Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 40.31 40.54 40.12 40.20 9,056,268 +0.00(+0.00%)
Mar 28, 2002 40.31 40.54 40.12 40.20 9,056,268 -0.12(-0.29%)
Mar 27, 2002 40.20 40.52 40.12 40.31 10,257,156 +0.27(+0.66%)
Mar 26, 2002 39.95 40.31 39.83 40.05 9,750,107 +0.22(+0.56%)
Mar 25, 2002 40.13 40.78 39.82 39.82 10,533,787 -0.31(-0.77%)
Mar 22, 2002 39.95 40.46 39.84 40.13 9,022,173 +0.03(+0.08%)
Mar 21, 2002 39.79 40.21 39.42 40.10 10,006,055 +0.19(+0.48%)
Mar 20, 2002 40.53 40.53 39.82 39.91 11,678,929 -0.62(-1.53%)
Mar 19, 2002 40.07 40.66 40.04 40.53 10,836,271 +0.51(+1.28%)
Mar 18, 2002 40.04 40.32 39.79 40.02 13,370,384 +0.04(+0.09%)
Mar 15, 2002 40.10 40.52 39.89 39.98 21,931,722 +0.14(+0.34%)
Mar 14, 2002 39.55 40.03 39.42 39.84 12,236,230 +0.30(+0.75%)
Mar 13, 2002 39.39 39.61 39.14 39.55 10,019,143 +0.15(+0.39%)
Mar 12, 2002 39.49 39.49 38.97 39.39 12,128,131 -0.10(-0.25%)
Mar 11, 2002 39.40 39.86 39.24 39.49 11,697,026 +0.09(+0.24%)
Mar 08, 2002 39.86 39.91 39.05 39.40 16,746,993 +0.02(+0.06%)
Mar 07, 2002 39.30 39.67 39.16 39.37 18,109,950 +0.68(+1.76%)
Mar 06, 2002 38.24 38.86 38.12 38.69 11,738,714 +0.75(+1.97%)
Mar 05, 2002 38.32 38.47 37.82 37.94 12,441,926 -0.38(-0.99%)
Mar 04, 2002 38.68 38.68 38.31 38.32 13,662,850 -0.11(-0.29%)
Mar 01, 2002 37.69 38.62 37.50 38.43 14,869,071 +0.74(+1.97%)
Feb 28, 2002 37.28 37.73 37.21 37.69 10,404,681 +0.41(+1.11%)
Feb 27, 2002 37.27 37.47 37.11 37.27 10,999,632 +0.14(+0.37%)
Feb 26, 2002 36.95 37.29 36.67 37.14 12,551,802 +0.19(+0.52%)
Feb 25, 2002 37.11 37.15 36.76 36.95 13,559,598 +0.19(+0.51%)
Feb 22, 2002 35.89 36.83 35.86 36.76 12,612,235 +0.87(+2.41%)
Feb 21, 2002 36.05 36.48 35.85 35.89 11,395,673 -0.07(-0.21%)
Feb 20, 2002 35.58 36.20 35.37 35.97 8,946,229 +0.74(+2.11%)
Feb 19, 2002 35.58 35.65 35.12 35.23 8,100,016 -0.20(-0.56%)
Feb 18, 2002 35.71 35.95 35.28 35.42 10,888,624 +0.00(+0.00%)
Feb 15, 2002 35.71 35.95 35.28 35.42 9,934,635 -0.04(-0.10%)
Feb 14, 2002 35.89 35.93 35.31 35.46 11,532,696 -0.49(-1.36%)
Feb 13, 2002 36.02 36.45 35.86 35.95 11,775,394 +0.49(+1.38%)
Feb 12, 2002 35.31 35.51 35.03 35.46 7,934,070 +0.15(+0.44%)
Feb 11, 2002 35.20 35.80 35.12 35.31 7,180,768 +0.11(+0.30%)
