Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Johnson & Johnson (NY: JNJ )

160.03 -0.47 (-0.29%)
Streaming Delayed Price Updated: 12:35 PM EDT, Sep 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2007 45.06 45.09 44.57 44.67 12,714,640 -0.46(-1.01%)
Dec 28, 2007 45.37 45.49 44.89 45.12 7,850,918 +0.03(+0.07%)
Dec 27, 2007 44.94 45.53 44.88 45.09 11,385,945 -0.15(-0.34%)
Dec 26, 2007 45.53 45.53 45.11 45.24 9,556,157 -0.21(-0.46%)
Dec 24, 2007 45.28 45.74 45.26 45.45 4,139,116 -0.11(-0.24%)
Dec 21, 2007 45.10 45.67 45.10 45.56 29,429,606 +0.47(+1.04%)
Dec 20, 2007 45.33 45.33 45.02 45.09 16,469,202 +0.01(+0.01%)
Dec 19, 2007 45.26 45.37 45.01 45.08 13,226,764 -0.26(-0.58%)
Dec 18, 2007 45.47 45.47 44.99 45.35 18,329,764 +0.11(+0.24%)
Dec 17, 2007 45.16 45.38 45.01 45.24 18,452,564 -0.03(-0.06%)
Dec 14, 2007 45.26 45.49 45.13 45.26 14,173,665 -0.19(-0.41%)
Dec 13, 2007 45.20 45.54 45.15 45.45 11,610,923 +0.11(+0.25%)
Dec 12, 2007 45.54 45.81 44.88 45.34 28,775,114 +0.10(+0.22%)
Dec 11, 2007 45.40 45.52 45.19 45.24 15,277,762 -0.16(-0.35%)
Dec 10, 2007 45.36 45.54 45.17 45.40 12,416,058 +0.07(+0.16%)
Dec 07, 2007 45.87 45.87 45.26 45.33 18,005,616 -0.42(-0.91%)
Dec 06, 2007 45.67 45.79 45.37 45.74 11,356,190 +0.06(+0.13%)
Dec 05, 2007 45.17 45.71 45.17 45.68 14,562,825 +0.18(+0.40%)
Dec 04, 2007 45.16 45.68 45.14 45.50 12,106,003 +0.15(+0.34%)
Dec 03, 2007 45.28 45.59 45.07 45.35 14,585,772 -0.02(-0.04%)
Nov 30, 2007 45.90 46.04 45.00 45.37 24,869,930 -0.44(-0.96%)
Nov 29, 2007 45.53 45.98 45.24 45.81 16,478,822 +0.03(+0.07%)
Nov 28, 2007 45.43 45.86 44.91 45.77 22,617,976 +0.42(+0.92%)
Nov 27, 2007 45.26 45.46 45.02 45.36 22,671,284 +0.24(+0.53%)
Nov 26, 2007 44.70 45.59 44.46 45.12 23,857,606 +0.33(+0.73%)
Nov 23, 2007 45.14 45.14 44.31 44.79 8,906,483 -0.17(-0.39%)
Nov 21, 2007 44.87 45.30 44.83 44.96 22,355,714 -0.33(-0.74%)
Nov 20, 2007 45.43 45.51 45.00 45.30 23,101,760 +0.03(+0.07%)
Nov 19, 2007 45.18 45.55 45.16 45.26 28,715,738 -0.11(-0.24%)
Nov 16, 2007 45.00 45.39 44.59 45.37 22,600,648 +0.58(+1.30%)
Nov 15, 2007 44.71 45.07 44.56 44.79 17,159,346 -0.01(-0.01%)
Nov 14, 2007 45.00 45.07 44.70 44.80 18,113,654 -0.28(-0.62%)
Nov 13, 2007 44.69 45.10 44.55 45.08 24,639,340 +0.67(+1.51%)
