942,426 -0.17(-0.42%)
Jan 04, 2006 40.83 41.30 40.72 41.26 13,752,655 +0.63(+1.54%)
Jan 03, 2006 40.27 40.78 40.25 40.64 16,232,444 +1.01(+2.55%)
Dec 30, 2005 39.63 39.73 39.58 39.63 7,979,273 -0.10(-0.25%)
Dec 29, 2005 39.91 40.02 39.59 39.73 8,076,032 -0.11(-0.28%)
Dec 28, 2005 39.76 40.00 39.76 39.84 8,509,172 +0.08(+0.20%)
Dec 27, 2005 40.30 40.35 39.74 39.76 9,599,151 -0.53(-1.33%)
Dec 23, 2005 40.42 40.56 40.23 40.29 5,446,252 -0.14(-0.34%)
Dec 22, 2005 40.20 40.43 39.93 40.43 7,854,912 +0.29(+0.72%)
Dec 21, 2005 40.21 40.35 40.02 40.14 9,527,416 +0.07(+0.16%)
Dec 20, 2005 40.17 40.35 40.00 40.08 10,535,346 -0.27(-0.67%)
Dec 19, 2005 40.13 40.88 40.29 40.35 16,143,723 +0.22(+0.54%)
Dec 16, 2005 39.67 40.45 39.69 40.13 20,014,534 +0.46(+1.16%)
Dec 15, 2005 39.63 39.79 39.56 39.67 10,528,825 +0.03(+0.08%)
Dec 14, 2005 39.83 39.88 39.60 39.63 15,467,775 -0.09(-0.23%)
Dec 13, 2005 39.65 39.89 39.56 39.73 19,390,150 +0.07(+0.17%)
Dec 12, 2005 39.66 39.73 39.57 39.66 12,073,479 +0.03(+0.08%)
Dec 09, 2005 39.56 39.79 39.55 39.63 12,335,395 +0.01(+0.03%)
Dec 08, 2005 39.59 40.06 39.48 39.62 15,788,081 +0.03(+0.07%)
Dec 07, 2005 39.82 39.86 39.40 39.59 21,788,650 -0.28(-0.71%)
Dec 06, 2005 40.39 40.39 39.83 39.87 22,464,596 -0.38(-0.95%)
Dec 05, 2005 40.22 40.88 40.04 40.25 33,284,456 -0.11(-0.26%)
Dec 02, 2005 40.62 40.75 40.35 40.36 10,340,160 -0.32(-0.78%)
Dec 01, 2005 40.78 40.92 40.64 40.68 10,560,977 -0.04(-0.10%)
Nov 30, 2005 41.20 41.30 40.70 40.72 11,666,273 -0.16(-0.40%)
Nov 29, 2005 41.41 41.42 40.85 40.88 13,067,305 -0.26(-0.64%)
Nov 28, 2005 41.38 41.51 41.01 41.14 19,258,510 +0.16(+0.40%)
Nov 25, 2005 40.95 41.11 40.85 40.98 7,725,698 +0.32(+0.78%)
Nov 23, 2005 40.52 40.77 40.42 40.66 11,650,348 +0.04(+0.10%)
Nov 22, 2005 40.70 40.75 40.32 40.62 16,114,756 -0.25(-0.61%)
Nov 21, 2005 41.24 41.24 40.68 40.87 16,635,555 -0.37(-0.90%)
Nov 18, 2005 41.76 42.05 41.11 41.24 17,737,970 -0.52(-1.25%)
Nov 17, 2005 41.95 41.98 41.59 41.76 16,070,319 +0.06(+0.14%)
Nov 16, 2005 42.05 42.05 41.31 41.71 23,004,960 +0.28(+0.67%)
Nov 15, 2005 41.13 41.87 40.78 41.43 57,007,072 +1.53(+3.83%)
Nov 14, 2005 40.27 40.30 39.85 39.90 13,500,597 -0.27(-0.67%)
Nov 11, 2005 40.39 40.48 40.17 40.17 8,951,412 -0.32(-0.80%)
Nov 10, 2005 40.23 40.62 39.95 40.49 9,293,860 +0.26(+0.64%)
Nov 09, 2005 40.17 40.49 39.95 40.23 10,707,783 +0.16(+0.41%)
Nov 08, 2005 40.19 40.35 39.98 40.07 11,213,417 -0.44(-1.07%)