Feb 08, 2002 34.69 35.31 34.19 35.20 10,572,244 +0.24(+0.69%)
Feb 07, 2002 34.58 35.34 34.53 34.96 11,233,928 +0.38(+1.09%)
Feb 06, 2002 34.35 34.97 34.35 34.58 11,565,982 +0.24(+0.68%)
Feb 05, 2002 34.35 34.87 33.85 34.35 20,621,764 -0.50(-1.44%)
Feb 04, 2002 35.62 35.72 34.66 34.85 12,373,091 -0.80(-2.24%)
Feb 01, 2002 35.44 36.10 35.44 35.65 9,535,201 +0.06(+0.16%)
Jan 31, 2002 35.41 35.62 35.16 35.59 10,913,346 +0.19(+0.54%)
Jan 30, 2002 35.40 35.70 35.21 35.40 12,797,732 +0.01(+0.04%)
Jan 29, 2002 35.83 36.35 35.16 35.39 9,531,323 -0.39(-1.09%)
Jan 28, 2002 35.59 35.88 35.50 35.78 8,542,432 +0.10(+0.28%)
Jan 25, 2002 35.93 36.02 35.65 35.68 8,930,717 -0.24(-0.67%)
Jan 24, 2002 35.89 36.02 35.73 35.92 11,106,762 -0.46(-1.26%)
Jan 23, 2002 36.59 36.68 36.13 36.38 11,732,897 -0.21(-0.58%)
Jan 22, 2002 36.95 37.04 36.22 36.59 15,532,371 -0.36(-0.97%)
Jan 21, 2002 37.03 37.19 36.90 36.95 14,460,426 +0.00(+0.00%)
Jan 18, 2002 37.03 37.19 36.90 36.95 14,460,426 -0.08(-0.22%)
Jan 17, 2002 36.87 37.12 36.65 37.03 9,035,585 +0.15(+0.42%)
Jan 16, 2002 36.72 37.13 36.62 36.87 10,299,006 +0.25(+0.69%)
Jan 15, 2002 36.59 36.78 36.29 36.62 10,047,420 +0.15(+0.42%)
Jan 14, 2002 36.32 36.71 36.18 36.46 8,727,445 +0.43(+1.18%)
Jan 11, 2002 35.94 36.15 35.74 36.04 8,335,282 -0.03(-0.09%)
Jan 10, 2002 35.07 36.14 35.03 36.07 8,573,456 +0.85(+2.41%)
Jan 09, 2002 35.24 35.77 35.12 35.22 10,489,028 -0.36(-1.01%)
Jan 08, 2002 35.94 35.96 35.28 35.58 7,280,788 -0.24(-0.66%)
Jan 07, 2002 35.83 36.20 35.75 35.81 7,286,282 -0.17(-0.46%)
Jan 04, 2002 36.32 36.45 35.86 35.98 7,721,103 -0.33(-0.92%)
Jan 03, 2002 36.33 36.35 35.82 36.32 10,362,508 -0.01(-0.03%)
Jan 02, 2002 36.45 36.70 35.63 36.33 11,399,066 -0.25(-0.68%)
Dec 31, 2001 36.95 37.02 36.44 36.58 7,988,201 -0.47(-1.27%)
Dec 28, 2001 37.14 37.23 36.98 37.05 6,543,806 -0.10(-0.27%)
Dec 27, 2001 36.72 37.19 36.72 37.14 7,340,574 +0.22(+0.59%)
Dec 26, 2001 36.55 37.24 36.54 36.93 6,460,591 +0.13(+0.35%)
Dec 24, 2001 36.95 36.98 36.77 36.80 3,916,459 -0.15(-0.42%)
Dec 21, 2001 36.43 37.00 36.24 36.95 22,285,266 +0.87(+2.40%)
Dec 20, 2001 35.82 36.41 35.73 36.09 13,298,641 +0.38(+1.06%)
Dec 19, 2001 35.24 35.89 35.16 35.71 11,276,101 +0.56(+1.60%)
