Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 33.71 33.92 33.68 33.75 7,985,388 -0.27(-0.80%)
Nov 26, 2003 34.72 34.72 33.68 34.02 23,740,546 -0.68(-1.95%)
Nov 25, 2003 35.07 35.07 34.52 34.70 16,791,184 -0.54(-1.53%)
Nov 24, 2003 34.32 35.25 34.32 35.24 11,611,777 +0.41(+1.18%)
Nov 21, 2003 35.25 35.25 34.64 34.83 11,366,502 -0.42(-1.18%)
Nov 20, 2003 35.63 35.77 35.17 35.25 8,794,402 -0.53(-1.47%)
Nov 19, 2003 35.53 35.93 35.53 35.77 9,520,147 +0.22(+0.62%)
Nov 18, 2003 35.55 36.21 35.38 35.55 15,443,852 +0.18(+0.52%)
Nov 17, 2003 35.25 35.64 35.14 35.37 9,965,703 -0.31(-0.86%)
Nov 14, 2003 34.69 35.90 34.63 35.68 31,346,554 +1.22(+3.54%)
Nov 13, 2003 33.82 34.69 33.73 34.46 16,239,279 +0.58(+1.70%)
Nov 12, 2003 33.84 33.88 33.62 33.88 8,089,108 +0.29(+0.86%)
Nov 11, 2003 33.36 33.71 33.23 33.60 9,418,180 +0.24(+0.72%)
Nov 10, 2003 33.41 33.53 33.04 33.36 8,817,629 -0.05(-0.16%)
Nov 07, 2003 33.52 34.08 33.37 33.41 9,319,720 -0.25(-0.73%)
Nov 06, 2003 33.61 33.71 33.37 33.66 10,084,177 +0.01(+0.04%)
Nov 05, 2003 33.51 33.99 33.38 33.65 10,831,543 +0.00(+0.00%)
Nov 04, 2003 33.78 33.99 33.54 33.65 11,230,352 -0.43(-1.27%)
Nov 03, 2003 34.28 34.36 34.05 34.08 10,032,609 -0.38(-1.09%)
Oct 31, 2003 33.95 34.45 33.95 34.45 15,032,480 +0.58(+1.72%)
Oct 30, 2003 33.87 34.19 33.74 33.87 15,607,174 +0.00(+0.00%)
Oct 29, 2003 34.57 34.61 32.89 33.87 40,776,420 -0.73(-2.10%)
Oct 28, 2003 34.22 34.60 34.12 34.60 10,007,921 +0.42(+1.24%)
Oct 27, 2003 34.47 34.69 34.08 34.17 7,647,204 -0.29(-0.85%)
Oct 24, 2003 34.44 34.47 33.99 34.47 10,319,957 +0.03(+0.10%)
Oct 23, 2003 34.19 34.53 34.17 34.43 9,844,891 +0.27(+0.78%)
Oct 22, 2003 34.36 34.70 34.06 34.17 11,300,910 -0.64(-1.85%)
Oct 21, 2003 34.66 34.93 34.61 34.81 10,454,938 +0.15(+0.43%)
Oct 20, 2003 34.64 34.76 34.47 34.66 7,362,194 +0.15(+0.44%)
Oct 17, 2003 34.82 34.84 34.41 34.51 10,733,520 -0.19(-0.55%)
Oct 16, 2003 34.57 34.74 34.45 34.70 9,546,150 +0.13(+0.38%)
Oct 15, 2003 34.98 35.01 34.43 34.57 18,231,572 -0.29(-0.84%)
Oct 14, 2003 34.66 34.90 34.50 34.86 21,253,028 +0.78(+2.29%)
Oct 13, 2003 34.02 34.13 33.88 34.08 7,810,964 +0.38(+1.12%)
Oct 10, 2003 33.81 33.81 33.59 33.71 9,868,265 -0.10(-0.30%)
