Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 42.75 43.02 42.60 42.97 15,999,949 +0.23(+0.54%)
Oct 30, 2007 42.73 43.04 42.69 42.74 11,675,372 -0.11(-0.25%)
Oct 29, 2007 42.50 43.16 42.40 42.85 19,408,502 +0.45(+1.06%)
Oct 26, 2007 42.32 42.60 42.08 42.40 14,455,143 +0.23(+0.55%)
Oct 25, 2007 42.48 42.50 42.02 42.17 16,084,272 -0.32(-0.76%)
Oct 24, 2007 42.42 42.54 42.02 42.49 16,855,842 -0.07(-0.17%)
Oct 23, 2007 42.46 42.60 42.17 42.56 11,720,446 +0.14(+0.33%)
Oct 22, 2007 42.40 42.46 41.90 42.42 16,915,670 +0.07(+0.17%)
Oct 19, 2007 42.58 42.86 42.31 42.35 22,997,680 -0.44(-1.03%)
Oct 18, 2007 43.02 43.07 42.65 42.79 20,518,656 +0.03(+0.08%)
Oct 17, 2007 43.22 43.24 42.67 42.76 15,466,714 -0.15(-0.34%)
Oct 16, 2007 43.37 43.52 42.60 42.91 21,709,938 -0.38(-0.88%)
Oct 15, 2007 43.49 43.62 43.13 43.29 13,853,433 -0.19(-0.44%)
Oct 12, 2007 43.63 43.68 43.39 43.48 10,655,268 -0.01(-0.02%)
Oct 11, 2007 43.51 43.67 43.41 43.49 15,725,521 +0.08(+0.18%)
Oct 10, 2007 43.70 43.72 43.30 43.41 12,910,623 -0.28(-0.63%)
Oct 09, 2007 43.58 43.70 43.48 43.68 11,586,045 +0.15(+0.35%)
Oct 08, 2007 43.68 43.77 43.49 43.53 8,573,476 -0.15(-0.35%)
Oct 05, 2007 43.72 43.78 43.65 43.68 14,267,161 +0.09(+0.21%)
Oct 04, 2007 43.58 43.75 43.52 43.59 13,257,790 +0.01(+0.02%)
Oct 03, 2007 43.43 44.05 43.40 43.58 14,222,346 +0.03(+0.08%)
Oct 02, 2007 43.62 43.74 43.44 43.55 14,922,407 -0.06(-0.14%)
Oct 01, 2007 43.29 43.65 43.29 43.61 19,061,656 +0.29(+0.67%)
Sep 28, 2007 43.22 43.35 43.08 43.32 13,433,715 +0.11(+0.24%)
Sep 27, 2007 43.11 43.35 43.09 43.22 11,410,574 +0.10(+0.23%)
Sep 26, 2007 42.87 43.28 42.77 43.12 18,985,826 +0.28(+0.65%)
Sep 25, 2007 42.73 43.08 42.69 42.84 15,294,678 -0.15(-0.35%)
Sep 24, 2007 42.85 43.22 42.69 42.99 18,588,478 +0.05(+0.12%)
Sep 21, 2007 42.79 43.23 42.72 42.94 26,750,046 +0.22(+0.51%)
Sep 20, 2007 42.53 42.86 42.32 42.72 18,305,936 +0.20(+0.47%)
Sep 19, 2007 42.04 42.71 41.97 42.52 27,231,832 +0.44(+1.03%)
Sep 18, 2007 41.52 42.17 41.50 42.09 19,190,036 +0.59(+1.41%)
Sep 17, 2007 41.55 41.76 41.34 41.50 16,812,542 -0.17(-0.41%)
Sep 14, 2007 41.53 41.75 41.45 41.67 14,209,247 +0.06(+0.14%)
Sep 13, 2007 41.33 41.72 41.26 41.61 20,467,694 +0.40(+0.96%)