Dec 18, 2001 35.40 35.42 35.05 35.15 11,984,806 +0.21(+0.60%)
Dec 17, 2001 35.00 35.65 34.90 34.94 13,181,170 +0.09(+0.27%)
Dec 14, 2001 35.00 35.10 34.80 34.84 10,852,752 +0.04(+0.12%)
Dec 13, 2001 34.69 35.13 34.56 34.80 14,784,562 +0.11(+0.32%)
Dec 12, 2001 34.66 34.92 34.51 34.69 18,022,694 -0.06(-0.16%)
Dec 11, 2001 34.60 35.23 34.50 34.74 18,721,704 +0.38(+1.12%)
Dec 10, 2001 34.97 34.99 34.36 34.36 14,514,880 -0.70(-1.99%)
Dec 07, 2001 34.30 35.17 34.30 35.06 17,018,938 +0.61(+1.76%)
Dec 06, 2001 34.72 35.21 34.35 34.45 20,700,618 -0.58(-1.64%)
Dec 05, 2001 35.57 35.57 34.97 35.03 21,114,594 -0.39(-1.10%)
Dec 04, 2001 35.59 35.68 35.24 35.42 20,108,738 -0.67(-1.85%)
Dec 03, 2001 35.78 36.35 35.77 36.09 13,276,827 +0.04(+0.10%)
Nov 30, 2001 36.04 36.08 35.59 36.05 22,408,070 -0.14(-0.39%)
Nov 29, 2001 36.42 36.64 35.89 36.19 20,166,100 -0.93(-2.52%)
Nov 28, 2001 37.13 37.27 37.07 37.13 11,758,589 -0.01(-0.03%)
Nov 27, 2001 37.13 37.58 37.08 37.14 11,138,755 -0.30(-0.81%)
Nov 26, 2001 37.57 37.63 37.14 37.44 10,136,291 -0.29(-0.77%)
Nov 23, 2001 37.38 37.73 37.36 37.73 4,011,632 +0.07(+0.20%)
Nov 21, 2001 37.44 37.72 37.39 37.66 9,919,770 +0.04(+0.12%)
Nov 20, 2001 36.76 37.66 36.67 37.62 11,866,850 +0.54(+1.47%)
Nov 19, 2001 37.01 37.19 36.67 37.07 9,692,098 -0.01(-0.03%)
Nov 16, 2001 37.13 37.22 36.75 37.08 9,291,371 -0.05(-0.13%)
Nov 15, 2001 37.29 37.56 36.86 37.13 10,767,598 -0.04(-0.12%)
Nov 14, 2001 36.92 37.29 36.71 37.18 10,702,480 +0.26(+0.70%)
Nov 13, 2001 36.58 37.00 36.56 36.92 9,374,587 +0.39(+1.07%)
Nov 12, 2001 36.58 37.00 36.41 36.53 7,068,952 -0.33(-0.91%)
Nov 09, 2001 36.51 37.00 36.46 36.86 9,422,577 +0.35(+0.95%)
Nov 08, 2001 36.74 37.01 36.30 36.51 12,136,856 +0.15(+0.43%)
Nov 07, 2001 36.51 37.04 36.20 36.36 12,278,726 -0.15(-0.42%)
Nov 06, 2001 36.35 36.51 35.86 36.51 11,143,926 +0.32(+0.89%)
Nov 05, 2001 36.59 36.69 35.94 36.19 12,292,138 -0.31(-0.85%)
Nov 02, 2001 36.43 36.62 36.24 36.50 7,254,450 +0.07(+0.19%)
Nov 01, 2001 35.63 36.72 35.60 36.43 11,192,562 +0.59(+1.66%)
Oct 31, 2001 35.89 36.20 35.62 35.84 11,444,148 +0.04(+0.10%)
Oct 30, 2001 36.40 36.58 35.71 35.80 13,148,368 -0.44(-1.21%)
