Johnson & Johnson (NY: JNJ )

178.74 +0.74 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 46.06 46.09 45.56 45.66 12,438,998 -0.47(-1.01%)
Dec 28, 2007 46.38 46.50 45.88 46.12 7,680,717 +0.03(+0.07%)
Dec 27, 2007 45.93 46.53 45.87 46.09 11,139,108 -0.16(-0.34%)
Dec 26, 2007 46.53 46.54 46.11 46.25 9,348,987 -0.21(-0.46%)
Dec 24, 2007 46.28 46.75 46.27 46.46 4,049,383 -0.11(-0.24%)
Dec 21, 2007 46.10 46.68 46.10 46.57 28,791,598 +0.48(+1.04%)
Dec 20, 2007 46.33 46.33 46.02 46.09 16,112,164 +0.01(+0.01%)
Dec 19, 2007 46.27 46.38 46.01 46.08 12,940,019 -0.27(-0.58%)
Dec 18, 2007 46.48 46.48 45.99 46.35 17,932,392 +0.11(+0.24%)
Dec 17, 2007 46.16 46.38 46.01 46.24 18,052,530 -0.03(-0.06%)
Dec 14, 2007 46.26 46.50 46.13 46.27 13,866,392 -0.19(-0.41%)
Dec 13, 2007 46.21 46.55 46.15 46.46 11,359,208 +0.12(+0.25%)
Dec 12, 2007 46.55 46.82 45.88 46.34 28,151,294 +0.10(+0.22%)
Dec 11, 2007 46.40 46.53 46.19 46.24 14,946,553 -0.16(-0.35%)
Dec 10, 2007 46.36 46.55 46.17 46.40 12,146,889 +0.08(+0.16%)
Dec 07, 2007 46.89 46.89 46.26 46.33 17,615,270 -0.42(-0.91%)
Dec 06, 2007 46.68 46.80 46.38 46.75 11,109,998 +0.06(+0.13%)
Dec 05, 2007 46.17 46.72 46.17 46.69 14,247,116 +0.18(+0.40%)
Dec 04, 2007 46.17 46.69 46.14 46.51 11,843,555 +0.16(+0.34%)
Dec 03, 2007 46.29 46.60 46.07 46.35 14,269,565 -0.02(-0.04%)
Nov 30, 2007 46.92 47.06 46.00 46.37 24,330,772 -0.45(-0.96%)
Nov 29, 2007 46.54 47.00 46.25 46.82 16,121,575 +0.03(+0.07%)
Nov 28, 2007 46.44 46.88 45.91 46.79 22,127,638 +0.42(+0.92%)
Nov 27, 2007 46.26 46.47 46.02 46.36 22,179,790 +0.25(+0.53%)
Nov 26, 2007 45.69 46.60 45.45 46.12 23,340,394 +0.34(+0.73%)
Nov 23, 2007 46.14 46.14 45.30 45.78 8,713,398 -0.18(-0.39%)
Nov 21, 2007 45.86 46.31 45.82 45.96 21,871,062 -0.34(-0.74%)
Nov 20, 2007 46.43 46.51 46.00 46.30 22,600,934 +0.03(+0.07%)
Nov 19, 2007 46.18 46.56 46.17 46.27 28,093,206 -0.11(-0.24%)
Nov 16, 2007 46.00 46.40 45.58 46.38 22,110,686 +0.60(+1.30%)
Nov 15, 2007 45.70 46.07 45.55 45.78 16,787,346 -0.01(-0.01%)
Nov 14, 2007 46.00 46.07 45.69 45.79 17,720,966 -0.29(-0.62%)
Nov 13, 2007 45.68 46.10 45.54 46.08 24,105,180 +0.68(+1.51%)
Nov 12, 2007 44.49 45.83 44.48 45.39 25,686,376 +0.79(+1.76%)
Nov 09, 2007 43.71 45.01 43.71 44.60 23,603,208 +0.39(+0.88%)