Nov 12, 2007 43.53 44.84 43.52 44.41 26,255,574 +0.77(+1.76%)
Nov 09, 2007 42.76 44.03 42.76 43.64 24,126,246 +0.38(+0.88%)
Nov 08, 2007 42.84 43.46 42.83 43.26 24,538,392 +0.46(+1.06%)
Nov 07, 2007 42.93 43.22 42.68 42.80 16,054,329 -0.47(-1.08%)
Nov 06, 2007 43.19 43.46 42.96 43.27 11,677,024 +0.08(+0.19%)
Nov 05, 2007 42.87 43.44 42.87 43.19 15,141,321 -0.19(-0.45%)
Nov 02, 2007 43.35 43.53 43.10 43.38 14,777,864 +0.08(+0.19%)
Nov 01, 2007 43.40 43.78 43.21 43.30 16,659,460 -0.34(-0.78%)
Oct 31, 2007 43.42 43.70 43.26 43.64 15,753,230 +0.23(+0.54%)
Oct 30, 2007 43.40 43.71 43.36 43.41 11,495,338 -0.11(-0.25%)
Oct 29, 2007 43.16 43.84 43.06 43.52 19,109,222 +0.46(+1.06%)
Oct 26, 2007 42.98 43.26 42.74 43.06 14,232,245 +0.23(+0.55%)
Oct 25, 2007 43.14 43.16 42.68 42.83 15,836,252 -0.33(-0.76%)
Oct 24, 2007 43.08 43.21 42.68 43.16 16,595,925 -0.07(-0.17%)
Oct 23, 2007 43.13 43.26 42.83 43.23 11,539,716 +0.14(+0.33%)
Oct 22, 2007 43.06 43.12 42.56 43.09 16,654,831 +0.07(+0.17%)
Oct 19, 2007 43.25 43.53 42.97 43.01 22,643,056 -0.45(-1.03%)
Oct 18, 2007 43.69 43.74 43.32 43.46 20,202,258 +0.03(+0.08%)
Oct 17, 2007 43.90 43.92 43.34 43.43 15,228,217 -0.15(-0.34%)
Oct 16, 2007 44.05 44.20 43.27 43.58 21,375,170 -0.39(-0.88%)
Oct 15, 2007 44.17 44.31 43.80 43.97 13,639,813 -0.19(-0.44%)
Oct 12, 2007 44.31 44.36 44.07 44.16 10,490,964 -0.01(-0.02%)
Oct 11, 2007 44.19 44.35 44.09 44.17 15,483,033 +0.08(+0.18%)
Oct 10, 2007 44.38 44.40 43.98 44.09 12,711,541 -0.28(-0.63%)
Oct 09, 2007 44.27 44.38 44.16 44.37 11,407,388 +0.15(+0.35%)
Oct 08, 2007 44.37 44.45 44.17 44.21 8,441,273 -0.15(-0.35%)
Oct 05, 2007 44.40 44.47 44.33 44.37 14,047,161 +0.09(+0.21%)
Oct 04, 2007 44.27 44.43 44.20 44.27 13,053,355 +0.01(+0.02%)
Oct 03, 2007 44.11 44.74 44.08 44.27 14,003,037 +0.03(+0.08%)
Oct 02, 2007 44.31 44.43 44.12 44.23 14,692,303 -0.06(-0.14%)
Oct 01, 2007 43.97 44.33 43.97 44.29 18,767,724 +0.29(+0.67%)
Sep 28, 2007 43.90 44.03 43.76 44.00 13,226,567 +0.11(+0.24%)
Sep 27, 2007 43.78 44.03 43.76 43.89 11,234,623 +0.10(+0.23%)
Sep 26, 2007 43.54 43.96 43.44 43.79 18,693,064 +0.28(+0.65%)
Sep 25, 2007 43.40 43.76 43.36 43.51 15,058,834 -0.15(-0.35%)
Sep 24, 2007 43.52 43.90 43.36 43.66 18,301,842 +0.05(+0.12%)