Sep 12, 2007 40.91 41.32 40.85 41.22 17,646,196 +0.30(+0.74%)
Sep 11, 2007 40.87 40.97 40.70 40.91 15,079,237 +0.14(+0.34%)
Sep 10, 2007 40.78 40.87 40.60 40.78 15,439,567 +0.11(+0.26%)
Sep 07, 2007 40.56 40.90 40.39 40.67 20,554,362 +0.01(+0.03%)
Sep 06, 2007 40.68 40.82 40.62 40.66 11,714,689 +0.01(+0.02%)
Sep 05, 2007 40.78 40.86 40.52 40.65 17,112,980 -0.22(-0.53%)
Sep 04, 2007 40.64 40.91 40.62 40.87 13,367,288 +0.13(+0.31%)
Aug 31, 2007 40.87 40.93 40.65 40.74 20,255,370 +0.13(+0.31%)
Aug 30, 2007 40.45 40.82 40.45 40.62 12,562,582 -0.17(-0.42%)
Aug 29, 2007 40.45 40.87 40.39 40.79 15,433,955 +0.40(+1.00%)
Aug 28, 2007 40.62 40.67 40.37 40.39 22,429,412 -0.23(-0.57%)
Aug 27, 2007 40.66 40.78 40.56 40.62 15,861,728 -0.18(-0.45%)
Aug 24, 2007 40.72 40.87 40.45 40.80 13,901,585 -0.15(-0.37%)
Aug 23, 2007 40.98 41.12 40.86 40.95 13,360,312 +0.07(+0.16%)
Aug 22, 2007 40.68 40.95 40.63 40.89 18,413,918 +0.22(+0.55%)
Aug 21, 2007 40.60 40.82 40.55 40.66 18,923,646 -0.11(-0.26%)
Aug 20, 2007 40.78 40.95 40.58 40.77 19,646,608 -0.13(-0.31%)
Aug 17, 2007 41.20 41.53 40.45 40.89 27,796,042 +0.26(+0.63%)
Aug 16, 2007 40.09 40.83 40.04 40.64 36,401,216 +0.22(+0.54%)
Aug 15, 2007 40.27 40.72 40.08 40.42 20,864,592 +0.11(+0.28%)
Aug 14, 2007 40.52 40.84 40.29 40.31 28,243,894 -0.21(-0.52%)
Aug 13, 2007 40.32 40.80 40.31 40.52 16,807,688 +0.20(+0.49%)
Aug 10, 2007 40.02 40.50 39.89 40.32 23,601,286 +0.21(+0.53%)
Aug 09, 2007 40.88 41.28 40.11 40.11 31,577,072 -1.09(-2.66%)
Aug 08, 2007 40.87 41.20 40.35 41.20 23,471,768 +0.27(+0.66%)
Aug 07, 2007 40.72 41.14 40.58 40.93 27,429,784 -0.15(-0.35%)
Aug 06, 2007 39.77 41.12 39.77 41.08 22,397,108 +0.88(+2.20%)
Aug 03, 2007 40.27 40.32 40.15 40.20 19,692,004 -0.05(-0.11%)
Aug 02, 2007 40.09 40.54 40.06 40.24 25,924,258 +0.05(+0.11%)
Aug 01, 2007 39.90 40.49 39.86 40.20 26,750,920 +0.30(+0.76%)
Jul 31, 2007 40.45 40.74 39.89 39.89 33,173,290 +0.28(+0.72%)
Jul 30, 2007 39.52 39.85 39.41 39.61 20,631,940 +0.20(+0.50%)
Jul 27, 2007 40.06 40.31 39.38 39.41 35,623,560 -0.78(-1.95%)
Jul 26, 2007 40.24 40.56 40.06 40.20 35,365,472 -0.38(-0.93%)
Jul 25, 2007 40.54 40.87 40.35 40.57 16,109,903 +0.04(+0.10%)
Jul 24, 2007 40.60 40.97 40.50 40.53 16,309,183 -0.35(-0.85%)
