Skip to main content

Johnson & Johnson (NY: JNJ )

159.08 +1.12 (+0.71%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 15.47 15.47 15.08 15.19 10,592,522 -0.37(-2.38%)
Oct 30, 2000 15.43 15.59 15.30 15.56 6,661,805 +0.27(+1.75%)
Oct 27, 2000 15.32 15.46 15.21 15.29 5,931,412 -0.06(-0.40%)
Oct 26, 2000 15.45 15.64 15.34 15.35 7,544,464 -0.14(-0.87%)
Oct 25, 2000 15.11 15.65 15.09 15.49 11,602,879 +0.37(+2.45%)
Oct 24, 2000 15.10 15.24 14.94 15.11 9,334,656 +0.02(+0.14%)
Oct 23, 2000 15.17 15.39 15.09 15.09 10,944,979 -0.05(-0.34%)
Oct 20, 2000 15.08 15.29 15.01 15.14 9,492,079 +0.02(+0.13%)
Oct 19, 2000 15.25 15.42 14.98 15.12 16,636,465 -0.41(-2.65%)
Oct 18, 2000 15.74 15.95 15.51 15.54 10,697,774 -0.46(-2.90%)
Oct 17, 2000 15.82 16.06 15.72 16.00 13,689,717 +0.02(+0.12%)
Oct 16, 2000 15.79 16.04 15.72 15.98 8,496,888 +0.19(+1.18%)
Oct 13, 2000 16.01 16.07 15.76 15.79 13,814,381 -0.20(-1.23%)
Oct 12, 2000 15.79 16.07 15.60 15.99 14,087,672 +0.16(+1.04%)
Oct 11, 2000 15.69 15.87 15.56 15.82 11,955,943 +0.23(+1.46%)
Oct 10, 2000 15.23 15.66 15.09 15.60 9,259,736 +0.55(+3.62%)
Oct 09, 2000 15.22 15.33 15.04 15.05 4,431,194 -0.16(-1.08%)
Oct 06, 2000 15.32 15.52 15.04 15.22 7,097,675 -0.12(-0.81%)
Oct 05, 2000 15.08 15.45 15.02 15.34 9,826,034 +0.45(+3.05%)
Oct 04, 2000 15.17 15.45 14.89 14.89 10,397,184 -0.36(-2.37%)
Oct 03, 2000 15.34 15.46 15.16 15.25 6,684,554 -0.11(-0.74%)
Oct 02, 2000 15.53 15.54 15.21 15.36 6,386,694 -0.12(-0.80%)
Sep 29, 2000 15.37 15.69 15.29 15.49 7,981,244 +0.09(+0.61%)
Sep 28, 2000 15.71 15.90 15.32 15.39 9,557,293 -0.28(-1.81%)
Sep 27, 2000 15.57 15.77 15.40 15.67 6,539,870 +0.10(+0.62%)
Sep 26, 2000 15.79 15.88 15.42 15.58 6,914,167 -0.22(-1.42%)
Sep 25, 2000 15.79 15.90 15.63 15.80 6,048,796 -0.00(-0.01%)
Sep 22, 2000 15.74 15.92 15.60 15.80 8,377,683 +0.27(+1.72%)
Sep 21, 2000 15.01 15.58 15.01 15.54 8,879,677 +0.52(+3.48%)
Sep 20, 2000 15.14 15.29 14.89 15.01 8,291,540 -0.12(-0.79%)
Sep 19, 2000 15.13 15.25 15.03 15.13 5,988,739 -0.05(-0.34%)
Sep 18, 2000 15.29 15.45 15.14 15.19 11,593,476 -0.47(-3.03%)
Sep 15, 2000 15.73 15.81 15.65 15.66 9,505,425 -0.15(-0.98%)
Sep 14, 2000 16.08 16.08 15.79 15.81 6,324,210 -0.28(-1.72%)
Sep 13, 2000 15.93 16.12 15.92 16.09 7,434,663 +0.16(+1.03%)