Nov 08, 2007 43.79 44.42 43.78 44.21 24,006,422 +0.47(+1.06%)
Nov 07, 2007 43.88 44.17 43.63 43.75 15,706,285 -0.48(-1.08%)
Nov 06, 2007 44.15 44.42 43.91 44.23 11,423,877 +0.08(+0.19%)
Nov 05, 2007 43.82 44.40 43.82 44.15 14,813,070 -0.20(-0.45%)
Nov 02, 2007 44.31 44.49 44.06 44.34 14,457,493 +0.08(+0.19%)
Nov 01, 2007 44.36 44.76 44.17 44.26 16,298,297 -0.35(-0.78%)
Oct 31, 2007 44.38 44.67 44.22 44.61 15,411,714 +0.24(+0.54%)
Oct 30, 2007 44.36 44.68 44.32 44.37 11,246,129 -0.11(-0.25%)
Oct 29, 2007 44.12 44.81 44.02 44.48 18,694,950 +0.47(+1.06%)
Oct 26, 2007 43.93 44.22 43.69 44.02 13,923,702 +0.24(+0.55%)
Oct 25, 2007 44.10 44.12 43.63 43.78 15,492,936 -0.34(-0.76%)
Oct 24, 2007 44.04 44.17 43.63 44.11 16,236,140 -0.08(-0.17%)
Oct 23, 2007 44.08 44.22 43.78 44.19 11,289,545 +0.14(+0.33%)
Oct 22, 2007 44.02 44.08 43.50 44.04 16,293,769 +0.08(+0.17%)
Oct 19, 2007 44.21 44.49 43.92 43.97 22,152,174 -0.46(-1.03%)
Oct 18, 2007 44.66 44.71 44.28 44.43 19,764,292 +0.03(+0.08%)
Oct 17, 2007 44.87 44.89 44.30 44.39 14,898,082 -0.15(-0.34%)
Oct 16, 2007 45.02 45.18 44.23 44.54 20,911,776 -0.40(-0.88%)
Oct 15, 2007 45.15 45.29 44.78 44.94 13,344,114 -0.20(-0.44%)
Oct 12, 2007 45.30 45.34 45.05 45.14 10,263,529 -0.01(-0.02%)
Oct 11, 2007 45.17 45.34 45.06 45.15 15,147,375 +0.08(+0.18%)
Oct 10, 2007 45.36 45.38 44.95 45.06 12,435,965 -0.29(-0.63%)
Oct 09, 2007 45.25 45.36 45.14 45.35 11,160,085 +0.16(+0.35%)
Oct 08, 2007 45.35 45.44 45.15 45.19 8,258,273 -0.16(-0.35%)
Oct 05, 2007 45.38 45.45 45.32 45.35 13,742,631 +0.10(+0.21%)
Oct 04, 2007 45.25 45.42 45.18 45.25 12,770,369 +0.01(+0.02%)
Oct 03, 2007 45.09 45.73 45.06 45.25 13,699,463 +0.03(+0.08%)
Oct 02, 2007 45.29 45.41 45.10 45.21 14,373,787 -0.06(-0.14%)
Oct 01, 2007 44.95 45.32 44.95 45.28 18,360,856 +0.30(+0.67%)
Sep 28, 2007 44.87 45.01 44.73 44.97 12,939,827 +0.11(+0.24%)
Sep 27, 2007 44.76 45.01 44.73 44.86 10,991,066 +0.10(+0.23%)
Sep 26, 2007 44.51 44.93 44.40 44.76 18,287,814 +0.29(+0.65%)
Sep 25, 2007 44.36 44.73 44.32 44.47 14,732,372 -0.16(-0.35%)
Sep 24, 2007 44.48 44.87 44.32 44.63 17,905,074 +0.05(+0.12%)
Sep 21, 2007 44.43 44.88 44.35 44.58 25,766,584 +0.23(+0.51%)
Sep 20, 2007 44.15 44.49 43.93 44.35 17,632,920 +0.21(+0.47%)