Jul 23, 2007 40.81 41.10 40.78 40.88 14,315,768 +0.14(+0.34%)
Jul 20, 2007 41.14 41.21 40.70 40.74 20,889,458 -0.40(-0.96%)
Jul 19, 2007 41.11 41.34 40.92 41.14 19,190,718 +0.13(+0.31%)
Jul 18, 2007 41.22 41.47 40.89 41.01 25,619,004 -0.36(-0.86%)
Jul 17, 2007 41.46 41.88 41.07 41.37 41,810,040 -0.70(-1.66%)
Jul 16, 2007 41.78 42.12 41.73 42.07 20,274,816 +0.24(+0.58%)
Jul 13, 2007 41.85 41.94 41.55 41.82 13,648,317 +0.05(+0.11%)
Jul 12, 2007 41.57 41.81 41.29 41.78 16,746,787 +0.33(+0.80%)
Jul 11, 2007 41.01 41.53 40.98 41.45 16,903,694 +0.44(+1.06%)
Jul 10, 2007 41.32 41.44 40.96 41.01 21,745,356 -0.34(-0.83%)
Jul 09, 2007 41.12 41.76 40.87 41.36 28,503,542 +0.39(+0.95%)
Jul 06, 2007 40.95 41.14 40.88 40.97 11,463,804 -0.10(-0.24%)
Jul 05, 2007 40.95 41.16 40.80 41.07 12,587,290 +0.22(+0.53%)
Jul 03, 2007 40.88 41.07 40.80 40.85 7,152,938 +0.07(+0.16%)
Jul 02, 2007 40.84 40.88 40.47 40.78 12,292,060 +0.15(+0.37%)
Jun 29, 2007 40.60 40.84 40.36 40.63 18,237,220 +0.08(+0.20%)
Jun 28, 2007 40.55 40.78 40.35 40.55 14,431,624 +0.03(+0.08%)
Jun 27, 2007 40.56 40.57 40.27 40.52 21,472,312 -0.13(-0.32%)
Jun 26, 2007 40.29 40.85 40.43 40.65 21,093,430 +0.36(+0.88%)
Jun 25, 2007 40.23 40.56 40.20 40.29 19,666,778 +0.25(+0.63%)
Jun 22, 2007 40.93 40.87 40.04 40.04 33,458,950 -0.91(-2.22%)
Jun 21, 2007 40.91 41.11 40.74 40.95 15,725,535 +0.05(+0.11%)
Jun 20, 2007 41.22 41.43 40.87 40.91 17,335,314 -0.25(-0.61%)
Jun 19, 2007 41.11 41.32 41.01 41.16 17,293,910 +0.06(+0.14%)
Jun 18, 2007 41.44 41.47 41.03 41.10 12,907,759 -0.29(-0.70%)
Jun 15, 2007 41.27 41.62 41.26 41.39 25,504,616 +0.21(+0.51%)
Jun 14, 2007 41.01 41.28 41.00 41.18 13,790,874 +0.18(+0.43%)
Jun 13, 2007 40.82 41.05 40.43 41.00 22,470,814 +0.23(+0.57%)
Jun 12, 2007 41.05 41.15 40.72 40.77 18,079,962 -0.29(-0.71%)
Jun 11, 2007 41.47 41.47 40.98 41.06 13,642,544 +0.09(+0.23%)
Jun 08, 2007 40.89 41.11 40.52 40.97 21,147,104 +0.09(+0.21%)
Jun 07, 2007 41.30 41.47 40.87 40.88 21,607,264 -0.59(-1.43%)
Jun 06, 2007 41.74 41.82 41.24 41.47 17,492,916 -0.27(-0.65%)
Jun 05, 2007 41.80 41.90 41.55 41.74 17,308,488 -0.19(-0.46%)
Jun 04, 2007 41.81 41.98 41.55 41.94 15,303,035 +0.13(+0.30%)
Jun 01, 2007 41.72 42.05 41.55 41.81 16,435,179 +0.09(+0.22%)
