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

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
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 (%)
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.