Sep 12, 2000 15.84 15.93 15.72 15.93 5,955,980 +0.26(+1.68%)
Sep 11, 2000 15.61 15.73 15.61 15.66 6,223,205 +0.09(+0.58%)
Sep 08, 2000 15.33 15.58 15.33 15.57 5,783,088 +0.17(+1.10%)
Sep 07, 2000 15.38 15.47 15.27 15.40 4,017,162 +0.03(+0.20%)
Sep 06, 2000 15.50 15.50 15.34 15.37 8,527,220 +0.00(+0.00%)
Sep 05, 2000 15.27 15.40 15.05 15.37 8,050,705 +0.10(+0.68%)
Sep 01, 2000 15.25 15.32 15.14 15.27 4,611,365 +0.11(+0.73%)
Aug 31, 2000 15.35 15.47 15.10 15.16 7,133,770 +0.12(+0.77%)
Aug 30, 2000 15.17 15.30 15.04 15.04 6,381,234 -0.29(-1.88%)
Aug 29, 2000 15.50 15.53 15.30 15.33 5,918,066 -0.29(-1.85%)
Aug 28, 2000 15.58 15.92 15.53 15.62 7,827,461 -0.11(-0.72%)
Aug 25, 2000 15.76 15.86 15.63 15.73 5,611,410 -0.13(-0.84%)
Aug 24, 2000 15.78 15.92 15.74 15.87 5,010,837 -0.11(-0.71%)
Aug 23, 2000 16.10 16.14 15.78 15.98 5,220,431 -0.13(-0.83%)
Aug 22, 2000 16.02 16.13 15.96 16.11 4,896,789 +0.12(+0.77%)
Aug 21, 2000 15.99 16.11 15.91 15.99 5,565,305 +0.10(+0.60%)
Aug 18, 2000 15.99 16.03 15.71 15.89 8,320,356 -0.10(-0.60%)
Aug 17, 2000 16.15 16.17 15.92 15.99 7,160,765 -0.14(-0.86%)
Aug 16, 2000 15.97 16.19 15.95 16.13 4,883,443 +0.29(+1.82%)
Aug 15, 2000 15.95 16.04 15.79 15.84 5,002,951 -0.20(-1.25%)
Aug 14, 2000 16.15 16.22 15.92 16.04 4,344,141 -0.09(-0.54%)
Aug 11, 2000 16.07 16.30 16.01 16.13 6,812,251 +0.07(+0.44%)
Aug 10, 2000 15.78 16.13 15.70 16.06 8,718,614 +0.43(+2.74%)
Aug 09, 2000 15.92 16.02 15.43 15.63 10,752,068 -0.31(-1.92%)
Aug 08, 2000 15.91 16.07 15.77 15.94 6,981,504 -0.03(-0.20%)
Aug 07, 2000 16.07 16.07 15.81 15.97 5,789,761 +0.05(+0.31%)
Aug 04, 2000 15.93 15.94 15.71 15.92 6,163,451 -0.07(-0.45%)
Aug 03, 2000 15.87 16.05 15.84 15.99 8,669,780 +0.08(+0.52%)
Aug 02, 2000 15.65 15.94 15.54 15.91 7,555,991 +0.28(+1.78%)
Aug 01, 2000 15.25 15.66 15.23 15.63 7,660,332 +0.29(+1.88%)
Jul 31, 2000 15.44 15.49 15.25 15.34 9,612,497 -0.10(-0.64%)
Jul 28, 2000 15.31 15.44 15.20 15.44 7,350,643 +0.30(+1.96%)
Jul 27, 2000 14.96 15.32 14.94 15.14 9,993,466 +0.27(+1.78%)
Jul 26, 2000 15.41 15.41 14.88 14.88 11,157,909 -0.54(-3.48%)
Jul 25, 2000 15.59 15.62 15.29 15.41 8,918,502 -0.16(-1.01%)
Jul 24, 2000 15.22 15.72 15.22 15.57 8,621,855 +0.36(+2.39%)