May 31, 2007 41.80 41.90 41.52 41.72 18,445,310 +0.03(+0.08%)
May 30, 2007 41.57 41.78 41.38 41.69 16,480,225 +0.11(+0.27%)
May 29, 2007 41.71 41.78 41.40 41.57 15,256,128 -0.09(-0.22%)
May 25, 2007 41.92 41.92 41.60 41.67 12,880,133 -0.19(-0.46%)
May 24, 2007 42.04 42.25 41.84 41.86 16,737,625 -0.22(-0.52%)
May 23, 2007 42.05 42.27 41.96 42.07 14,896,088 +0.15(+0.36%)
May 22, 2007 42.17 42.12 41.74 41.92 13,441,767 +0.04(+0.09%)
May 21, 2007 42.19 42.22 41.79 41.88 16,399,394 +0.07(+0.16%)
May 18, 2007 41.55 41.96 41.41 41.82 20,290,084 +0.45(+1.08%)
May 17, 2007 41.57 41.61 41.23 41.37 19,958,298 -0.20(-0.49%)
May 16, 2007 41.42 41.78 41.15 41.57 26,105,620 +0.81(+1.99%)
May 15, 2007 41.01 41.14 40.66 40.76 33,164,260 -0.52(-1.26%)
May 14, 2007 41.44 41.84 41.25 41.28 25,478,340 +0.22(+0.55%)
May 11, 2007 41.28 41.56 40.65 41.06 36,196,668 -0.15(-0.37%)
May 10, 2007 42.21 42.21 41.19 41.21 35,751,188 -1.06(-2.51%)
May 09, 2007 42.00 42.39 41.74 42.27 20,881,420 +0.27(+0.64%)
May 08, 2007 42.27 42.26 41.87 42.00 16,617,991 -0.37(-0.87%)
May 07, 2007 42.00 42.42 41.93 42.37 16,476,355 -0.14(-0.34%)
May 04, 2007 42.57 42.72 42.31 42.52 9,841,427 +0.11(+0.25%)
May 03, 2007 42.59 42.73 42.29 42.41 13,678,529 -0.11(-0.25%)
May 02, 2007 42.21 42.73 42.20 42.52 12,096,783 -0.05(-0.12%)
May 01, 2007 42.55 42.82 42.37 42.57 15,240,346 +0.22(+0.53%)
Apr 30, 2007 42.20 42.44 42.03 42.34 21,107,808 +0.03(+0.08%)
Apr 27, 2007 42.21 42.55 42.10 42.31 14,889,207 -0.05(-0.11%)
Apr 26, 2007 42.52 42.66 42.30 42.36 15,974,381 -0.29(-0.68%)
Apr 25, 2007 42.69 42.94 42.53 42.65 19,575,894 +0.13(+0.29%)
Apr 24, 2007 42.96 42.96 42.44 42.52 15,723,283 -0.17(-0.40%)
Apr 23, 2007 42.86 42.94 42.65 42.69 16,473,739 -0.24(-0.57%)
Apr 20, 2007 43.16 43.16 42.77 42.94 23,954,044 +0.12(+0.28%)
Apr 19, 2007 42.82 42.88 42.40 42.82 19,004,312 +0.34(+0.79%)
Apr 18, 2007 42.50 42.71 42.30 42.48 17,830,594 -0.08(-0.19%)
Apr 17, 2007 43.06 43.12 42.48 42.56 44,091,624 +1.01(+2.43%)
Apr 16, 2007 41.20 41.55 41.15 41.55 20,314,930 +0.44(+1.07%)
Apr 13, 2007 40.98 41.13 40.81 41.11 22,060,448 +0.28(+0.69%)
Apr 12, 2007 40.58 40.85 40.55 40.83 14,168,952 +0.02(+0.05%)
Apr 11, 2007 40.56 41.07 40.55 40.81 22,393,514 +0.15(+0.36%)