Oct 09, 2003 34.36 34.38 33.67 33.81 15,772,249 -0.27(-0.78%)
Oct 08, 2003 34.27 34.30 33.95 34.08 9,476,322 -0.22(-0.64%)
Oct 07, 2003 34.25 34.38 34.09 34.30 10,408,483 -0.04(-0.12%)
Oct 06, 2003 34.31 34.53 34.06 34.34 8,383,029 +0.03(+0.10%)
Oct 03, 2003 34.73 34.88 34.23 34.30 10,052,331 -0.13(-0.38%)
Oct 02, 2003 34.49 34.49 34.19 34.43 9,441,992 +0.02(+0.06%)
Oct 01, 2003 34.03 34.41 33.82 34.41 13,741,535 +0.51(+1.51%)
Sep 30, 2003 34.03 34.10 33.73 33.90 12,675,561 -0.23(-0.68%)
Sep 29, 2003 33.67 34.17 33.63 34.13 12,206,193 +0.47(+1.38%)
Sep 26, 2003 33.91 33.98 33.60 33.67 11,420,407 -0.24(-0.71%)
Sep 25, 2003 33.86 34.16 33.85 33.91 10,164,085 +0.05(+0.16%)
Sep 24, 2003 34.24 34.24 33.82 33.85 13,978,776 -0.39(-1.14%)
Sep 23, 2003 34.47 34.57 34.19 34.24 10,329,306 -0.11(-0.32%)
Sep 22, 2003 34.30 34.36 34.10 34.35 9,682,446 -0.09(-0.26%)
Sep 19, 2003 34.73 34.73 34.32 34.44 14,213,971 -0.29(-0.85%)
Sep 18, 2003 34.36 34.84 34.35 34.73 11,605,349 +0.36(+1.04%)
Sep 17, 2003 34.66 34.80 34.30 34.38 13,192,552 -0.43(-1.24%)
Sep 16, 2003 34.81 34.95 34.53 34.81 16,155,573 +0.01(+0.02%)
Sep 15, 2003 34.94 35.87 34.33 34.80 31,869,242 -0.54(-1.53%)
Sep 12, 2003 35.62 35.62 35.16 35.34 14,165,617 -0.42(-1.19%)
Sep 11, 2003 35.80 35.94 35.55 35.77 12,879,056 +0.14(+0.40%)
Sep 10, 2003 35.08 35.81 35.03 35.62 18,607,738 +0.54(+1.54%)
Sep 09, 2003 35.08 35.21 34.90 35.08 10,224,125 -0.03(-0.10%)
Sep 08, 2003 34.90 35.24 34.84 35.12 13,480,337 +0.55(+1.58%)
Sep 05, 2003 34.82 34.99 34.43 34.57 9,472,816 -0.42(-1.21%)
Sep 04, 2003 34.56 35.10 34.35 34.99 14,747,470 +0.60(+1.75%)
Sep 03, 2003 34.23 34.41 33.87 34.39 15,256,865 +0.16(+0.48%)
Sep 02, 2003 34.08 34.32 33.82 34.23 12,773,291 +0.29(+0.85%)
Aug 29, 2003 33.64 34.07 33.55 33.94 13,209,498 +0.30(+0.90%)
Aug 28, 2003 33.72 33.78 33.54 33.64 9,046,981 -0.08(-0.24%)
Aug 27, 2003 33.75 33.93 33.68 33.72 9,384,435 -0.28(-0.83%)
Aug 26, 2003 34.00 34.17 33.56 34.00 11,005,529 +0.07(+0.20%)
Aug 25, 2003 34.03 34.11 33.75 33.93 8,425,832 +0.02(+0.06%)
Aug 22, 2003 33.88 34.22 33.54 33.91 16,226,862 +0.10(+0.28%)
Aug 21, 2003 34.09 34.38 33.68 33.82 14,175,551 -0.43(-1.26%)
Aug 20, 2003 34.23 34.57 34.07 34.25 10,301,258 -0.02(-0.06%)