Nov 07, 2005 39.89 40.60 39.69 40.51 14,807,449 +0.36(+0.90%)
Nov 04, 2005 40.35 40.44 39.56 40.14 23,110,516 -0.21(-0.52%)
Nov 03, 2005 40.42 40.58 40.20 40.35 25,743,024 -0.07(-0.16%)
Nov 02, 2005 40.79 41.34 40.25 40.42 23,852,132 -0.40(-0.97%)
Nov 01, 2005 41.20 41.37 40.75 40.82 15,008,550 -0.47(-1.15%)
Oct 31, 2005 41.48 41.54 41.24 41.29 15,045,555 -0.22(-0.52%)
Oct 28, 2005 40.91 41.53 40.70 41.51 14,024,126 +1.00(+2.46%)
Oct 27, 2005 41.21 41.22 40.25 40.51 21,381,746 -0.90(-2.18%)
Oct 26, 2005 41.67 41.92 41.26 41.42 13,855,026 -0.51(-1.21%)
Oct 25, 2005 42.05 42.17 41.71 41.92 10,776,485 -0.34(-0.81%)
Oct 24, 2005 42.33 42.53 41.84 42.27 13,264,766 +0.02(+0.05%)
Oct 21, 2005 42.40 42.52 42.12 42.25 21,062,350 -0.07(-0.16%)
Oct 20, 2005 42.46 42.59 42.13 42.31 13,075,343 -0.10(-0.23%)
Oct 19, 2005 41.61 42.43 41.34 42.41 20,828,036 +0.89(+2.14%)
Oct 18, 2005 41.94 42.20 41.32 41.52 30,007,394 -0.02(-0.05%)
Oct 17, 2005 41.97 41.97 41.32 41.54 14,067,956 -0.46(-1.10%)
Oct 14, 2005 42.36 42.23 41.82 42.00 20,199,256 -0.21(-0.50%)
Oct 13, 2005 40.75 42.60 40.73 42.21 29,995,412 +1.46(+3.59%)
Oct 12, 2005 40.51 40.95 40.32 40.75 12,203,300 +0.34(+0.83%)
Oct 11, 2005 40.53 40.67 40.27 40.41 11,839,620 -0.12(-0.29%)
Oct 10, 2005 40.41 40.99 39.91 40.53 11,636,244 +0.09(+0.21%)
Oct 07, 2005 40.75 40.75 40.30 40.45 17,721,438 -0.15(-0.37%)
Oct 06, 2005 41.26 41.27 40.34 40.60 19,251,988 -0.45(-1.09%)
Oct 05, 2005 41.57 41.67 41.05 41.05 7,966,078 -0.53(-1.27%)
Oct 04, 2005 41.55 41.73 41.18 41.57 9,295,376 +0.31(+0.75%)
Oct 03, 2005 41.73 41.71 41.22 41.26 10,353,203 -0.46(-1.11%)
Sep 30, 2005 42.13 42.16 41.54 41.73 8,563,466 -0.31(-0.74%)
Sep 29, 2005 41.51 42.10 41.47 42.03 9,532,269 +0.36(+0.85%)
Sep 28, 2005 41.72 41.94 41.61 41.68 8,452,300 -0.16(-0.38%)
Sep 27, 2005 42.13 42.17 41.63 41.84 9,469,633 -0.28(-0.66%)
Sep 26, 2005 42.35 42.50 42.04 42.11 9,072,133 -0.08(-0.19%)
Sep 23, 2005 42.19 42.80 42.13 42.19 11,851,449 -0.45(-1.07%)
Sep 22, 2005 42.50 43.08 42.47 42.65 10,978,647 -0.01(-0.03%)
Sep 21, 2005 42.17 43.06 42.14 42.66 10,879,159 +0.20(+0.47%)
Sep 20, 2005 42.68 42.73 42.40 42.46 8,039,482 -0.16(-0.39%)
Sep 19, 2005 42.98 42.99 42.53 42.63 10,946,041 -0.35(-0.81%)
Sep 16, 2005 42.58 43.00 42.43 42.98 19,708,636 +0.53(+1.26%)
Sep 15, 2005 42.45 42.52 42.31 42.44 6,030,294 +0.05(+0.11%)