Jul 21, 2000 15.14 15.40 15.00 15.21 11,568,300 +0.06(+0.41%)
Jul 20, 2000 15.37 15.37 15.10 15.14 9,023,754 -0.22(-1.42%)
Jul 19, 2000 15.64 15.77 15.29 15.36 8,139,880 -0.30(-1.91%)
Jul 18, 2000 15.57 15.73 15.56 15.66 12,568,951 +0.11(+0.70%)
Jul 17, 2000 15.33 15.78 15.25 15.55 13,353,639 +0.42(+2.76%)
Jul 14, 2000 15.29 15.30 15.01 15.13 19,090,320 -0.57(-3.61%)
Jul 13, 2000 16.07 16.08 15.66 15.70 11,611,978 -0.46(-2.87%)
Jul 12, 2000 16.36 16.41 16.15 16.16 8,611,846 -0.35(-2.13%)
Jul 11, 2000 16.38 16.56 16.32 16.52 10,286,776 +0.00(+0.00%)
Jul 10, 2000 16.61 16.63 16.45 16.52 6,596,288 +0.07(+0.44%)
Jul 07, 2000 16.40 16.63 16.37 16.44 9,870,622 +0.01(+0.06%)
Jul 06, 2000 16.48 16.55 16.35 16.43 8,789,288 -0.22(-1.30%)
Jul 05, 2000 16.62 16.72 16.46 16.65 11,081,473 -0.01(-0.06%)
Jul 03, 2000 16.69 16.69 16.47 16.66 7,243,268 -0.13(-0.79%)
Jun 30, 2000 16.15 16.81 15.90 16.79 24,402,656 +0.55(+3.36%)
Jun 29, 2000 16.15 16.38 16.04 16.25 13,060,329 +0.08(+0.49%)
Jun 28, 2000 15.99 16.21 15.96 16.17 13,323,307 +0.02(+0.14%)
Jun 27, 2000 15.71 16.19 15.70 16.14 22,424,710 +0.40(+2.55%)
Jun 26, 2000 15.23 15.74 15.18 15.74 23,941,914 +0.95(+6.41%)
Jun 23, 2000 14.64 14.83 14.62 14.79 5,836,169 +0.20(+1.34%)
Jun 22, 2000 14.79 14.79 14.55 14.60 6,056,379 -0.22(-1.46%)
Jun 21, 2000 14.63 14.91 14.63 14.81 7,756,485 +0.22(+1.48%)
Jun 20, 2000 14.90 14.91 14.52 14.60 6,620,857 -0.27(-1.81%)
Jun 19, 2000 14.79 14.89 14.68 14.87 5,410,612 +0.10(+0.70%)
Jun 16, 2000 14.85 14.91 14.73 14.76 11,140,013 -0.17(-1.17%)
Jun 15, 2000 14.84 15.00 14.74 14.94 12,094,863 +0.14(+0.97%)
Jun 14, 2000 14.73 14.81 14.61 14.79 8,335,218 +0.29(+1.99%)
Jun 13, 2000 14.14 14.59 14.10 14.51 8,198,724 +0.53(+3.80%)
Jun 12, 2000 14.30 14.40 13.96 13.98 5,775,809 -0.22(-1.56%)
Jun 09, 2000 14.01 14.42 13.98 14.20 6,230,485 +0.21(+1.47%)
Jun 08, 2000 13.80 14.00 13.66 13.99 5,593,817 +0.19(+1.41%)
Jun 07, 2000 14.02 14.08 13.80 13.80 6,230,788 -0.07(-0.51%)
Jun 06, 2000 13.76 13.97 13.68 13.87 4,862,211 +0.02(+0.14%)
Jun 05, 2000 13.76 14.05 13.61 13.85 8,077,397 +0.00(+0.00%)
Jun 02, 2000 14.42 14.42 13.60 13.85 14,192,014 -0.61(-4.21%)
Jun 01, 2000 14.71 14.75 14.38 14.46 7,944,543 -0.30(-2.02%)
May 31, 2000 14.70 14.83 14.55 14.75 6,669,388 +0.09(+0.63%)