Aug 19, 2003 34.84 34.84 34.05 34.27 13,878,854 -0.25(-0.71%)
Aug 18, 2003 34.82 34.97 34.47 34.51 7,902,559 -0.43(-1.23%)
Aug 15, 2003 34.95 35.04 34.71 34.95 5,300,657 +0.03(+0.10%)
Aug 14, 2003 34.98 35.12 34.71 34.91 7,535,888 +0.01(+0.02%)
Aug 13, 2003 35.12 35.20 34.65 34.90 8,668,915 -0.18(-0.53%)
Aug 12, 2003 35.32 35.37 34.42 35.09 13,440,164 -0.29(-0.81%)
Aug 11, 2003 35.25 35.55 35.15 35.38 6,645,944 -0.05(-0.14%)
Aug 08, 2003 35.60 35.77 35.08 35.42 8,491,131 -0.03(-0.10%)
Aug 07, 2003 34.27 35.54 34.25 35.46 12,994,024 +1.09(+3.17%)
Aug 06, 2003 34.22 34.76 34.03 34.37 13,416,060 +0.29(+0.86%)
Aug 05, 2003 34.73 34.74 34.08 34.08 10,168,906 -0.56(-1.62%)
Aug 04, 2003 34.52 34.91 34.21 34.64 11,167,682 +0.12(+0.34%)
Aug 01, 2003 34.88 34.88 34.33 34.52 14,564,280 -0.93(-2.63%)
Jul 31, 2003 35.32 36.04 35.11 35.45 13,320,229 +0.49(+1.41%)
Jul 30, 2003 34.88 34.99 34.66 34.96 10,260,062 +0.30(+0.87%)
Jul 29, 2003 35.25 35.35 34.60 34.66 13,832,254 -0.57(-1.61%)
Jul 28, 2003 35.43 35.55 35.11 35.23 11,188,280 -0.53(-1.47%)
Jul 25, 2003 35.08 35.77 35.08 35.75 8,132,203 +0.36(+1.03%)
Jul 24, 2003 35.94 36.09 35.31 35.39 8,489,670 -0.34(-0.96%)
Jul 23, 2003 35.58 35.88 35.07 35.73 9,420,079 +0.30(+0.85%)
Jul 22, 2003 35.12 35.58 34.95 35.43 8,726,180 +0.26(+0.74%)
Jul 21, 2003 36.06 36.10 35.08 35.17 10,790,347 -0.93(-2.58%)
Jul 18, 2003 35.90 36.11 35.49 36.10 10,386,425 +0.32(+0.90%)
Jul 17, 2003 36.18 36.21 35.61 35.78 10,301,842 -0.23(-0.63%)
Jul 16, 2003 35.80 36.31 35.73 36.01 12,328,465 +0.03(+0.10%)
Jul 15, 2003 36.93 37.10 35.95 35.97 20,806,740 -0.72(-1.96%)
Jul 14, 2003 36.49 37.13 36.22 36.69 17,423,874 +1.18(+3.32%)
Jul 11, 2003 35.22 35.55 35.14 35.51 10,339,824 +0.43(+1.23%)
Jul 10, 2003 35.19 35.60 35.06 35.08 11,016,777 -0.46(-1.29%)
Jul 09, 2003 35.70 35.93 35.42 35.54 15,568,316 -0.38(-1.07%)
Jul 08, 2003 35.92 36.28 35.60 35.92 15,387,025 -0.34(-0.94%)
Jul 07, 2003 36.44 36.75 36.01 36.27 12,626,769 -0.01(-0.02%)
Jul 03, 2003 36.21 36.45 35.83 36.27 8,453,880 +0.06(+0.17%)
Jul 02, 2003 35.71 36.32 35.70 36.21 12,261,997 +0.33(+0.92%)
Jul 01, 2003 35.39 36.03 35.25 35.88 13,292,181 +0.49(+1.39%)
Jun 30, 2003 35.65 35.85 35.33 35.39 15,055,269 +0.11(+0.31%)