Oct 29, 2001 35.99 36.80 35.94 36.24 10,207,065 -0.07(-0.19%)
Oct 26, 2001 36.39 36.51 36.05 36.31 8,892,745 -0.19(-0.51%)
Oct 25, 2001 36.39 36.56 35.77 36.50 9,846,572 -0.18(-0.49%)
Oct 24, 2001 36.43 36.92 36.36 36.67 13,967,273 +0.25(+0.70%)
Oct 23, 2001 36.50 36.71 36.15 36.42 11,683,938 -0.07(-0.20%)
Oct 22, 2001 36.02 36.56 36.02 36.50 14,808,154 +0.34(+0.94%)
Oct 19, 2001 35.94 36.27 35.77 36.15 11,399,389 +0.21(+0.59%)
Oct 18, 2001 35.89 36.14 35.68 35.94 14,391,915 +0.19(+0.54%)
Oct 17, 2001 35.55 35.99 35.28 35.75 19,986,904 +0.62(+1.76%)
Oct 16, 2001 34.66 35.34 34.47 35.13 22,871,006 +0.65(+1.88%)
Oct 15, 2001 34.13 34.48 33.95 34.48 7,781,212 +0.23(+0.67%)
Oct 12, 2001 33.73 34.34 33.60 34.25 9,044,957 +0.25(+0.75%)
Oct 11, 2001 34.13 34.30 33.36 34.00 17,224,958 -0.68(-1.96%)
Oct 10, 2001 34.08 34.80 34.04 34.68 10,182,181 +0.37(+1.08%)
Oct 09, 2001 34.50 34.53 34.11 34.31 6,580,163 -0.20(-0.59%)
Oct 08, 2001 34.19 34.71 34.07 34.51 8,820,840 +0.66(+1.96%)
Oct 05, 2001 33.79 34.47 33.77 33.85 10,824,314 +0.15(+0.46%)
Oct 04, 2001 34.04 34.19 33.59 33.70 13,385,573 +0.11(+0.33%)
Oct 03, 2001 33.48 33.70 32.83 33.59 17,589,652 -0.45(-1.31%)
Oct 02, 2001 33.76 34.13 33.27 34.03 15,877,836 -0.27(-0.78%)
Oct 01, 2001 34.29 34.32 33.76 34.30 13,600,802 +0.01(+0.04%)
Sep 28, 2001 34.16 34.29 33.67 34.29 17,262,606 +0.57(+1.69%)
Sep 27, 2001 33.56 34.06 33.28 33.72 16,170,302 +0.22(+0.65%)
Sep 26, 2001 33.07 33.50 32.55 33.50 14,703,124 +0.74(+2.25%)
Sep 25, 2001 32.44 32.89 32.18 32.76 14,864,546 +0.33(+1.01%)
Sep 24, 2001 33.20 33.30 32.03 32.44 20,957,696 +0.11(+0.33%)
Sep 21, 2001 31.25 34.04 31.07 32.33 27,242,324 -0.07(-0.21%)
Sep 20, 2001 32.49 32.95 32.40 32.40 15,291,127 -0.74(-2.22%)
Sep 19, 2001 33.73 33.73 32.24 33.13 19,283,046 -0.59(-1.76%)
Sep 18, 2001 33.76 34.04 33.03 33.73 21,648,950 -0.82(-2.36%)
Sep 17, 2001 35.28 35.28 33.92 34.55 19,770,220 +0.12(+0.36%)
Sep 10, 2001 34.47 34.81 34.08 34.42 10,848,874 -0.07(-0.20%)
Sep 07, 2001 34.53 34.81 33.98 34.49 14,751,276 -0.75(-2.13%)
Sep 06, 2001 34.97 35.37 34.75 35.24 23,395,022 +0.43(+1.24%)
Sep 05, 2001 34.32 34.97 34.19 34.81 19,048,426 +0.06(+0.16%)
Sep 04, 2001 34.25 35.16 34.04 34.75 29,847,694 +2.13(+6.53%)