Sep 21, 2007 43.46 43.91 43.39 43.61 26,337,560 +0.22(+0.51%)
Sep 20, 2007 43.20 43.53 42.98 43.39 18,023,658 +0.20(+0.47%)
Sep 19, 2007 42.70 43.38 42.63 43.19 26,811,916 +0.44(+1.03%)
Sep 18, 2007 42.17 42.83 42.15 42.75 18,894,126 +0.60(+1.41%)
Sep 17, 2007 42.20 42.41 41.99 42.15 16,553,293 -0.17(-0.41%)
Sep 14, 2007 42.18 42.41 42.10 42.32 13,990,140 +0.06(+0.14%)
Sep 13, 2007 41.98 42.37 41.90 42.26 20,152,082 +0.40(+0.96%)
Sep 12, 2007 41.55 41.97 41.49 41.86 17,374,092 +0.31(+0.74%)
Sep 11, 2007 41.51 41.62 41.33 41.55 14,846,715 +0.14(+0.34%)
Sep 10, 2007 41.42 41.51 41.23 41.41 15,201,488 +0.11(+0.26%)
Sep 07, 2007 41.19 41.54 41.03 41.31 20,237,414 +0.01(+0.03%)
Sep 06, 2007 41.32 41.45 41.26 41.29 11,534,048 +0.01(+0.02%)
Sep 05, 2007 41.42 41.50 41.15 41.29 16,849,098 -0.22(-0.53%)
Sep 04, 2007 41.27 41.55 41.25 41.51 13,161,164 +0.13(+0.31%)
Aug 31, 2007 41.51 41.57 41.29 41.38 19,943,032 +0.13(+0.31%)
Aug 30, 2007 41.09 41.46 41.09 41.25 12,368,867 -0.17(-0.42%)
Aug 29, 2007 41.09 41.51 41.03 41.43 15,195,963 +0.41(+1.00%)
Aug 28, 2007 41.25 41.31 41.01 41.02 22,083,550 -0.23(-0.57%)
Aug 27, 2007 41.29 41.42 41.19 41.25 15,617,140 -0.19(-0.45%)
Aug 24, 2007 41.36 41.51 41.09 41.44 13,687,223 -0.15(-0.37%)
Aug 23, 2007 41.62 41.77 41.50 41.59 13,154,296 +0.07(+0.16%)
Aug 22, 2007 41.32 41.59 41.27 41.53 18,129,974 +0.23(+0.55%)
Aug 21, 2007 41.23 41.46 41.19 41.30 18,631,842 -0.11(-0.26%)
Aug 20, 2007 41.41 41.59 41.21 41.41 19,343,656 -0.13(-0.31%)
Aug 17, 2007 41.85 42.18 41.09 41.53 27,367,428 +0.26(+0.63%)
Aug 16, 2007 40.72 41.47 40.67 41.27 35,839,908 +0.22(+0.54%)
Aug 15, 2007 40.91 41.35 40.70 41.05 20,542,860 +0.11(+0.28%)
Aug 14, 2007 41.15 41.48 40.93 40.94 27,808,372 -0.21(-0.52%)
Aug 13, 2007 40.95 41.43 40.94 41.15 16,548,514 +0.20(+0.49%)
Aug 10, 2007 40.65 41.13 40.52 40.95 23,237,354 +0.21(+0.53%)
Aug 09, 2007 41.52 41.92 40.74 40.74 31,090,152 -1.11(-2.66%)
Aug 08, 2007 41.51 41.85 40.99 41.85 23,109,834 +0.27(+0.66%)
Aug 07, 2007 41.35 41.79 41.22 41.57 27,006,816 -0.15(-0.35%)
Aug 06, 2007 40.39 41.76 40.39 41.72 22,051,744 +0.90(+2.20%)
Aug 03, 2007 40.91 40.95 40.78 40.82 19,388,352 -0.05(-0.11%)
Aug 02, 2007 40.72 41.17 40.68 40.87 25,524,506 +0.05(+0.11%)
Aug 01, 2007 40.52 41.12 40.48 40.82 26,338,420 +0.31(+0.76%)