May 30, 2000 14.54 14.66 14.36 14.66 6,403,983 +0.14(+0.93%)
May 26, 2000 14.75 14.80 14.48 14.53 4,707,214 -0.20(-1.33%)
May 25, 2000 14.71 14.75 14.46 14.72 6,874,128 -0.10(-0.70%)
May 24, 2000 14.46 14.84 14.38 14.83 12,470,373 +0.48(+3.38%)
May 23, 2000 14.48 14.54 14.20 14.34 8,519,030 +0.02(+0.15%)
May 22, 2000 14.77 14.78 14.04 14.32 9,316,760 -0.31(-2.12%)
May 19, 2000 14.64 14.77 14.32 14.63 10,740,238 +0.04(+0.28%)
May 18, 2000 14.32 14.67 14.31 14.59 9,241,840 +0.24(+1.65%)
May 17, 2000 14.35 14.46 14.11 14.35 5,325,076 -0.04(-0.29%)
May 16, 2000 14.26 14.41 14.22 14.39 7,838,381 +0.17(+1.23%)
May 15, 2000 14.05 14.34 14.03 14.22 6,804,668 +0.12(+0.88%)
May 12, 2000 14.20 14.21 13.96 14.09 6,191,053 -0.09(-0.65%)
May 11, 2000 14.24 14.33 14.15 14.19 7,045,201 +0.09(+0.65%)
May 10, 2000 14.34 14.34 14.03 14.09 12,618,696 -0.25(-1.72%)
May 09, 2000 14.42 14.58 14.30 14.34 12,389,993 -0.12(-0.85%)
May 08, 2000 14.00 14.46 13.87 14.46 13,936,619 +0.62(+4.46%)
May 05, 2000 13.71 13.89 13.63 13.85 6,433,102 +0.15(+1.13%)
May 04, 2000 13.68 13.86 13.57 13.69 4,631,384 -0.03(-0.23%)
May 03, 2000 13.87 14.00 13.68 13.72 7,718,873 -0.15(-1.12%)
May 02, 2000 13.54 13.94 13.53 13.88 7,835,044 +0.25(+1.81%)
May 01, 2000 13.56 13.92 13.50 13.63 8,842,672 +0.03(+0.23%)
Apr 28, 2000 13.64 13.68 13.51 13.60 7,817,452 -0.08(-0.60%)
Apr 27, 2000 13.56 13.74 13.49 13.68 7,228,102 +0.04(+0.30%)
Apr 26, 2000 13.86 13.86 13.52 13.64 8,310,953 -0.26(-1.85%)
Apr 25, 2000 13.80 13.92 13.62 13.90 8,560,282 +0.07(+0.52%)
Apr 24, 2000 13.43 13.92 13.43 13.83 10,932,846 +0.37(+2.76%)
Apr 20, 2000 13.54 13.67 13.39 13.45 8,559,675 -0.10(-0.77%)
Apr 19, 2000 13.43 13.62 13.30 13.56 11,840,985 +0.12(+0.92%)
Apr 18, 2000 13.19 13.52 13.06 13.43 22,754,116 +0.66(+5.16%)
Apr 17, 2000 12.47 12.86 12.45 12.78 18,181,574 +0.69(+5.72%)
Apr 14, 2000 12.38 12.47 11.96 12.08 12,852,252 -0.48(-3.86%)
Apr 13, 2000 12.54 12.68 12.32 12.57 10,734,172 -0.12(-0.97%)
Apr 12, 2000 12.81 13.08 12.54 12.69 11,424,224 -0.21(-1.60%)
Apr 11, 2000 12.53 12.92 12.47 12.90 13,506,815 +0.37(+2.96%)
Apr 10, 2000 12.33 12.61 12.31 12.53 12,741,237 +0.32(+2.62%)
Apr 07, 2000 12.57 12.59 12.17 12.21 9,590,051 -0.13(-1.08%)
Apr 06, 2000 12.73 12.74 12.25 12.34 12,597,767 -0.43(-3.39%)