Aug 31, 2001 32.92 32.92 32.37 32.62 11,226,010 -0.24(-0.72%)
Aug 30, 2001 32.98 33.42 32.68 32.86 9,461,680 -0.12(-0.36%)
Aug 29, 2001 33.34 33.39 32.89 32.97 7,691,049 -0.37(-1.10%)
Aug 28, 2001 33.55 33.72 33.23 33.34 7,135,040 -0.30(-0.88%)
Aug 27, 2001 33.73 33.88 33.60 33.64 6,337,949 -0.15(-0.46%)
Aug 24, 2001 33.61 34.04 33.59 33.79 9,258,893 -0.02(-0.07%)
Aug 23, 2001 33.45 34.10 33.44 33.82 8,976,122 -0.09(-0.26%)
Aug 22, 2001 33.65 33.98 33.38 33.90 10,758,226 +0.30(+0.88%)
Aug 21, 2001 33.42 34.00 33.42 33.60 12,839,421 -0.34(-1.00%)
Aug 20, 2001 33.42 34.04 33.42 33.95 14,394,500 +0.68(+2.05%)
Aug 17, 2001 33.99 34.11 32.83 33.26 21,384,600 -0.71(-2.08%)
Aug 16, 2001 35.01 35.03 33.78 33.97 18,568,362 -1.31(-3.70%)
Aug 15, 2001 35.37 35.65 35.15 35.28 17,329,986 +0.01(+0.02%)
Aug 14, 2001 34.66 35.31 34.63 35.27 18,603,910 +0.80(+2.32%)
Aug 13, 2001 34.05 34.64 34.05 34.47 14,176,847 +0.42(+1.24%)
Aug 10, 2001 33.48 34.07 33.39 34.05 13,571,717 +0.72(+2.15%)
Aug 09, 2001 33.17 33.45 33.11 33.33 8,065,276 +0.09(+0.28%)
Aug 08, 2001 32.92 33.54 32.92 33.24 6,994,947 -0.17(-0.50%)
Aug 07, 2001 32.58 33.41 32.52 33.41 8,756,369 +0.38(+1.16%)
Aug 06, 2001 33.23 33.45 32.81 33.02 10,168,123 -0.14(-0.41%)
Aug 03, 2001 32.99 33.26 32.73 33.16 7,706,884 +0.24(+0.73%)
Aug 02, 2001 33.30 33.42 32.68 32.92 9,331,767 -0.38(-1.13%)
Aug 01, 2001 33.48 33.57 32.92 33.30 10,863,094 -0.19(-0.55%)
Jul 31, 2001 32.75 33.66 32.58 33.48 13,971,959 +0.73(+2.23%)
Jul 30, 2001 32.81 32.89 32.27 32.75 8,615,791 -0.06(-0.17%)
Jul 27, 2001 32.92 33.13 32.65 32.81 7,577,617 -0.11(-0.34%)
Jul 26, 2001 32.24 33.08 32.24 32.92 9,734,918 +0.30(+0.93%)
Jul 25, 2001 32.71 32.96 32.27 32.61 14,990,258 -0.01(-0.02%)
Jul 24, 2001 32.99 33.38 32.57 32.62 11,607,347 -0.55(-1.66%)
Jul 23, 2001 33.57 33.64 33.05 33.17 8,101,471 -0.55(-1.63%)
Jul 20, 2001 33.34 33.97 33.18 33.72 11,476,141 +0.18(+0.54%)
Jul 19, 2001 33.85 33.99 33.27 33.54 15,028,230 -0.12(-0.37%)
Jul 18, 2001 33.90 33.99 33.30 33.67 19,833,238 -0.32(-0.93%)
Jul 17, 2001 32.84 34.03 32.18 33.98 19,784,924 +0.73(+2.20%)
Jul 16, 2001 32.83 33.42 32.69 33.25 10,929,343 +0.42(+1.28%)
Jul 13, 2001 32.55 33.19 32.55 32.83 9,054,813 +0.13(+0.40%)