Sep 14, 2005 42.51 42.67 42.23 42.40 11,003,975 +0.16(+0.39%)
Sep 13, 2005 42.54 42.66 42.20 42.23 10,115,855 -0.42(-0.97%)
Sep 12, 2005 42.68 42.83 42.55 42.65 8,983,564 -0.03(-0.08%)
Sep 09, 2005 42.43 42.85 42.27 42.68 7,771,499 +0.42(+0.98%)
Sep 08, 2005 42.86 42.86 42.17 42.27 9,804,801 -0.46(-1.08%)
Sep 07, 2005 42.20 42.79 42.16 42.73 11,855,847 +0.67(+1.58%)
Sep 06, 2005 41.71 42.21 41.68 42.06 11,182,933 +0.59(+1.42%)
Sep 02, 2005 41.77 41.92 41.44 41.47 6,253,992 -0.15(-0.36%)
Sep 01, 2005 41.66 42.02 41.47 41.63 9,318,580 -0.17(-0.41%)
Aug 31, 2005 41.54 41.87 40.92 41.80 11,604,092 +0.26(+0.62%)
Aug 30, 2005 41.32 41.58 41.11 41.54 10,291,932 -0.01(-0.02%)
Aug 29, 2005 40.74 41.62 40.65 41.55 9,497,994 +0.71(+1.73%)
Aug 26, 2005 40.84 41.15 40.84 40.84 7,868,713 -0.39(-0.94%)
Aug 25, 2005 41.24 41.67 41.18 41.23 9,315,699 +0.18(+0.45%)
Aug 24, 2005 41.34 41.50 40.97 41.05 12,018,427 -0.34(-0.81%)
Aug 23, 2005 41.88 41.92 41.16 41.38 13,511,365 -0.49(-1.17%)
Aug 22, 2005 42.20 42.24 41.75 41.87 8,160,658 -0.05(-0.11%)
Aug 19, 2005 42.15 42.30 41.91 41.92 9,283,698 -0.45(-1.06%)
Aug 18, 2005 41.84 42.49 41.75 42.36 14,105,416 +0.49(+1.18%)
Aug 17, 2005 41.69 42.05 41.65 41.87 8,460,338 +0.32(+0.78%)
Aug 16, 2005 41.75 41.79 41.43 41.55 8,257,113 -0.22(-0.54%)
Aug 15, 2005 41.82 41.93 41.55 41.77 8,193,568 -0.14(-0.33%)
Aug 12, 2005 42.22 42.31 41.85 41.91 7,359,440 -0.49(-1.17%)
Aug 11, 2005 42.10 42.53 42.03 42.40 7,110,263 +0.30(+0.72%)
Aug 10, 2005 42.31 42.63 42.03 42.10 8,115,615 -0.11(-0.27%)
Aug 09, 2005 41.95 42.21 41.84 42.21 6,978,167 +0.38(+0.91%)
Aug 08, 2005 41.90 41.99 41.69 41.83 6,069,422 -0.07(-0.16%)
Aug 05, 2005 42.21 42.25 41.90 41.90 7,612,408 -0.40(-0.95%)
Aug 04, 2005 42.69 42.83 42.28 42.30 6,141,157 -0.47(-1.11%)
Aug 03, 2005 42.45 42.87 42.40 42.77 7,721,148 +0.16(+0.37%)
Aug 02, 2005 42.62 42.67 42.31 42.62 8,424,394 +0.09(+0.20%)
Aug 01, 2005 42.36 43.09 42.36 42.53 11,145,018 +0.36(+0.84%)
Jul 29, 2005 42.65 42.71 42.16 42.17 9,316,760 -0.51(-1.19%)
Jul 28, 2005 42.52 42.75 42.28 42.68 9,693,483 +0.13(+0.29%)
Jul 27, 2005 41.61 42.71 41.55 42.56 16,363,326 +1.23(+2.98%)
Jul 26, 2005 41.43 41.78 41.32 41.32 20,139,502 -0.44(-1.06%)
Jul 25, 2005 42.36 42.39 41.74 41.76 10,224,747 -0.65(-1.52%)
Jul 22, 2005 42.46 42.46 42.20 42.41 8,195,691 +0.22(+0.53%)
Jul 21, 2005 42.77 42.77 42.19 42.19 14,938,635 -0.65(-1.51%)
Jul 20, 2005 42.77 42.83 42.43 42.83 11,090,269 -0.04(-0.09%)