Jul 31, 2007 41.09 41.37 40.52 40.52 32,661,758 +0.29(+0.72%)
Jul 30, 2007 40.13 40.48 40.03 40.23 20,313,796 +0.20(+0.50%)
Jul 27, 2007 40.68 40.95 39.99 40.03 35,074,244 -0.80(-1.95%)
Jul 26, 2007 40.87 41.20 40.68 40.82 34,820,136 -0.38(-0.93%)
Jul 25, 2007 41.17 41.51 40.98 41.21 15,861,488 +0.04(+0.10%)
Jul 24, 2007 41.23 41.61 41.13 41.17 16,057,696 -0.35(-0.85%)
Jul 23, 2007 41.45 41.74 41.42 41.52 14,095,019 +0.14(+0.34%)
Jul 20, 2007 41.78 41.86 41.33 41.38 20,567,344 -0.40(-0.96%)
Jul 19, 2007 41.76 41.99 41.56 41.78 18,894,798 +0.13(+0.31%)
Jul 18, 2007 41.86 42.12 41.53 41.66 25,223,958 -0.36(-0.86%)
Jul 17, 2007 42.11 42.54 41.71 42.02 41,165,328 -0.71(-1.66%)
Jul 16, 2007 42.44 42.78 42.38 42.73 19,962,178 +0.25(+0.58%)
Jul 13, 2007 42.51 42.59 42.20 42.48 13,437,859 +0.05(+0.11%)
Jul 12, 2007 42.22 42.47 41.94 42.43 16,488,551 +0.33(+0.80%)
Jul 11, 2007 41.66 42.18 41.62 42.10 16,643,039 +0.44(+1.06%)
Jul 10, 2007 41.97 42.09 41.60 41.66 21,410,042 -0.35(-0.83%)
Jul 09, 2007 41.76 42.41 41.51 42.00 28,064,016 +0.40(+0.95%)
Jul 06, 2007 41.59 41.79 41.52 41.61 11,287,032 -0.10(-0.24%)
Jul 05, 2007 41.59 41.80 41.43 41.71 12,393,194 +0.22(+0.53%)
Jul 03, 2007 41.52 41.71 41.44 41.49 7,042,640 +0.07(+0.16%)
Jul 02, 2007 41.48 41.52 41.11 41.42 12,102,516 +0.15(+0.37%)
Jun 29, 2007 41.24 41.48 40.99 41.27 17,956,002 +0.08(+0.20%)
Jun 28, 2007 41.19 41.41 40.99 41.19 14,209,088 +0.03(+0.08%)
Jun 27, 2007 41.19 41.21 40.90 41.15 21,141,208 -0.13(-0.32%)
Jun 26, 2007 40.93 41.49 41.07 41.29 20,768,168 +0.36(+0.88%)
Jun 25, 2007 40.86 41.19 40.83 40.93 19,363,516 +0.25(+0.63%)
Jun 22, 2007 41.57 41.51 40.67 40.67 32,943,012 -0.92(-2.22%)
Jun 21, 2007 41.55 41.75 41.38 41.59 15,483,047 +0.05(+0.11%)
Jun 20, 2007 41.87 42.08 41.51 41.55 17,068,002 -0.25(-0.61%)
Jun 19, 2007 41.75 41.97 41.66 41.80 17,027,238 +0.06(+0.14%)
Jun 18, 2007 42.09 42.12 41.68 41.74 12,708,721 -0.29(-0.70%)
Jun 15, 2007 41.92 42.27 41.90 42.04 25,111,334 +0.21(+0.51%)
Jun 14, 2007 41.66 41.93 41.64 41.82 13,578,218 +0.18(+0.43%)
Jun 13, 2007 41.46 41.70 41.07 41.64 22,124,314 +0.23(+0.57%)
Jun 12, 2007 41.69 41.80 41.36 41.41 17,801,170 -0.29(-0.71%)
Jun 11, 2007 42.12 42.12 41.62 41.70 13,432,176 +0.09(+0.23%)