Jun 27, 2003 35.08 35.90 34.74 35.28 24,063,244 -0.52(-1.45%)
Jun 26, 2003 35.75 36.87 35.73 35.80 12,927,556 -0.12(-0.32%)
Jun 25, 2003 35.94 36.40 35.86 35.92 9,059,690 -0.09(-0.25%)
Jun 24, 2003 36.52 36.82 36.01 36.01 14,568,809 -0.51(-1.41%)
Jun 23, 2003 37.03 37.20 36.18 36.52 13,978,045 -0.75(-2.02%)
Jun 20, 2003 37.55 37.65 37.24 37.27 14,127,781 +0.03(+0.07%)
Jun 19, 2003 37.99 38.04 37.00 37.25 10,828,183 -0.37(-0.98%)
Jun 18, 2003 37.48 37.78 37.39 37.62 12,741,737 +0.13(+0.35%)
Jun 17, 2003 37.34 37.81 37.21 37.49 15,959,528 +0.73(+1.97%)
Jun 16, 2003 36.28 37.03 36.19 36.76 13,944,154 +0.78(+2.17%)
Jun 13, 2003 36.59 36.83 35.87 35.98 11,653,849 -0.49(-1.33%)
Jun 12, 2003 36.45 37.08 36.35 36.47 15,326,839 +0.18(+0.51%)
Jun 11, 2003 36.23 36.28 35.66 36.28 15,212,893 +0.25(+0.68%)
Jun 10, 2003 36.13 36.18 35.53 36.03 12,950,491 -0.05(-0.15%)
Jun 09, 2003 35.94 36.36 35.66 36.09 11,712,429 -0.02(-0.06%)
Jun 06, 2003 36.45 36.57 35.80 36.11 23,070,896 +0.50(+1.40%)
Jun 05, 2003 35.94 36.45 35.34 35.61 31,040,362 -1.40(-3.77%)
Jun 04, 2003 36.95 37.27 36.55 37.01 13,530,444 +0.14(+0.39%)
Jun 03, 2003 36.43 37.03 36.43 36.86 11,066,738 +0.43(+1.18%)
Jun 02, 2003 37.20 37.41 36.37 36.43 14,109,521 -0.77(-2.08%)
May 30, 2003 36.66 37.24 36.52 37.20 11,804,754 +0.66(+1.80%)
May 29, 2003 36.90 37.06 36.43 36.55 13,670,977 -0.18(-0.50%)
May 28, 2003 36.76 36.86 36.44 36.73 11,447,579 +0.16(+0.45%)
May 27, 2003 36.08 36.69 35.97 36.57 13,582,742 +0.23(+0.62%)
May 23, 2003 36.47 36.55 36.01 36.34 10,752,365 -0.20(-0.54%)
May 22, 2003 36.59 36.92 36.43 36.54 12,204,878 -0.05(-0.13%)
May 21, 2003 37.03 37.19 36.40 36.59 14,540,761 -0.37(-1.00%)
May 20, 2003 37.53 37.75 36.51 36.96 14,708,611 -0.44(-1.17%)
May 19, 2003 38.13 38.24 36.97 37.40 19,837,620 -0.97(-2.52%)
May 16, 2003 37.79 38.51 37.79 38.36 9,512,696 +0.41(+1.08%)
May 15, 2003 37.98 38.29 37.81 37.95 7,352,991 +0.06(+0.16%)
May 14, 2003 38.25 38.27 37.66 37.89 10,966,086 -0.10(-0.27%)
May 13, 2003 38.33 38.33 37.75 37.99 11,686,572 -0.45(-1.18%)
May 12, 2003 38.40 38.49 38.03 38.44 11,508,788 -0.12(-0.32%)
May 09, 2003 38.06 38.71 38.06 38.57 8,477,984 -0.07(-0.18%)
May 08, 2003 39.03 39.03 38.37 38.64 6,727,897 -0.39(-1.00%)