Jul 19, 2005 42.56 42.90 42.53 42.87 16,787,822 +0.28(+0.65%)
Jul 18, 2005 42.76 42.91 42.50 42.60 9,002,370 -0.28(-0.66%)
Jul 15, 2005 42.58 42.96 42.58 42.88 9,810,564 +0.28(+0.67%)
Jul 14, 2005 42.66 42.78 42.41 42.60 9,890,337 +0.12(+0.28%)
Jul 13, 2005 42.61 42.79 42.43 42.48 10,327,724 -0.24(-0.56%)
Jul 12, 2005 42.72 42.86 42.60 42.71 7,797,736 -0.01(-0.02%)
Jul 11, 2005 42.38 42.74 42.27 42.72 9,901,105 +0.34(+0.79%)
Jul 08, 2005 42.13 42.40 41.89 42.38 12,354,050 +0.24(+0.56%)
Jul 07, 2005 42.27 42.27 41.88 42.15 12,615,511 -0.15(-0.36%)
Jul 06, 2005 42.79 42.81 42.30 42.30 10,103,874 -0.46(-1.08%)
Jul 05, 2005 42.46 43.02 42.45 42.76 9,755,815 -0.07(-0.15%)
Jul 01, 2005 42.74 43.14 42.74 42.83 10,190,017 -0.03(-0.08%)
Jun 30, 2005 43.27 43.31 42.60 42.86 14,171,540 -0.46(-1.07%)
Jun 29, 2005 43.49 43.51 43.12 43.32 12,059,223 -0.24(-0.56%)
Jun 28, 2005 42.48 43.58 42.48 43.56 9,208,324 +0.28(+0.64%)
Jun 27, 2005 43.20 43.46 43.18 43.29 10,464,824 +0.05(+0.11%)
Jun 24, 2005 43.32 43.71 42.86 43.24 27,783,910 +0.15(+0.35%)
Jun 23, 2005 43.44 43.58 42.98 43.09 13,539,422 -0.43(-0.98%)
Jun 22, 2005 43.95 43.96 43.50 43.52 13,456,919 -0.35(-0.80%)
Jun 21, 2005 43.75 43.98 43.65 43.87 13,147,230 -0.01(-0.03%)
Jun 20, 2005 43.77 44.05 43.65 43.88 12,435,339 -0.01(-0.02%)
Jun 17, 2005 43.13 44.01 43.13 43.89 21,047,034 +0.17(+0.39%)
Jun 16, 2005 43.63 43.90 43.59 43.72 6,725,805 -0.03(-0.08%)
Jun 15, 2005 43.88 43.88 43.54 43.75 7,060,215 -0.15(-0.35%)
Jun 14, 2005 43.79 44.05 43.76 43.90 6,038,635 +0.07(+0.17%)
Jun 13, 2005 43.68 44.14 43.67 43.83 8,209,947 -0.01(-0.02%)
Jun 10, 2005 43.85 43.99 43.34 43.84 7,959,709 -0.16(-0.37%)
Jun 09, 2005 43.73 44.09 43.62 44.00 7,930,135 +0.24(+0.56%)
Jun 08, 2005 44.08 44.08 43.68 43.76 8,032,354 -0.12(-0.27%)
Jun 07, 2005 44.00 44.14 43.85 43.87 8,372,678 +0.11(+0.24%)
Jun 06, 2005 43.91 43.99 43.72 43.77 10,679,423 -0.04(-0.09%)
Jun 03, 2005 44.07 44.14 43.76 43.81 9,897,314 -0.37(-0.84%)
Jun 02, 2005 44.34 44.34 44.09 44.18 10,254,624 -0.20(-0.46%)
Jun 01, 2005 44.24 44.58 44.21 44.38 7,531,725 +0.14(+0.31%)
May 31, 2005 44.63 44.63 44.24 44.24 9,703,644 -0.22(-0.49%)
May 27, 2005 44.51 44.63 44.46 44.46 6,688,042 +0.01(+0.01%)
May 26, 2005 44.84 44.84 44.42 44.45 7,631,972 -0.03(-0.07%)
May 25, 2005 44.59 44.64 44.31 44.49 7,167,287 -0.09(-0.19%)
May 24, 2005 44.38 44.63 44.35 44.57 12,668,592 +0.22(+0.51%)