Apr 10, 2007 40.58 40.80 40.52 40.66 13,857,941 +0.03(+0.06%)
Apr 09, 2007 40.62 40.72 40.47 40.64 8,841,037 +0.05(+0.13%)
Apr 05, 2007 40.45 40.82 40.37 40.58 14,703,049 +0.17(+0.42%)
Apr 04, 2007 40.03 40.45 39.92 40.41 19,692,940 +0.43(+1.07%)
Apr 03, 2007 39.92 40.14 39.73 39.98 18,283,010 +0.36(+0.90%)
Apr 02, 2007 39.73 39.83 39.58 39.63 14,748,643 -0.11(-0.27%)
Mar 30, 2007 39.85 39.86 39.53 39.73 20,132,890 -0.05(-0.13%)
Mar 29, 2007 39.81 39.88 39.58 39.79 25,554,430 +0.22(+0.57%)
Mar 28, 2007 39.56 39.83 39.48 39.56 24,435,966 -0.02(-0.05%)
Mar 27, 2007 39.63 39.70 39.55 39.58 19,247,098 -0.15(-0.37%)
Mar 26, 2007 40.09 40.09 39.48 39.73 26,368,188 -0.17(-0.43%)
Mar 23, 2007 40.39 40.39 39.79 39.90 26,809,126 -0.23(-0.58%)
Mar 22, 2007 40.37 40.54 40.08 40.13 19,299,438 -0.24(-0.59%)
Mar 21, 2007 40.27 40.43 39.88 40.37 24,728,088 +0.10(+0.25%)
Mar 20, 2007 40.00 40.45 39.99 40.27 14,970,711 +0.22(+0.56%)
Mar 19, 2007 39.99 40.09 39.81 40.04 15,810,769 +0.15(+0.36%)
Mar 16, 2007 39.91 40.14 39.73 39.90 23,457,512 -0.01(-0.03%)
Mar 15, 2007 40.02 40.10 39.79 39.91 15,333,020 -0.12(-0.30%)
Mar 14, 2007 40.22 40.32 39.63 40.03 24,594,664 -0.04(-0.10%)
Mar 13, 2007 40.74 40.70 39.96 40.07 26,088,202 -0.67(-1.65%)
Mar 12, 2007 40.76 41.11 40.49 40.74 20,186,364 -0.23(-0.56%)
Mar 09, 2007 41.00 41.09 40.84 40.97 15,180,683 +0.28(+0.68%)
Mar 08, 2007 40.88 41.05 40.65 40.70 22,248,634 -0.09(-0.23%)
Mar 07, 2007 40.65 41.23 40.61 40.79 21,443,624 +0.11(+0.26%)
Mar 06, 2007 40.98 41.03 40.47 40.68 29,185,928 -0.09(-0.21%)
Mar 05, 2007 40.52 41.11 40.52 40.77 24,306,504 -0.08(-0.19%)
Mar 02, 2007 41.08 41.18 40.70 40.85 20,888,094 -0.33(-0.80%)
Mar 01, 2007 41.11 41.49 40.72 41.18 22,112,048 -0.32(-0.76%)
Feb 28, 2007 41.72 42.02 41.42 41.49 25,312,918 -0.08(-0.19%)
Feb 27, 2007 42.20 42.36 41.36 41.57 28,180,652 -0.82(-1.94%)
Feb 26, 2007 42.36 42.52 42.21 42.40 15,898,788 +0.10(+0.23%)
Feb 23, 2007 42.60 42.60 42.19 42.30 17,571,750 -0.42(-0.97%)
Feb 22, 2007 42.84 42.91 42.63 42.71 19,610,968 -0.15(-0.34%)
Feb 21, 2007 43.03 43.12 42.83 42.86 18,254,068 -0.30(-0.69%)
Feb 20, 2007 43.12 43.41 43.03 43.16 14,232,204 -0.04(-0.09%)
Feb 16, 2007 43.29 43.35 43.02 43.20 19,606,114 -0.18(-0.43%)