May 07, 2003 38.69 39.37 38.64 39.03 11,294,629 +0.34(+0.87%)
May 06, 2003 38.82 39.02 38.61 38.69 9,462,736 +0.04(+0.11%)
May 05, 2003 38.51 39.13 38.51 38.65 8,516,842 -0.12(-0.32%)
May 02, 2003 38.30 38.85 38.03 38.77 9,185,468 +0.22(+0.57%)
May 01, 2003 38.58 38.85 38.00 38.55 8,939,463 -0.03(-0.07%)
Apr 30, 2003 38.57 38.91 38.45 38.58 10,149,915 -0.36(-0.93%)
Apr 29, 2003 38.92 39.16 38.68 38.94 8,571,477 -0.08(-0.21%)
Apr 28, 2003 38.54 39.24 38.47 39.03 6,370,868 +0.55(+1.42%)
Apr 25, 2003 39.36 39.47 38.20 38.48 12,221,532 -0.88(-2.24%)
Apr 24, 2003 39.30 39.61 38.59 39.36 17,974,756 +0.48(+1.23%)
Apr 23, 2003 38.47 39.02 38.37 38.88 9,458,645 +0.49(+1.27%)
Apr 22, 2003 37.48 38.61 37.46 38.40 10,750,758 +0.50(+1.32%)
Apr 21, 2003 38.01 38.27 37.68 37.90 7,897,884 +0.24(+0.64%)
Apr 17, 2003 37.31 37.95 37.31 37.66 11,182,582 +0.42(+1.14%)
Apr 16, 2003 38.32 38.47 36.93 37.23 21,704,574 -1.09(-2.84%)
Apr 15, 2003 38.68 39.16 37.99 38.32 19,212,818 -1.23(-3.12%)
Apr 14, 2003 39.29 39.70 39.19 39.55 7,197,996 +0.27(+0.70%)
Apr 11, 2003 39.51 39.80 39.24 39.28 8,617,056 +0.12(+0.30%)
Apr 10, 2003 39.51 39.51 38.82 39.16 9,660,241 -0.03(-0.09%)
Apr 09, 2003 39.03 39.77 39.03 39.20 8,927,484 -0.16(-0.42%)
Apr 08, 2003 39.42 39.70 39.16 39.36 7,917,897 +0.12(+0.30%)
Apr 07, 2003 39.59 40.44 39.16 39.24 10,555,444 -0.35(-0.88%)
Apr 04, 2003 39.37 39.70 39.26 39.59 9,858,185 +0.26(+0.66%)
Apr 03, 2003 39.65 39.97 39.18 39.33 10,844,544 -0.65(-1.63%)
Apr 02, 2003 39.89 40.17 39.55 39.98 12,344,680 -0.01(-0.02%)
Apr 01, 2003 39.61 40.11 39.48 39.99 11,384,617 +0.38(+0.95%)
Mar 31, 2003 38.85 40.01 38.85 39.61 14,020,556 +0.34(+0.85%)
Mar 28, 2003 38.33 39.43 38.33 39.28 8,336,866 +0.29(+0.74%)
Mar 27, 2003 38.33 39.25 38.13 38.99 8,060,329 +0.21(+0.53%)
Mar 26, 2003 39.08 39.09 38.67 38.79 9,700,707 -0.29(-0.74%)
Mar 25, 2003 38.68 39.29 38.35 39.07 11,168,412 +0.23(+0.58%)
Mar 24, 2003 39.09 39.69 38.78 38.85 10,567,423 -1.31(-3.27%)
Mar 21, 2003 39.83 40.17 39.28 40.16 12,693,529 +0.88(+2.23%)
Mar 20, 2003 39.13 39.36 38.68 39.29 8,569,140 +0.05(+0.14%)
Mar 19, 2003 38.91 39.33 38.34 39.23 9,974,760 +0.36(+0.93%)
Mar 18, 2003 38.60 38.96 38.39 38.87 10,545,364 +0.27(+0.69%)