May 23, 2005 44.38 44.56 44.20 44.35 8,913,042 +0.04(+0.09%)
May 20, 2005 44.61 44.61 44.24 44.31 9,389,405 -0.14(-0.31%)
May 19, 2005 44.54 44.66 44.36 44.45 12,336,609 -0.13(-0.28%)
May 18, 2005 44.84 44.89 44.49 44.57 12,883,645 -0.20(-0.46%)
May 17, 2005 44.39 44.80 44.22 44.78 8,029,472 +0.18(+0.40%)
May 16, 2005 44.25 44.60 44.24 44.60 5,980,701 +0.36(+0.80%)
May 13, 2005 44.28 44.43 44.02 44.24 9,030,882 -0.36(-0.81%)
May 12, 2005 44.89 44.93 44.34 44.61 7,348,368 -0.20(-0.44%)
May 11, 2005 44.72 44.91 44.34 44.80 7,537,033 +0.15(+0.32%)
May 10, 2005 44.84 44.94 44.48 44.66 10,419,933 -0.29(-0.65%)
May 09, 2005 44.90 45.03 44.69 44.95 10,261,449 -0.03(-0.06%)
May 06, 2005 45.41 45.41 44.94 44.98 7,175,021 -0.20(-0.44%)
May 05, 2005 45.00 45.23 44.77 45.17 9,523,624 +0.19(+0.43%)
May 04, 2005 44.94 45.00 44.61 44.98 12,799,626 -0.34(-0.74%)
May 03, 2005 45.38 45.38 45.05 45.32 8,669,325 -0.03(-0.07%)
May 02, 2005 45.29 45.38 45.07 45.35 6,614,184 +0.10(+0.22%)
Apr 29, 2005 44.72 45.25 44.70 45.25 9,919,911 +0.64(+1.43%)
Apr 28, 2005 44.90 45.06 44.59 44.61 9,715,777 -0.44(-0.98%)
Apr 27, 2005 44.73 45.10 44.63 45.05 9,048,626 +0.20(+0.46%)
Apr 26, 2005 45.10 45.29 44.84 44.85 8,897,724 -0.34(-0.76%)
Apr 25, 2005 45.50 45.83 45.13 45.19 9,071,526 +0.03(+0.07%)
Apr 22, 2005 45.05 45.35 44.83 45.16 10,649,394 +0.13(+0.29%)
Apr 21, 2005 45.05 45.15 44.73 45.03 11,672,036 +0.13(+0.28%)
Apr 20, 2005 45.53 45.60 44.74 44.90 11,954,426 -0.63(-1.38%)
Apr 19, 2005 46.07 46.12 45.11 45.53 14,170,630 +0.01(+0.01%)
Apr 18, 2005 45.69 45.70 45.15 45.52 13,899,462 -0.24(-0.52%)
Apr 15, 2005 46.08 46.15 45.69 45.76 19,701,660 +0.10(+0.22%)
Apr 14, 2005 45.23 45.67 44.99 45.66 12,238,333 +0.44(+0.96%)
Apr 13, 2005 45.13 45.49 45.13 45.23 10,826,078 -0.03(-0.07%)
Apr 12, 2005 45.02 45.31 44.74 45.26 14,825,345 -0.16(-0.36%)
Apr 11, 2005 45.36 45.67 45.30 45.42 6,748,099 +0.16(+0.36%)
Apr 08, 2005 45.80 45.81 45.26 45.26 7,314,245 -0.40(-0.87%)
Apr 07, 2005 45.23 45.66 45.15 45.65 7,545,526 +0.28(+0.62%)
Apr 06, 2005 45.57 45.63 45.27 45.37 8,629,135 -0.13(-0.29%)
Apr 05, 2005 44.82 45.53 44.69 45.50 13,822,722 +0.68(+1.52%)
Apr 04, 2005 44.14 44.90 44.08 44.82 13,171,495 +0.75(+1.69%)
Apr 01, 2005 44.39 44.47 43.95 44.08 16,762,494 -0.20(-0.46%)
Mar 31, 2005 44.43 44.48 44.18 44.28 19,035,570 -0.59(-1.31%)
Mar 30, 2005 44.79 45.00 44.77 44.87 9,882,603 +0.09(+0.19%)