Sep 19, 2007 43.65 44.34 43.57 44.15 26,230,658 +0.45(+1.03%)
Sep 18, 2007 43.11 43.78 43.08 43.69 18,484,516 +0.61(+1.41%)
Sep 17, 2007 43.14 43.35 42.92 43.08 16,194,432 -0.18(-0.41%)
Sep 14, 2007 43.12 43.34 43.04 43.26 13,686,846 +0.06(+0.14%)
Sep 13, 2007 42.91 43.31 42.83 43.20 19,715,202 +0.41(+0.96%)
Sep 12, 2007 42.48 42.90 42.41 42.79 16,997,436 +0.31(+0.74%)
Sep 11, 2007 42.43 42.54 42.25 42.48 14,524,851 +0.14(+0.34%)
Sep 10, 2007 42.34 42.43 42.15 42.33 14,871,933 +0.11(+0.26%)
Sep 07, 2007 42.11 42.46 41.93 42.22 19,798,684 +0.01(+0.03%)
Sep 06, 2007 42.24 42.37 42.17 42.21 11,284,000 +0.01(+0.02%)
Sep 05, 2007 42.34 42.42 42.06 42.20 16,483,824 -0.23(-0.53%)
Sep 04, 2007 42.19 42.48 42.17 42.43 12,875,842 +0.13(+0.31%)
Aug 31, 2007 42.43 42.49 42.20 42.30 19,510,684 +0.13(+0.31%)
Aug 30, 2007 42.00 42.38 42.00 42.17 12,100,720 -0.18(-0.42%)
Aug 29, 2007 42.00 42.43 41.93 42.35 14,866,528 +0.42(+1.00%)
Aug 28, 2007 42.17 42.22 41.91 41.93 21,604,798 -0.24(-0.57%)
Aug 27, 2007 42.21 42.34 42.11 42.17 15,278,574 -0.19(-0.45%)
Aug 24, 2007 42.28 42.43 42.00 42.36 13,390,496 -0.16(-0.37%)
Aug 23, 2007 42.54 42.69 42.42 42.52 12,869,122 +0.07(+0.16%)
Aug 22, 2007 42.24 42.51 42.18 42.45 17,736,932 +0.23(+0.55%)
Aug 21, 2007 42.15 42.38 42.10 42.22 18,227,920 -0.11(-0.26%)
Aug 20, 2007 42.33 42.51 42.13 42.33 18,924,302 -0.13(-0.31%)
Aug 17, 2007 42.78 43.11 42.00 42.45 26,774,126 +0.27(+0.63%)
Aug 16, 2007 41.62 42.39 41.57 42.19 35,062,932 +0.23(+0.54%)
Aug 15, 2007 41.81 42.27 41.61 41.96 20,097,510 +0.12(+0.28%)
Aug 14, 2007 42.06 42.40 41.83 41.85 27,205,512 -0.22(-0.52%)
Aug 13, 2007 41.86 42.35 41.85 42.06 16,189,757 +0.21(+0.49%)
Aug 10, 2007 41.55 42.04 41.41 41.86 22,733,588 +0.22(+0.53%)
Aug 09, 2007 42.44 42.85 41.64 41.64 30,416,144 -1.14(-2.66%)
Aug 08, 2007 42.43 42.78 41.89 42.78 22,608,832 +0.28(+0.66%)
Aug 07, 2007 42.27 42.72 42.13 42.50 26,421,332 -0.15(-0.35%)
Aug 06, 2007 41.28 42.69 41.28 42.65 21,573,682 +0.92(+2.20%)
Aug 03, 2007 41.81 41.86 41.68 41.73 18,968,030 -0.05(-0.11%)
Aug 02, 2007 41.62 42.09 41.59 41.78 24,971,156 +0.05(+0.11%)
Aug 01, 2007 41.42 42.03 41.38 41.73 25,767,426 +0.31(+0.76%)
Jul 31, 2007 42.00 42.29 41.41 41.41 31,953,678 +0.29(+0.72%)