Mar 17, 2003 37.27 38.68 37.24 38.60 12,006,058 +0.82(+2.17%)
Mar 14, 2003 38.10 38.25 37.51 37.78 11,084,852 -0.20(-0.52%)
Mar 13, 2003 37.43 38.06 37.12 37.98 14,078,405 +0.55(+1.46%)
Mar 12, 2003 37.31 37.51 37.03 37.43 13,027,915 +0.14(+0.37%)
Mar 11, 2003 37.31 37.64 36.94 37.29 10,755,433 +0.24(+0.65%)
Mar 10, 2003 37.34 37.79 36.93 37.05 10,392,414 -0.80(-2.12%)
Mar 07, 2003 35.97 37.92 35.95 37.85 19,398,346 +1.37(+3.75%)
Mar 06, 2003 36.01 36.79 35.80 36.49 13,567,111 +0.34(+0.93%)
Mar 05, 2003 35.27 36.21 35.25 36.15 9,753,881 +0.77(+2.17%)
Mar 04, 2003 35.90 36.25 35.38 35.38 7,997,513 -0.51(-1.41%)
Mar 03, 2003 36.39 36.58 35.77 35.89 8,260,172 -0.01(-0.04%)
Feb 28, 2003 35.96 36.31 35.67 35.90 9,405,909 -0.23(-0.63%)
Feb 27, 2003 35.59 36.35 35.46 36.13 8,002,918 +0.66(+1.85%)
Feb 26, 2003 36.12 36.54 35.47 35.47 8,865,983 -0.64(-1.78%)
Feb 25, 2003 35.50 36.18 35.15 36.12 9,006,369 +0.23(+0.63%)
Feb 24, 2003 36.62 36.62 35.88 35.89 8,010,661 -0.72(-1.96%)
Feb 21, 2003 35.92 36.83 35.64 36.61 9,456,308 +1.07(+3.00%)
Feb 20, 2003 36.35 36.51 35.32 35.54 8,071,724 -0.44(-1.24%)
Feb 19, 2003 36.29 36.38 35.73 35.99 6,560,339 -0.34(-0.92%)
Feb 18, 2003 36.28 36.93 36.01 36.32 11,727,476 +0.90(+2.53%)
Feb 14, 2003 35.12 35.94 35.05 35.42 12,318,824 +0.30(+0.86%)
Feb 13, 2003 34.22 35.49 33.61 35.12 19,442,608 +0.90(+2.62%)
Feb 12, 2003 35.46 35.46 34.23 34.23 22,773,178 -1.37(-3.85%)
Feb 11, 2003 35.93 36.70 35.45 35.60 11,710,968 -0.03(-0.08%)
Feb 10, 2003 35.19 36.27 35.07 35.62 11,789,269 +0.14(+0.39%)
Feb 07, 2003 35.39 35.65 35.14 35.49 9,160,634 -0.19(-0.54%)
Feb 06, 2003 35.67 35.77 35.17 35.68 9,285,974 +0.01(+0.04%)
Feb 05, 2003 36.12 36.42 35.64 35.66 8,670,376 -0.45(-1.25%)
Feb 04, 2003 35.95 36.28 35.33 36.12 10,259,332 -0.40(-1.09%)
Feb 03, 2003 36.62 36.86 36.25 36.51 8,549,711 -0.18(-0.50%)
Jan 31, 2003 35.66 36.83 35.42 36.70 14,554,055 +1.42(+4.02%)
Jan 30, 2003 35.78 35.97 35.28 35.28 11,297,112 -0.59(-1.64%)
Jan 29, 2003 35.77 36.21 35.46 35.87 13,286,776 -0.44(-1.21%)
Jan 28, 2003 36.14 36.36 35.42 36.31 11,095,078 +0.59(+1.65%)
Jan 27, 2003 36.31 36.59 35.39 35.72 15,404,263 -0.98(-2.67%)
Jan 24, 2003 37.52 37.58 36.40 36.70 11,491,988 -0.81(-2.17%)