Mar 29, 2005 44.87 44.92 44.64 44.78 14,298,479 -0.28(-0.63%)
Mar 28, 2005 44.99 45.17 44.95 45.07 7,803,044 +0.17(+0.38%)
Mar 24, 2005 44.97 45.18 44.81 44.90 13,462,227 -0.07(-0.16%)
Mar 23, 2005 44.07 44.97 44.06 44.97 14,507,011 +0.93(+2.11%)
Mar 22, 2005 43.95 44.33 43.95 44.04 7,692,636 -0.04(-0.09%)
Mar 21, 2005 44.34 44.34 43.95 44.08 7,853,850 -0.26(-0.59%)
Mar 18, 2005 44.18 44.34 43.95 44.34 16,137,656 +0.17(+0.39%)
Mar 17, 2005 44.07 44.42 44.05 44.17 6,681,824 -0.04(-0.09%)
Mar 16, 2005 44.24 44.47 44.21 44.21 8,202,819 -0.14(-0.31%)
Mar 15, 2005 44.73 44.74 44.35 44.35 7,604,218 -0.37(-0.83%)
Mar 14, 2005 44.57 44.73 44.50 44.72 8,476,262 +0.14(+0.33%)
Mar 11, 2005 44.84 45.00 44.50 44.57 8,806,880 -0.26(-0.59%)
Mar 10, 2005 44.75 45.02 44.71 44.84 7,646,228 +0.16(+0.35%)
Mar 09, 2005 44.90 44.91 44.64 44.68 9,669,066 -0.28(-0.63%)
Mar 08, 2005 44.87 45.10 44.84 44.96 12,947,342 -0.16(-0.37%)
Mar 07, 2005 44.77 45.29 44.74 45.13 14,240,090 +0.46(+1.03%)
Mar 04, 2005 44.30 44.67 44.18 44.67 12,596,857 +0.65(+1.48%)
Mar 03, 2005 44.24 44.24 43.85 44.01 8,783,980 -0.14(-0.31%)
Mar 02, 2005 43.88 44.28 43.60 44.15 10,603,896 +0.20(+0.47%)
Mar 01, 2005 43.83 44.17 43.79 43.95 12,841,636 +0.69(+1.60%)
Feb 28, 2005 43.56 43.68 43.25 43.25 10,363,971 -0.41(-0.94%)
Feb 25, 2005 43.43 43.71 43.42 43.66 9,791,303 +0.22(+0.50%)
Feb 24, 2005 43.09 43.49 42.91 43.45 7,305,449 +0.32(+0.73%)
Feb 23, 2005 43.12 43.22 43.00 43.13 7,474,094 +0.22(+0.52%)
Feb 22, 2005 42.89 43.43 42.89 42.91 12,587,454 -0.24(-0.55%)
Feb 18, 2005 43.15 43.25 43.00 43.14 9,380,457 +0.05(+0.12%)
Feb 17, 2005 43.32 43.32 43.08 43.09 8,120,165 -0.26(-0.59%)
Feb 16, 2005 43.31 43.43 43.14 43.35 6,987,722 -0.11(-0.26%)
Feb 15, 2005 43.40 43.53 43.22 43.46 6,349,082 -0.06(-0.14%)
Feb 14, 2005 43.92 43.92 43.39 43.52 7,912,998 -0.40(-0.90%)
Feb 11, 2005 43.51 44.11 43.45 43.91 9,985,883 +0.31(+0.71%)
Feb 10, 2005 43.56 43.66 43.43 43.60 6,070,787 -0.04(-0.09%)
Feb 09, 2005 43.76 43.84 43.50 43.64 6,869,882 -0.09(-0.21%)
Feb 08, 2005 43.82 43.94 43.61 43.74 9,675,739 -0.08(-0.18%)
Feb 07, 2005 43.68 43.85 43.43 43.82 7,419,345 +0.14(+0.32%)
Feb 04, 2005 43.17 43.68 43.16 43.68 7,357,468 +0.39(+0.90%)
Feb 03, 2005 43.37 43.52 43.17 43.29 7,616,806 -0.23(-0.53%)
Feb 02, 2005 42.99 43.55 42.98 43.52 10,719,309 +0.38(+0.89%)
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.