Jul 30, 2007 41.02 41.37 40.91 41.12 19,873,410 +0.21(+0.50%)
Jul 27, 2007 41.59 41.85 40.88 40.91 34,313,864 -0.81(-1.95%)
Jul 26, 2007 41.78 42.11 41.59 41.73 34,065,264 -0.39(-0.93%)
Jul 25, 2007 42.09 42.43 41.89 42.12 15,517,624 +0.04(+0.10%)
Jul 24, 2007 42.15 42.53 42.04 42.08 15,709,579 -0.36(-0.85%)
Jul 23, 2007 42.37 42.67 42.34 42.44 13,789,451 +0.14(+0.34%)
Jul 20, 2007 42.71 42.78 42.25 42.30 20,121,460 -0.41(-0.96%)
Jul 19, 2007 42.68 42.92 42.48 42.71 18,485,174 +0.13(+0.31%)
Jul 18, 2007 42.79 43.06 42.45 42.58 24,677,124 -0.37(-0.86%)
Jul 17, 2007 43.04 43.48 42.63 42.95 40,272,900 -0.73(-1.66%)
Jul 16, 2007 43.38 43.73 43.32 43.67 19,529,416 +0.25(+0.58%)
Jul 13, 2007 43.45 43.54 43.13 43.42 13,146,538 +0.05(+0.11%)
Jul 12, 2007 43.16 43.41 42.87 43.37 16,131,094 +0.34(+0.80%)
Jul 11, 2007 42.58 43.12 42.54 43.03 16,282,232 +0.45(+1.06%)
Jul 10, 2007 42.90 43.02 42.52 42.58 20,945,890 -0.36(-0.83%)
Jul 09, 2007 42.69 43.35 42.43 42.93 27,455,612 +0.40(+0.95%)
Jul 06, 2007 42.51 42.72 42.44 42.53 11,042,339 -0.10(-0.24%)
Jul 05, 2007 42.51 42.73 42.35 42.63 12,124,520 +0.23(+0.53%)
Jul 03, 2007 42.44 42.63 42.36 42.41 6,889,961 +0.07(+0.16%)
Jul 02, 2007 42.40 42.44 42.02 42.34 11,840,144 +0.16(+0.37%)
Jun 29, 2007 42.15 42.40 41.90 42.18 17,566,732 +0.08(+0.20%)
Jun 28, 2007 42.10 42.33 41.89 42.10 13,901,047 +0.03(+0.08%)
Jun 27, 2007 42.11 42.12 41.80 42.06 20,682,886 -0.14(-0.32%)
Jun 26, 2007 41.83 42.41 41.98 42.20 20,317,932 +0.37(+0.88%)
Jun 25, 2007 41.76 42.11 41.74 41.83 18,943,732 +0.26(+0.63%)
Jun 22, 2007 42.49 42.43 41.57 41.57 32,228,836 -0.94(-2.22%)
Jun 21, 2007 42.47 42.67 42.30 42.52 15,147,388 +0.05(+0.11%)
Jun 20, 2007 42.80 43.02 42.43 42.47 16,697,983 -0.26(-0.61%)
Jun 19, 2007 42.67 42.90 42.58 42.73 16,658,102 +0.06(+0.14%)
Jun 18, 2007 43.02 43.06 42.60 42.67 12,433,207 -0.30(-0.70%)
Jun 15, 2007 42.85 43.21 42.83 42.97 24,566,942 +0.22(+0.51%)
Jun 14, 2007 42.58 42.86 42.56 42.75 13,283,854 +0.18(+0.43%)
Jun 13, 2007 42.38 42.62 41.98 42.56 21,644,678 +0.24(+0.57%)
Jun 12, 2007 42.61 42.72 42.28 42.33 17,415,256 -0.30(-0.71%)
Jun 11, 2007 43.05 43.05 42.54 42.63 13,140,978 +0.10(+0.23%)
Jun 08, 2007 42.45 42.68 42.07 42.53 20,369,634 +0.09(+0.21%)