Jan 23, 2003 37.27 37.62 37.14 37.51 9,909,753 +0.55(+1.48%)
Jan 22, 2003 36.96 37.47 36.57 36.97 14,097,396 +0.01(+0.02%)
Jan 21, 2003 37.85 38.33 36.83 36.96 14,324,118 -0.55(-1.46%)
Jan 17, 2003 37.44 37.75 37.33 37.51 8,222,629 +0.08(+0.20%)
Jan 16, 2003 38.13 38.16 37.07 37.43 11,336,847 -0.22(-0.58%)
Jan 15, 2003 38.74 38.75 37.56 37.65 11,334,218 -0.93(-2.41%)
Jan 14, 2003 38.06 38.66 38.05 38.58 7,286,376 +0.22(+0.57%)
Jan 13, 2003 39.16 39.16 38.17 38.36 11,071,997 -0.79(-2.03%)
Jan 10, 2003 38.92 39.19 38.56 39.16 7,582,489 +0.24(+0.62%)
Jan 09, 2003 38.59 39.09 38.28 38.92 8,691,704 +0.77(+2.01%)
Jan 08, 2003 38.38 38.59 37.96 38.15 8,105,323 -0.23(-0.59%)
Jan 07, 2003 39.09 39.10 38.27 38.38 9,536,070 -0.88(-2.25%)
Jan 06, 2003 38.72 39.40 38.58 39.26 8,649,486 +0.37(+0.95%)
Jan 03, 2003 38.33 38.98 38.33 38.89 12,773,291 +1.01(+2.67%)
Jan 02, 2003 37.14 37.92 36.86 37.88 9,471,209 +1.11(+3.02%)
Dec 31, 2002 36.83 37.08 36.45 36.77 9,235,867 -0.05(-0.13%)
Dec 30, 2002 36.42 37.05 36.35 36.81 7,984,658 +0.46(+1.26%)
Dec 27, 2002 36.79 37.07 36.28 36.36 6,292,421 -0.51(-1.39%)
Dec 26, 2002 37.62 37.75 36.75 36.87 6,668,003 -0.71(-1.89%)
Dec 24, 2002 37.14 37.92 37.14 37.58 4,869,417 +0.27(+0.73%)
Dec 23, 2002 37.57 37.57 37.00 37.31 7,477,600 -0.01(-0.04%)
Dec 20, 2002 36.93 37.57 36.79 37.32 15,759,247 +0.76(+2.08%)
Dec 19, 2002 36.40 37.09 36.40 36.56 8,270,106 -0.20(-0.54%)
Dec 18, 2002 37.13 37.36 36.40 36.76 11,990,135 -0.66(-1.77%)
Dec 17, 2002 37.62 37.65 37.14 37.42 9,553,892 -0.62(-1.64%)
Dec 16, 2002 37.49 38.07 37.27 38.05 10,495,988 +0.46(+1.22%)
Dec 13, 2002 37.69 37.94 37.27 37.59 8,914,044 -0.10(-0.25%)
Dec 12, 2002 38.46 38.46 37.59 37.68 9,668,714 -0.77(-1.99%)
Dec 11, 2002 37.92 38.59 37.92 38.45 8,039,585 +0.21(+0.55%)
Dec 10, 2002 38.23 38.26 37.65 38.24 11,083,830 +0.21(+0.54%)
Dec 09, 2002 37.70 38.29 37.58 38.03 9,297,077 +0.20(+0.52%)
Dec 06, 2002 37.65 38.12 37.52 37.83 9,997,695 -0.41(-1.07%)
Dec 05, 2002 38.98 38.98 38.11 38.25 8,192,827 -0.59(-1.52%)
Dec 04, 2002 38.22 39.07 38.11 38.83 10,059,197 +0.62(+1.61%)
Dec 03, 2002 38.13 38.64 37.99 38.22 11,663,199 +0.09(+0.23%)
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.