Jun 08, 2007 41.53 41.76 41.16 41.61 20,821,016 +0.09(+0.21%)
Jun 07, 2007 41.95 42.12 41.51 41.52 21,274,080 -0.60(-1.43%)
Jun 06, 2007 42.40 42.48 41.89 42.12 17,223,176 -0.27(-0.65%)
Jun 05, 2007 42.46 42.56 42.20 42.40 17,041,590 -0.19(-0.46%)
Jun 04, 2007 42.47 42.64 42.20 42.59 15,067,062 +0.13(+0.30%)
Jun 01, 2007 42.37 42.71 42.20 42.47 16,181,749 +0.09(+0.22%)
May 31, 2007 42.46 42.56 42.17 42.37 18,160,884 +0.03(+0.08%)
May 30, 2007 42.22 42.43 42.03 42.34 16,226,100 +0.11(+0.27%)
May 29, 2007 42.36 42.43 42.05 42.22 15,020,878 -0.09(-0.22%)
May 25, 2007 42.58 42.58 42.25 42.32 12,681,521 -0.19(-0.46%)
May 24, 2007 42.70 42.91 42.50 42.51 16,479,531 -0.22(-0.52%)
May 23, 2007 42.71 42.93 42.62 42.73 14,666,390 +0.15(+0.36%)
May 22, 2007 42.83 42.78 42.39 42.58 13,234,495 +0.04(+0.09%)
May 21, 2007 42.85 42.88 42.45 42.54 16,146,515 +0.07(+0.16%)
May 18, 2007 42.20 42.61 42.06 42.47 19,977,212 +0.46(+1.08%)
May 17, 2007 42.22 42.26 41.88 42.02 19,650,542 -0.21(-0.49%)
May 16, 2007 42.06 42.44 41.80 42.22 25,703,070 +0.82(+1.99%)
May 15, 2007 41.66 41.79 41.29 41.40 32,652,866 -0.53(-1.26%)
May 14, 2007 42.09 42.50 41.90 41.93 25,085,464 +0.23(+0.55%)
May 11, 2007 41.92 42.21 41.29 41.70 35,638,516 -0.15(-0.37%)
May 10, 2007 42.87 42.87 41.84 41.86 35,199,904 -1.08(-2.51%)
May 09, 2007 42.66 43.05 42.40 42.93 20,559,430 +0.27(+0.64%)
May 08, 2007 42.93 42.92 42.53 42.66 16,361,742 -0.38(-0.87%)
May 07, 2007 42.66 43.08 42.59 43.03 16,222,289 -0.15(-0.34%)
May 04, 2007 43.24 43.39 42.97 43.18 9,689,672 +0.11(+0.25%)
May 03, 2007 43.26 43.40 42.95 43.07 13,467,606 -0.11(-0.25%)
May 02, 2007 42.87 43.40 42.86 43.18 11,910,251 -0.05(-0.12%)
May 01, 2007 43.22 43.49 43.03 43.24 15,005,340 +0.23(+0.53%)
Apr 30, 2007 42.86 43.11 42.69 43.01 20,782,326 +0.03(+0.08%)
Apr 27, 2007 42.87 43.22 42.76 42.97 14,659,615 -0.05(-0.11%)
Apr 26, 2007 43.19 43.33 42.96 43.02 15,728,056 -0.29(-0.68%)
Apr 25, 2007 43.36 43.61 43.20 43.32 19,274,034 +0.13(+0.29%)
Apr 24, 2007 43.63 43.63 43.10 43.19 15,480,829 -0.17(-0.40%)
Apr 23, 2007 43.53 43.61 43.32 43.36 16,219,714 -0.25(-0.57%)
Apr 20, 2007 43.83 43.83 43.44 43.61 23,584,672 +0.12(+0.28%)
Apr 19, 2007 43.49 43.55 43.06 43.49 18,711,266 +0.34(+0.79%)