Jun 07, 2007 42.88 43.06 42.43 42.44 20,812,876 -0.62(-1.43%)
Jun 06, 2007 43.34 43.42 42.82 43.06 16,849,792 -0.28(-0.65%)
Jun 05, 2007 43.40 43.50 43.14 43.34 16,672,144 -0.20(-0.46%)
Jun 04, 2007 43.41 43.58 43.13 43.54 14,740,421 +0.13(+0.30%)
Jun 01, 2007 43.31 43.65 43.14 43.41 15,830,942 +0.10(+0.22%)
May 31, 2007 43.40 43.50 43.11 43.31 17,767,172 +0.03(+0.08%)
May 30, 2007 43.16 43.37 42.96 43.28 15,874,332 +0.12(+0.27%)
May 29, 2007 43.30 43.37 42.98 43.16 14,695,239 -0.10(-0.22%)
May 25, 2007 43.52 43.52 43.19 43.26 12,406,597 -0.20(-0.46%)
May 24, 2007 43.65 43.87 43.44 43.45 16,122,269 -0.23(-0.52%)
May 23, 2007 43.65 43.88 43.56 43.68 14,348,435 +0.16(+0.36%)
May 22, 2007 43.78 43.73 43.33 43.52 12,947,582 +0.04(+0.09%)
May 21, 2007 43.80 43.83 43.39 43.48 15,796,472 +0.07(+0.16%)
May 18, 2007 43.14 43.56 42.99 43.41 19,544,122 +0.47(+1.08%)
May 17, 2007 43.16 43.19 42.80 42.95 19,224,534 -0.21(-0.49%)
May 16, 2007 43.00 43.38 42.72 43.16 25,145,850 +0.84(+1.99%)
May 15, 2007 42.58 42.72 42.21 42.32 31,944,980 -0.54(-1.26%)
May 14, 2007 43.02 43.44 42.82 42.86 24,541,632 +0.23(+0.55%)
May 11, 2007 42.85 43.15 42.20 42.63 34,865,904 -0.16(-0.37%)
May 10, 2007 43.82 43.82 42.76 42.78 34,436,800 -1.10(-2.51%)
May 09, 2007 43.61 44.01 43.34 43.89 20,113,718 +0.28(+0.64%)
May 08, 2007 43.89 43.87 43.47 43.61 16,007,034 -0.38(-0.87%)
May 07, 2007 43.61 44.04 43.53 43.99 15,870,604 -0.15(-0.34%)
May 04, 2007 44.19 44.35 43.92 44.14 9,479,608 +0.11(+0.25%)
May 03, 2007 44.21 44.36 43.91 44.03 13,175,640 -0.11(-0.25%)
May 02, 2007 43.82 44.36 43.81 44.14 11,652,047 -0.05(-0.12%)
May 01, 2007 44.17 44.45 43.99 44.19 14,680,037 +0.23(+0.53%)
Apr 30, 2007 43.81 44.06 43.64 43.96 20,331,782 +0.03(+0.08%)
Apr 27, 2007 43.82 44.17 43.71 43.93 14,341,808 -0.05(-0.11%)
Apr 26, 2007 44.15 44.29 43.91 43.97 15,387,085 -0.30(-0.68%)
Apr 25, 2007 44.32 44.58 44.15 44.28 18,856,190 +0.13(+0.29%)
Apr 24, 2007 44.60 44.60 44.06 44.15 15,145,218 -0.18(-0.40%)
Apr 23, 2007 44.49 44.58 44.28 44.32 15,868,084 -0.25(-0.57%)
Apr 20, 2007 44.80 44.80 44.41 44.58 23,073,376 +0.12(+0.28%)
Apr 19, 2007 44.45 44.52 44.02 44.45 18,305,622 +0.35(+0.79%)
Apr 18, 2007 44.12 44.34 43.91 44.10 17,175,056 -0.08(-0.19%)