Jul 12, 2001 33.10 33.26 32.54 32.70 19,076,058 -0.32(-0.96%)
Jul 11, 2001 32.80 33.23 32.55 33.02 20,265,634 +0.53(+1.62%)
Jul 10, 2001 32.15 32.71 31.87 32.49 13,672,868 +0.24(+0.73%)
Jul 09, 2001 31.56 32.34 31.06 32.26 14,429,887 +1.06(+3.39%)
Jul 06, 2001 31.30 31.35 30.94 31.20 9,330,959 -0.31(-0.98%)
Jul 05, 2001 31.26 31.59 31.25 31.51 7,759,883 -0.08(-0.25%)
Jul 03, 2001 31.69 31.75 31.36 31.59 5,182,304 -0.09(-0.29%)
Jul 02, 2001 31.01 32.14 31.01 31.68 14,843,056 +0.76(+2.46%)
Jun 29, 2001 32.19 32.37 30.41 30.92 25,638,770 -1.39(-4.29%)
Jun 28, 2001 31.13 32.55 31.10 32.31 13,591,107 +0.93(+2.96%)
Jun 27, 2001 31.87 31.87 31.32 31.38 15,626,735 -0.25(-0.80%)
Jun 26, 2001 31.59 32.09 31.25 31.63 14,998,984 -0.30(-0.95%)
Jun 25, 2001 32.03 32.37 31.88 31.93 17,216,878 -0.49(-1.51%)
Jun 22, 2001 32.18 32.67 31.91 32.42 16,928,774 -0.39(-1.19%)
Jun 21, 2001 32.99 33.25 32.62 32.81 12,884,664 -0.37(-1.10%)
Jun 20, 2001 33.17 33.54 33.11 33.18 15,139,561 +0.20(+0.62%)
Jun 19, 2001 32.52 33.03 32.37 32.97 14,396,924 +0.77(+2.40%)
Jun 18, 2001 31.87 32.63 31.87 32.20 10,700,541 -0.01(-0.02%)
Jun 15, 2001 31.56 32.34 31.50 32.21 16,871,736 +0.70(+2.22%)
Jun 14, 2001 31.64 31.69 31.41 31.51 8,790,463 +0.12(+0.39%)
Jun 13, 2001 31.28 31.56 31.25 31.38 9,474,769 +15.63(+99.25%)
Jun 12, 2001 15.67 15.78 15.59 15.75 15,252,508 +0.07(+0.42%)
Jun 11, 2001 15.66 15.73 15.48 15.68 10,168,446 -0.10(-0.63%)
Jun 08, 2001 15.90 15.93 15.63 15.78 8,828,597 -0.16(-1.02%)
Jun 07, 2001 15.95 16.01 15.88 15.95 14,592,924 -0.01(-0.04%)
Jun 06, 2001 15.81 16.01 15.76 15.95 17,104,254 +0.14(+0.89%)
Jun 05, 2001 15.55 15.85 15.55 15.81 17,168,564 +0.32(+2.05%)
Jun 04, 2001 15.16 15.56 15.15 15.49 14,837,239 +0.33(+2.18%)
Jun 01, 2001 15.00 15.19 14.95 15.16 12,917,950 +0.16(+1.08%)
May 31, 2001 15.15 15.15 14.91 15.00 13,547,156 -0.02(-0.15%)
May 30, 2001 15.14 15.18 14.93 15.02 15,696,863 -0.05(-0.35%)
May 29, 2001 15.05 15.18 15.01 15.08 13,714,234 +0.03(+0.20%)
May 25, 2001 15.11 15.12 15.00 15.05 7,091,574 -0.03(-0.20%)
May 24, 2001 15.22 15.22 14.98 15.08 17,123,322 -0.04(-0.29%)
May 23, 2001 15.40 15.43 15.07 15.12 16,523,847 -0.20(-1.28%)