Apr 18, 2007 43.16 43.38 42.96 43.15 17,555,646 -0.08(-0.19%)
Apr 17, 2007 43.73 43.80 43.15 43.23 43,411,732 +1.02(+2.43%)
Apr 16, 2007 41.85 42.20 41.80 42.20 20,001,674 +0.45(+1.07%)
Apr 13, 2007 41.62 41.78 41.45 41.76 21,720,276 +0.29(+0.69%)
Apr 12, 2007 41.22 41.49 41.19 41.47 13,950,467 +0.02(+0.05%)
Apr 11, 2007 41.20 41.72 41.19 41.45 22,048,206 +0.15(+0.36%)
Apr 10, 2007 41.21 41.43 41.16 41.30 13,644,251 +0.03(+0.06%)
Apr 09, 2007 41.25 41.35 41.10 41.27 8,704,708 +0.05(+0.13%)
Apr 05, 2007 41.08 41.45 41.01 41.22 14,476,328 +0.17(+0.42%)
Apr 04, 2007 40.66 41.09 40.55 41.05 19,389,274 +0.44(+1.07%)
Apr 03, 2007 40.55 40.76 40.35 40.61 18,001,084 +0.36(+0.90%)
Apr 02, 2007 40.36 40.45 40.20 40.25 14,521,219 -0.11(-0.27%)
Mar 30, 2007 40.47 40.48 40.15 40.36 19,822,440 -0.05(-0.13%)
Mar 29, 2007 40.44 40.50 40.20 40.41 25,160,380 +0.23(+0.57%)
Mar 28, 2007 40.18 40.45 40.09 40.18 24,059,164 -0.02(-0.05%)
Mar 27, 2007 40.25 40.32 40.17 40.20 18,950,308 -0.15(-0.37%)
Mar 26, 2007 40.72 40.72 40.09 40.35 25,961,590 -0.17(-0.43%)
Mar 23, 2007 41.02 41.02 40.42 40.52 26,395,730 -0.23(-0.58%)
Mar 22, 2007 41.00 41.17 40.71 40.76 19,001,842 -0.24(-0.59%)
Mar 21, 2007 40.90 41.07 40.50 41.00 24,346,780 +0.10(+0.25%)
Mar 20, 2007 40.62 41.08 40.62 40.90 14,739,862 +0.23(+0.56%)
Mar 19, 2007 40.62 40.72 40.43 40.67 15,566,967 +0.15(+0.36%)
Mar 16, 2007 40.54 40.77 40.35 40.52 23,095,798 -0.01(-0.03%)
Mar 15, 2007 40.65 40.72 40.42 40.54 15,096,584 -0.12(-0.30%)
Mar 14, 2007 40.84 40.95 40.26 40.66 24,215,414 -0.04(-0.10%)
Mar 13, 2007 41.38 41.34 40.59 40.70 25,685,922 -0.68(-1.65%)
Mar 12, 2007 41.40 41.76 41.13 41.38 19,875,090 -0.23(-0.56%)
Mar 09, 2007 41.64 41.73 41.48 41.62 14,946,597 +0.28(+0.68%)
Mar 08, 2007 41.52 41.69 41.29 41.33 21,905,560 -0.09(-0.23%)
Mar 07, 2007 41.29 41.88 41.25 41.43 21,112,962 +0.11(+0.26%)
Mar 06, 2007 41.62 41.67 41.10 41.32 28,735,880 -0.09(-0.21%)
Mar 05, 2007 41.15 41.76 41.15 41.41 23,931,698 -0.08(-0.19%)
Mar 02, 2007 41.72 41.82 41.34 41.49 20,566,000 -0.33(-0.80%)
Mar 01, 2007 41.76 42.14 41.35 41.82 21,771,080 -0.32(-0.76%)
Feb 28, 2007 42.37 42.67 42.07 42.14 24,922,592 -0.08(-0.19%)
Feb 27, 2007 42.86 43.02 42.00 42.22 27,746,106 -0.84(-1.94%)