Apr 17, 2007 44.70 44.77 44.10 44.19 42,470,604 +1.05(+2.43%)
Apr 16, 2007 42.78 43.14 42.72 43.14 19,568,056 +0.46(+1.07%)
Apr 13, 2007 42.54 42.70 42.37 42.68 21,249,398 +0.29(+0.69%)
Apr 12, 2007 42.13 42.41 42.10 42.39 13,648,033 +0.02(+0.05%)
Apr 11, 2007 42.11 42.64 42.10 42.37 21,570,220 +0.15(+0.36%)
Apr 10, 2007 42.13 42.35 42.07 42.22 13,348,456 +0.03(+0.06%)
Apr 09, 2007 42.17 42.27 42.01 42.19 8,515,998 +0.05(+0.13%)
Apr 05, 2007 41.99 42.37 41.91 42.13 14,162,494 +0.18(+0.42%)
Apr 04, 2007 41.56 42.00 41.45 41.96 18,968,932 +0.44(+1.07%)
Apr 03, 2007 41.45 41.67 41.24 41.51 17,610,836 +0.37(+0.90%)
Apr 02, 2007 41.25 41.35 41.09 41.14 14,206,411 -0.11(-0.27%)
Mar 30, 2007 41.37 41.38 41.04 41.25 19,392,706 -0.05(-0.13%)
Mar 29, 2007 41.33 41.40 41.09 41.30 24,614,926 +0.23(+0.57%)
Mar 28, 2007 41.07 41.35 40.98 41.07 23,537,582 -0.02(-0.05%)
Mar 27, 2007 41.14 41.22 41.06 41.09 18,539,482 -0.15(-0.37%)
Mar 26, 2007 41.62 41.62 40.98 41.24 25,398,766 -0.18(-0.43%)
Mar 23, 2007 41.93 41.93 41.31 41.42 25,823,492 -0.24(-0.58%)
Mar 22, 2007 41.91 42.09 41.61 41.66 18,589,898 -0.25(-0.59%)
Mar 21, 2007 41.80 41.98 41.40 41.91 23,818,964 +0.10(+0.25%)
Mar 20, 2007 41.52 41.99 41.52 41.80 14,420,315 +0.23(+0.56%)
Mar 19, 2007 41.52 41.62 41.33 41.57 15,229,488 +0.15(+0.36%)
Mar 16, 2007 41.44 41.67 41.24 41.42 22,595,100 -0.01(-0.03%)
Mar 15, 2007 41.55 41.63 41.31 41.44 14,769,303 -0.12(-0.30%)
Mar 14, 2007 41.75 41.86 41.15 41.56 23,690,444 -0.04(-0.10%)
Mar 13, 2007 42.30 42.26 41.49 41.60 25,129,074 -0.70(-1.65%)
Mar 12, 2007 42.32 42.68 42.04 42.30 19,444,216 -0.24(-0.56%)
Mar 09, 2007 42.56 42.65 42.40 42.54 14,622,568 +0.29(+0.68%)
Mar 08, 2007 42.44 42.61 42.20 42.25 21,430,666 -0.10(-0.23%)
Mar 07, 2007 42.20 42.80 42.16 42.35 20,655,252 +0.11(+0.26%)
Mar 06, 2007 42.54 42.59 42.01 42.24 28,112,912 -0.09(-0.21%)
Mar 05, 2007 42.06 42.68 42.06 42.33 23,412,880 -0.08(-0.19%)
Mar 02, 2007 42.65 42.75 42.26 42.41 20,120,146 -0.34(-0.80%)
Mar 01, 2007 42.68 43.08 42.27 42.75 21,299,100 -0.33(-0.76%)
Feb 28, 2007 43.31 43.62 43.00 43.08 24,382,292 -0.08(-0.19%)
Feb 27, 2007 43.81 43.97 42.93 43.16 27,144,594 -0.86(-1.94%)
Feb 26, 2007 43.98 44.15 43.82 44.02 15,314,271 +0.10(+0.23%)