Apr 05, 2000 12.53 12.78 12.32 12.78 21,304,552 +0.12(+0.98%)
Apr 04, 2000 12.06 12.65 12.04 12.65 33,405,480 +0.74(+6.23%)
Apr 03, 2000 11.64 11.99 11.54 11.91 16,850,306 +0.33(+2.85%)
Mar 31, 2000 11.70 11.72 11.55 11.58 12,164,627 -0.08(-0.71%)
Mar 30, 2000 11.63 11.81 11.59 11.66 15,694,355 -0.05(-0.44%)
Mar 29, 2000 11.55 11.89 11.55 11.71 22,301,562 -0.16(-1.31%)
Mar 28, 2000 11.45 11.87 11.44 11.87 27,881,730 +0.37(+3.23%)
Mar 27, 2000 11.70 11.74 11.31 11.50 34,292,992 -0.41(-3.46%)
Mar 24, 2000 12.03 12.20 11.57 11.91 58,791,804 -1.28(-9.69%)
Mar 23, 2000 13.39 13.51 13.18 13.19 15,765,938 -0.37(-2.74%)
Mar 22, 2000 13.33 13.56 13.14 13.56 15,142,617 +0.33(+2.49%)
Mar 21, 2000 12.88 13.35 12.88 13.23 12,181,006 +0.15(+1.18%)
Mar 20, 2000 13.14 13.18 12.95 13.07 10,257,960 -0.04(-0.31%)
Mar 17, 2000 13.07 13.18 12.89 13.11 16,692,579 -0.04(-0.31%)
Mar 16, 2000 13.17 13.27 13.01 13.16 23,309,494 +0.47(+3.73%)
Mar 15, 2000 11.91 12.89 11.84 12.68 18,230,106 +0.69(+5.76%)
Mar 14, 2000 11.84 12.30 11.83 11.99 15,686,772 +0.45(+3.93%)
Mar 13, 2000 11.48 11.80 11.43 11.54 8,741,667 -0.14(-1.23%)
Mar 10, 2000 11.98 12.16 11.52 11.68 13,229,884 -0.30(-2.50%)
Mar 09, 2000 11.70 12.03 11.53 11.98 14,663,069 +0.28(+2.38%)
Mar 08, 2000 11.16 11.83 11.09 11.70 19,482,512 +0.41(+3.65%)
Mar 07, 2000 11.62 11.62 10.90 11.29 25,069,352 -0.33(-2.84%)
Mar 06, 2000 12.02 12.02 11.58 11.62 11,583,466 -0.49(-4.08%)
Mar 03, 2000 12.24 12.24 11.91 12.12 8,800,511 -0.03(-0.26%)
Mar 02, 2000 12.03 12.35 11.97 12.15 10,313,468 +0.05(+0.44%)
Mar 01, 2000 11.91 12.09 11.71 12.09 14,266,327 +0.23(+1.90%)
Feb 29, 2000 12.07 12.11 11.74 11.87 15,446,543 -0.12(-1.03%)
Feb 28, 2000 11.87 12.02 11.55 11.99 20,546,556 +0.12(+1.04%)
Feb 25, 2000 11.96 11.97 11.59 11.87 20,052,752 -0.29(-2.37%)
Feb 24, 2000 12.36 12.40 11.87 12.16 28,087,382 -0.39(-3.11%)
Feb 23, 2000 12.88 12.91 12.55 12.55 12,588,667 -0.41(-3.18%)
Feb 22, 2000 12.86 13.03 12.65 12.96 11,088,752 +0.19(+1.52%)
Feb 18, 2000 12.94 13.01 12.67 12.77 12,511,321 -0.29(-2.21%)
Feb 17, 2000 13.34 13.37 12.98 13.05 8,769,875 -0.10(-0.78%)
Feb 16, 2000 13.23 13.29 13.01 13.16 14,030,344 +0.02(+0.15%)
Feb 15, 2000 12.81 13.23 12.78 13.14 14,961,838 +0.34(+2.67%)