Feb 26, 2007 43.03 43.19 42.87 43.06 15,653,628 +0.10(+0.23%)
Feb 23, 2007 43.27 43.27 42.85 42.96 17,300,794 -0.42(-0.97%)
Feb 22, 2007 43.51 43.58 43.30 43.38 19,308,566 -0.15(-0.34%)
Feb 21, 2007 43.70 43.80 43.50 43.53 17,972,590 -0.30(-0.69%)
Feb 20, 2007 43.80 44.09 43.70 43.83 14,012,743 -0.04(-0.09%)
Feb 16, 2007 43.97 44.03 43.69 43.87 19,303,788 -0.19(-0.43%)
Feb 15, 2007 44.10 44.15 43.93 44.06 10,976,298 -0.04(-0.09%)
Feb 14, 2007 43.91 44.13 43.80 44.10 10,833,109 +0.31(+0.72%)
Feb 13, 2007 43.95 43.88 43.72 43.78 12,817,055 -0.05(-0.12%)
Feb 12, 2007 44.01 44.11 43.77 43.84 9,059,822 -0.09(-0.21%)
Feb 09, 2007 44.11 44.27 43.89 43.93 10,613,149 -0.11(-0.24%)
Feb 08, 2007 44.04 44.18 43.93 44.04 10,960,320 -0.03(-0.06%)
Feb 07, 2007 44.20 44.27 43.97 44.07 11,640,030 -0.13(-0.30%)
Feb 06, 2007 44.46 44.49 44.06 44.20 12,214,618 -0.20(-0.45%)
Feb 05, 2007 44.45 44.60 44.27 44.40 11,238,207 -0.19(-0.42%)
Feb 02, 2007 44.87 44.97 44.53 44.59 16,899,300 -0.29(-0.64%)
Feb 01, 2007 44.74 44.92 44.53 44.88 13,786,073 +0.14(+0.31%)
Jan 31, 2007 44.46 44.88 44.30 44.74 12,201,925 +0.27(+0.62%)
Jan 30, 2007 44.30 44.60 44.27 44.46 10,709,162 +0.16(+0.36%)
Jan 29, 2007 44.37 44.47 44.20 44.30 12,173,704 +0.05(+0.12%)
Jan 26, 2007 44.66 44.78 44.19 44.25 16,086,365 -0.41(-0.91%)
Jan 25, 2007 44.74 44.90 44.53 44.66 11,539,388 -0.22(-0.49%)
Jan 24, 2007 44.47 44.93 44.40 44.88 11,446,211 +0.34(+0.77%)
Jan 23, 2007 44.86 45.03 44.29 44.53 14,482,059 -0.46(-1.01%)
Jan 22, 2007 45.54 45.61 44.98 44.99 15,298,696 -0.39(-0.86%)
Jan 19, 2007 45.54 45.69 45.22 45.38 20,118,484 +0.03(+0.07%)
Jan 18, 2007 44.51 45.53 44.40 45.35 15,971,239 +0.56(+1.26%)
Jan 17, 2007 44.60 45.12 44.48 44.78 13,722,463 +0.22(+0.50%)
Jan 16, 2007 44.64 44.70 44.40 44.56 11,891,487 -0.07(-0.15%)
Jan 12, 2007 44.50 44.74 44.40 44.63 9,242,082 -0.06(-0.13%)
Jan 11, 2007 44.47 44.76 44.39 44.69 9,513,996 +0.39(+0.88%)
Jan 10, 2007 44.58 44.58 44.25 44.30 9,748,729 -0.07(-0.17%)
Jan 09, 2007 44.60 44.77 44.29 44.37 10,672,131 -0.17(-0.38%)
Jan 08, 2007 44.54 44.70 44.23 44.54 9,228,643 -0.07(-0.17%)
Jan 05, 2007 44.74 45.04 44.53 44.62 12,156,383 -0.41(-0.91%)
Jan 04, 2007 44.13 45.28 44.13 45.02 16,883,890 +0.56(+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.