Feb 23, 2007 44.23 44.23 43.80 43.91 16,925,728 -0.43(-0.97%)
Feb 22, 2007 44.47 44.54 44.26 44.34 18,889,974 -0.15(-0.34%)
Feb 21, 2007 44.67 44.77 44.47 44.49 17,582,960 -0.31(-0.69%)
Feb 20, 2007 44.77 45.06 44.67 44.80 13,708,959 -0.04(-0.09%)
Feb 16, 2007 44.94 45.00 44.66 44.84 18,885,298 -0.19(-0.43%)
Feb 15, 2007 45.08 45.13 44.90 45.04 10,738,341 -0.04(-0.09%)
Feb 14, 2007 44.88 45.11 44.77 45.08 10,598,257 +0.32(+0.72%)
Feb 13, 2007 44.92 44.85 44.69 44.76 12,539,193 -0.05(-0.12%)
Feb 12, 2007 44.99 45.09 44.74 44.81 8,863,413 -0.10(-0.21%)
Feb 09, 2007 45.08 45.25 44.86 44.91 10,383,065 -0.11(-0.24%)
Feb 08, 2007 45.02 45.16 44.91 45.02 10,722,710 -0.03(-0.06%)
Feb 07, 2007 45.18 45.25 44.94 45.04 11,387,684 -0.14(-0.30%)
Feb 06, 2007 45.45 45.47 45.04 45.18 11,949,815 -0.21(-0.45%)
Feb 05, 2007 45.44 45.59 45.25 45.38 10,994,572 -0.19(-0.42%)
Feb 02, 2007 45.86 45.97 45.51 45.58 16,532,937 -0.29(-0.64%)
Feb 01, 2007 45.73 45.91 45.52 45.87 13,487,203 +0.14(+0.31%)
Jan 31, 2007 45.45 45.88 45.28 45.73 11,937,398 +0.28(+0.62%)
Jan 30, 2007 45.28 45.59 45.25 45.45 10,476,997 +0.16(+0.36%)
Jan 29, 2007 45.35 45.45 45.18 45.28 11,909,788 +0.05(+0.12%)
Jan 26, 2007 45.65 45.77 45.17 45.23 15,737,627 -0.42(-0.91%)
Jan 25, 2007 45.73 45.89 45.52 45.65 11,289,224 -0.23(-0.49%)
Jan 24, 2007 45.46 45.93 45.38 45.87 11,198,067 +0.35(+0.77%)
Jan 23, 2007 45.86 46.03 45.27 45.52 14,168,101 -0.47(-1.01%)
Jan 22, 2007 46.55 46.62 45.98 45.99 14,967,034 -0.40(-0.86%)
Jan 19, 2007 46.55 46.70 46.23 46.38 19,682,332 +0.03(+0.07%)
Jan 18, 2007 45.49 46.54 45.38 46.35 15,624,996 +0.58(+1.26%)
Jan 17, 2007 45.59 46.12 45.47 45.77 13,424,971 +0.23(+0.50%)
Jan 16, 2007 45.62 45.69 45.38 45.55 11,633,690 -0.07(-0.15%)
Jan 12, 2007 45.49 45.73 45.38 45.62 9,041,722 -0.06(-0.13%)
Jan 11, 2007 45.45 45.75 45.37 45.68 9,307,741 +0.40(+0.88%)
Jan 10, 2007 45.56 45.56 45.23 45.28 9,537,385 -0.08(-0.17%)
Jan 09, 2007 45.59 45.76 45.27 45.36 10,440,768 -0.17(-0.38%)
Jan 08, 2007 45.53 45.69 45.21 45.53 9,028,574 -0.08(-0.17%)
Jan 05, 2007 45.73 46.04 45.52 45.60 11,892,843 -0.42(-0.91%)
Jan 04, 2007 45.11 46.29 45.11 46.02 16,517,861 +0.57(+1.25%)
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.