May 22, 2001 15.57 15.57 15.28 15.32 10,652,550 -0.25(-1.62%)
May 21, 2001 15.55 15.62 15.37 15.57 13,066,284 -0.06(-0.37%)
May 18, 2001 15.78 15.78 15.39 15.63 19,033,884 +0.05(+0.32%)
May 17, 2001 15.41 15.66 15.30 15.58 16,069,151 +0.14(+0.91%)
May 16, 2001 15.09 15.49 14.99 15.44 18,289,630 +0.42(+2.77%)
May 15, 2001 15.13 15.15 14.91 15.02 14,596,802 -0.11(-0.73%)
May 14, 2001 15.08 15.16 15.07 15.13 6,594,543 +0.08(+0.54%)
May 11, 2001 15.09 15.13 15.00 15.05 11,506,034 +0.00(+0.02%)
May 10, 2001 15.20 15.24 15.02 15.04 20,145,902 -0.16(-1.03%)
May 09, 2001 15.15 15.22 15.01 15.20 14,685,673 +0.05(+0.31%)
May 08, 2001 15.18 15.18 15.01 15.15 8,477,960 -0.02(-0.15%)
May 07, 2001 15.19 15.22 15.06 15.18 10,100,905 +0.05(+0.35%)
May 04, 2001 14.97 15.14 14.95 15.13 9,125,587 +0.15(+1.03%)
May 03, 2001 15.12 15.12 14.86 14.97 10,281,878 -0.11(-0.76%)
May 02, 2001 14.98 15.16 14.83 15.09 17,245,478 +0.11(+0.72%)
May 01, 2001 14.95 15.10 14.89 14.98 14,780,684 +0.05(+0.33%)
Apr 30, 2001 14.84 14.96 14.82 14.93 13,997,974 +0.17(+1.15%)
Apr 27, 2001 14.78 14.81 14.61 14.76 14,133,704 -0.03(-0.18%)
Apr 26, 2001 14.50 14.81 14.32 14.78 17,531,804 +0.24(+1.65%)
Apr 25, 2001 14.31 14.57 14.31 14.54 10,493,229 +0.23(+1.61%)
Apr 24, 2001 14.31 14.37 14.24 14.31 12,715,648 +0.09(+0.66%)
Apr 23, 2001 14.29 14.40 14.06 14.22 10,440,230 -0.03(-0.23%)
Apr 20, 2001 14.22 14.34 14.07 14.25 13,764,001 -0.11(-0.80%)
Apr 19, 2001 14.43 14.43 14.19 14.37 11,911,286 -0.17(-1.17%)
Apr 18, 2001 14.61 14.61 14.18 14.54 20,737,620 -0.08(-0.53%)
Apr 17, 2001 14.37 14.64 14.36 14.61 16,299,892 +0.29(+2.00%)
Apr 16, 2001 14.16 14.37 14.08 14.33 10,119,325 +0.26(+1.81%)
Apr 12, 2001 13.95 14.14 13.94 14.07 17,561,212 +0.02(+0.12%)
Apr 11, 2001 14.16 14.24 13.97 14.05 24,720,652 -0.18(-1.29%)
Apr 10, 2001 14.30 14.31 14.06 14.24 26,321,620 +0.12(+0.87%)
Apr 09, 2001 14.06 14.12 13.95 14.12 16,395,873 +0.13(+0.94%)
Apr 06, 2001 13.72 14.16 13.69 13.98 23,292,578 +0.23(+1.70%)
Apr 05, 2001 13.45 13.77 13.32 13.75 21,741,376 +0.30(+2.27%)
Apr 04, 2001 13.32 13.53 13.18 13.45 20,002,092 +0.12(+0.93%)
Apr 03, 2001 13.41 13.57 13.27 13.32 17,962,262 -0.19(-1.39%)
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.