Feb 14, 2000 12.68 12.90 12.64 12.80 11,193,094 +0.03(+0.23%)
Feb 11, 2000 12.82 12.93 12.52 12.77 15,530,866 -0.09(-0.72%)
Feb 10, 2000 13.16 13.25 12.78 12.86 17,209,738 -0.33(-2.50%)
Feb 09, 2000 13.53 13.54 13.14 13.19 18,842,204 -0.34(-2.51%)
Feb 08, 2000 13.59 13.68 13.39 13.53 9,294,315 +0.10(+0.76%)
Feb 07, 2000 13.44 13.52 13.35 13.42 8,831,449 -0.11(-0.83%)
Feb 04, 2000 13.70 13.78 13.49 13.54 10,478,777 -0.20(-1.43%)
Feb 03, 2000 14.01 14.01 13.50 13.73 15,540,269 -0.34(-2.41%)
Feb 02, 2000 14.09 14.23 14.00 14.07 8,793,534 +0.09(+0.66%)
Feb 01, 2000 14.08 14.09 13.91 13.98 9,236,077 -0.21(-1.45%)
Jan 31, 2000 14.04 14.30 13.65 14.19 13,746,134 +0.26(+1.85%)
Jan 28, 2000 13.33 14.04 13.33 13.93 18,714,810 +0.66(+4.97%)
Jan 27, 2000 13.81 13.84 13.27 13.27 18,821,578 -0.49(-3.59%)
Jan 26, 2000 14.22 14.32 13.69 13.76 14,404,337 -0.29(-2.05%)
Jan 25, 2000 13.83 14.33 13.77 14.05 19,664,504 +0.26(+1.86%)
Jan 24, 2000 14.86 14.87 13.77 13.80 17,147,558 -1.02(-6.88%)
Jan 21, 2000 15.12 15.12 14.77 14.81 12,964,177 -0.34(-2.25%)
Jan 20, 2000 15.21 15.22 14.85 15.16 7,318,188 +0.05(+0.35%)
Jan 19, 2000 15.00 15.18 14.94 15.10 8,358,877 +0.05(+0.34%)
Jan 18, 2000 15.17 15.34 15.01 15.05 7,394,321 -0.39(-2.54%)
Jan 14, 2000 15.49 15.56 15.30 15.44 8,201,151 +0.05(+0.34%)
Jan 13, 2000 15.49 15.82 15.34 15.39 7,082,509 -0.02(-0.14%)
Jan 12, 2000 15.47 15.67 15.36 15.41 7,833,225 -0.14(-0.92%)
Jan 11, 2000 15.33 15.65 15.32 15.56 9,342,846 +0.05(+0.33%)
Jan 10, 2000 15.94 15.98 15.51 15.51 7,481,981 -0.40(-2.53%)
Jan 07, 2000 15.52 15.98 15.43 15.91 14,962,748 +0.65(+4.26%)
Jan 06, 2000 14.89 15.49 14.86 15.26 8,137,454 +0.46(+3.13%)
Jan 05, 2000 14.64 14.97 14.58 14.79 12,489,178 +0.15(+1.06%)
Jan 04, 2000 15.02 15.09 14.63 14.64 11,864,947 -0.56(-3.67%)
Jan 03, 2000 15.35 15.45 15.09 15.20 7,042,774 -0.17(-1.14%)
Dec 31, 1999 15.41 15.56 15.35 15.37 2,088,961 -0.04(-0.27%)
Dec 30, 1999 15.33 15.58 15.33 15.41 3,718,999 +0.17(+1.15%)
Dec 29, 1999 15.86 15.86 15.21 15.24 4,739,366 -0.49(-3.14%)
Dec 28, 1999 16.11 16.11 15.56 15.73 5,188,279 -0.38(-2.36%)
Dec 27, 1999 15.73 16.11 15.62 16.11 6,314,807 +0.36(+2.29%)
Dec 23, 1999 15.27 15.80 15.17 15.75 8,813,250 +0.66(+4.37%)