Feb 15, 2007 43.42 43.47 43.25 43.38 11,148,203 -0.04(-0.09%)
Feb 14, 2007 43.23 43.45 43.12 43.42 11,002,772 +0.31(+0.72%)
Feb 13, 2007 43.27 43.20 43.04 43.11 13,017,790 -0.05(-0.12%)
Feb 12, 2007 43.33 43.43 43.10 43.16 9,201,713 -0.09(-0.21%)
Feb 09, 2007 43.43 43.58 43.21 43.25 10,779,367 -0.11(-0.24%)
Feb 08, 2007 43.36 43.50 43.25 43.36 11,131,975 -0.03(-0.06%)
Feb 07, 2007 43.52 43.58 43.29 43.39 11,822,331 -0.13(-0.30%)
Feb 06, 2007 43.78 43.80 43.38 43.52 12,405,917 -0.20(-0.45%)
Feb 05, 2007 43.77 43.91 43.58 43.72 11,414,214 -0.18(-0.42%)
Feb 02, 2007 44.18 44.28 43.84 43.90 17,163,968 -0.28(-0.64%)
Feb 01, 2007 44.05 44.22 43.85 44.18 14,001,984 +0.14(+0.31%)
Jan 31, 2007 43.78 44.19 43.62 44.05 12,393,026 +0.27(+0.62%)
Jan 30, 2007 43.62 43.91 43.58 43.78 10,876,884 +0.16(+0.36%)
Jan 29, 2007 43.68 43.78 43.52 43.62 12,364,362 +0.05(+0.12%)
Jan 26, 2007 43.97 44.09 43.51 43.56 16,338,302 -0.40(-0.91%)
Jan 25, 2007 44.05 44.20 43.85 43.97 11,720,112 -0.22(-0.49%)
Jan 24, 2007 43.79 44.24 43.72 44.18 11,625,476 +0.34(+0.77%)
Jan 23, 2007 44.17 44.34 43.60 43.85 14,708,870 -0.45(-1.01%)
Jan 22, 2007 44.84 44.91 44.29 44.30 15,538,297 -0.38(-0.86%)
Jan 19, 2007 44.84 44.98 44.53 44.68 20,433,570 +0.03(+0.07%)
Jan 18, 2007 43.82 44.83 43.72 44.65 16,221,372 +0.55(+1.26%)
Jan 17, 2007 43.91 44.43 43.80 44.09 13,937,377 +0.22(+0.50%)
Jan 16, 2007 43.95 44.01 43.72 43.87 12,077,725 -0.07(-0.15%)
Jan 12, 2007 43.82 44.05 43.72 43.94 9,386,827 -0.06(-0.13%)
Jan 11, 2007 43.78 44.07 43.70 44.00 9,662,999 +0.38(+0.88%)
Jan 10, 2007 43.89 43.89 43.56 43.62 9,901,408 -0.07(-0.17%)
Jan 09, 2007 43.91 44.08 43.60 43.69 10,839,272 -0.16(-0.38%)
Jan 08, 2007 43.85 44.01 43.55 43.85 9,373,178 -0.07(-0.17%)
Jan 05, 2007 44.05 44.34 43.85 43.93 12,346,770 -0.40(-0.91%)
Jan 04, 2007 43.45 44.59 43.45 44.33 17,148,316 +0.55(+1.25%)
Jan 03, 2007 43.60 44.24 43.59 43.78 19,481,146 +0.25(+0.58%)
Dec 29, 2006 43.63 43.89 43.43 43.53 8,913,194 -0.26(-0.60%)
Dec 28, 2006 43.43 43.91 43.43 43.80 8,266,213 +0.27(+0.62%)
Dec 27, 2006 43.48 43.62 43.37 43.53 7,839,746 +0.24(+0.56%)
Dec 26, 2006 43.25 43.37 43.18 43.28 5,769,591 -0.01(-0.02%)
Dec 22, 2006 43.37 43.49 43.16 43.29 9,201,954 -0.23(-0.53%)