Dec 22, 1999 14.98 15.29 14.97 15.09 8,771,695 +0.09(+0.62%)
Dec 21, 1999 15.10 15.11 14.86 15.00 8,823,866 -0.16(-1.07%)
Dec 20, 1999 15.49 15.50 14.91 15.16 9,671,644 -0.48(-3.05%)
Dec 17, 1999 15.67 15.73 15.23 15.64 22,140,500 +0.04(+0.26%)
Dec 16, 1999 15.77 15.78 15.40 15.60 9,837,560 -0.01(-0.05%)
Dec 15, 1999 15.52 15.69 15.41 15.61 9,168,437 +0.08(+0.51%)
Dec 14, 1999 15.21 15.77 15.17 15.53 8,769,875 +0.16(+1.07%)
Dec 13, 1999 15.60 15.63 15.18 15.36 8,237,549 -0.19(-1.25%)
Dec 10, 1999 15.66 15.68 15.37 15.56 8,880,587 +0.18(+1.20%)
Dec 09, 1999 15.17 15.60 15.12 15.37 13,161,638 +0.33(+2.23%)
Dec 08, 1999 15.30 15.38 14.88 15.04 15,079,830 -0.35(-2.30%)
Dec 07, 1999 15.98 16.02 15.34 15.39 16,561,242 -0.57(-3.55%)
Dec 06, 1999 15.82 16.14 15.75 15.96 10,236,121 -0.07(-0.45%)
Dec 03, 1999 16.32 16.39 15.84 16.03 19,293,544 -0.47(-2.83%)
Dec 02, 1999 16.68 16.70 16.32 16.50 9,921,276 -0.40(-2.36%)
Dec 01, 1999 17.02 17.05 16.67 16.90 6,958,451 -0.21(-1.20%)
Nov 30, 1999 17.18 17.26 17.07 17.10 5,249,853 -0.22(-1.25%)
Nov 29, 1999 16.98 17.35 16.78 17.32 6,197,119 +0.31(+1.81%)
Nov 26, 1999 17.31 17.32 17.01 17.01 2,038,003 -0.26(-1.49%)
Nov 24, 1999 17.07 17.29 17.07 17.27 5,465,513 +0.11(+0.66%)
Nov 23, 1999 17.29 17.30 17.06 17.15 6,396,400 -0.21(-1.19%)
Nov 22, 1999 17.32 17.43 17.20 17.36 4,995,671 +0.02(+0.11%)
Nov 19, 1999 17.20 17.34 17.10 17.34 4,647,764 +0.14(+0.79%)
Nov 18, 1999 17.29 17.31 17.07 17.20 5,262,592 -0.21(-1.18%)
Nov 17, 1999 17.45 17.62 17.37 17.41 7,465,601 -0.08(-0.47%)
Nov 16, 1999 17.18 17.49 17.15 17.49 8,917,592 +0.43(+2.53%)
Nov 15, 1999 17.10 17.13 16.92 17.06 4,890,419 -0.04(-0.24%)
Nov 12, 1999 17.14 17.19 16.87 17.10 4,551,308 -0.01(-0.06%)
Nov 11, 1999 17.00 17.14 16.96 17.11 4,225,543 +0.13(+0.79%)
Nov 10, 1999 16.90 17.06 16.86 16.98 8,172,032 -0.10(-0.60%)
Nov 09, 1999 17.37 17.38 17.03 17.08 6,400,040 -0.14(-0.79%)
Nov 08, 1999 17.40 17.45 17.13 17.22 6,802,848 -0.17(-1.00%)
Nov 05, 1999 17.47 17.59 17.35 17.39 10,446,625 +0.03(+0.18%)
Nov 04, 1999 17.31 17.47 17.30 17.36 9,660,118 +0.17(+1.02%)
Nov 03, 1999 17.14 17.33 17.06 17.18 7,594,512 +0.29(+1.71%)
Nov 02, 1999 17.33 17.48 16.86 16.90 11,198,554 -0.42(-2.44%)
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.