Dec 21, 2006 43.67 43.77 43.44 43.52 13,238,529 -0.28(-0.65%)
Dec 20, 2006 43.95 44.11 43.74 43.80 14,836,568 -0.30(-0.67%)
Dec 19, 2006 43.95 44.34 43.93 44.10 15,538,297 +0.18(+0.42%)
Dec 18, 2006 43.66 44.07 43.66 43.91 11,976,113 +0.20(+0.47%)
Dec 15, 2006 43.78 43.89 43.19 43.71 19,409,412 +0.03(+0.06%)
Dec 14, 2006 43.37 43.93 43.20 43.68 14,038,534 +0.51(+1.19%)
Dec 13, 2006 43.39 43.52 43.14 43.17 13,432,047 -0.07(-0.17%)
Dec 12, 2006 43.37 43.45 43.05 43.24 13,553,526 -0.08(-0.18%)
Dec 11, 2006 43.49 43.52 43.16 43.32 11,715,865 -0.16(-0.38%)
Dec 08, 2006 43.45 43.68 43.31 43.49 9,290,978 -0.07(-0.17%)
Dec 07, 2006 43.68 43.94 43.49 43.56 15,809,768 +0.02(+0.05%)
Dec 06, 2006 43.68 43.68 43.39 43.54 10,839,272 -0.09(-0.21%)
Dec 05, 2006 43.75 43.76 43.48 43.63 9,969,200 -0.07(-0.17%)
Dec 04, 2006 43.78 43.99 43.39 43.70 11,808,075 +0.20(+0.47%)
Dec 01, 2006 43.31 43.56 43.08 43.50 13,569,602 +0.04(+0.09%)
Nov 30, 2006 43.65 43.80 43.31 43.46 11,691,600 -0.19(-0.44%)
Nov 29, 2006 43.45 43.73 43.34 43.65 10,280,558 +0.15(+0.35%)
Nov 28, 2006 43.22 43.57 43.20 43.50 12,259,869 +0.21(+0.49%)
Nov 27, 2006 43.19 43.41 43.00 43.29 14,300,299 -0.13(-0.30%)
Nov 24, 2006 43.85 43.88 43.42 43.42 4,416,938 -0.61(-1.38%)
Nov 22, 2006 43.85 44.14 43.84 44.03 10,604,503 +0.11(+0.26%)
Nov 21, 2006 44.11 44.22 43.72 43.91 12,593,975 -0.27(-0.61%)
Nov 20, 2006 44.56 44.57 44.07 44.18 12,093,195 -0.15(-0.34%)
Nov 17, 2006 43.94 44.57 43.88 44.34 16,860,770 +0.47(+1.07%)
Nov 16, 2006 43.85 43.94 43.39 43.87 15,842,072 -0.01(-0.02%)
Nov 15, 2006 43.89 44.18 43.80 43.87 11,789,572 -0.01(-0.03%)
Nov 14, 2006 43.14 44.00 43.06 43.89 17,236,432 +0.41(+0.94%)
Nov 13, 2006 43.68 44.03 43.35 43.48 13,337,260 -0.23(-0.53%)
Nov 10, 2006 43.52 43.72 43.17 43.71 15,337,500 +0.09(+0.21%)
Nov 09, 2006 44.52 44.67 43.40 43.62 25,137,296 -1.21(-2.71%)
Nov 08, 2006 44.86 45.03 44.45 44.83 21,715,246 -0.47(-1.05%)
Nov 07, 2006 44.95 45.52 44.93 45.31 16,184,064 +0.19(+0.42%)
Nov 06, 2006 44.99 45.16 44.57 45.11 12,195,413 +0.40(+0.90%)
Nov 03, 2006 44.84 45.05 44.68 44.71 10,776,333 -0.06(-0.13%)
Nov 02, 2006 44.28 44.84 44.24 44.77 15,733,786 +0.47(+1.07%)
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.