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 (%)
Apr 29, 2011 44.49 44.75 44.36 44.57 17,846,156 +0.23(+0.52%)
Apr 28, 2011 44.35 44.59 44.04 44.34 19,305,480 -0.13(-0.29%)
Apr 27, 2011 43.03 44.49 43.00 44.47 35,066,056 +0.42(+0.95%)
Apr 26, 2011 43.45 44.29 43.45 44.05 21,444,232 +0.57(+1.31%)
Apr 25, 2011 43.50 43.54 43.23 43.48 10,656,981 +0.03(+0.06%)
Apr 21, 2011 43.28 43.61 43.25 43.45 17,247,424 -0.22(-0.50%)
Apr 20, 2011 42.87 43.77 42.85 43.67 39,459,656 +1.15(+2.71%)
Apr 19, 2011 42.05 42.64 41.91 42.52 38,480,436 +1.51(+3.69%)
Apr 18, 2011 41.00 41.50 40.76 41.01 29,551,542 -0.07(-0.17%)
Apr 15, 2011 40.86 41.34 40.68 41.07 27,444,850 +0.37(+0.90%)
Apr 14, 2011 40.39 40.78 40.35 40.71 15,394,500 +0.28(+0.70%)
Apr 13, 2011 40.46 40.66 40.36 40.42 15,477,873 -0.23(-0.57%)
Apr 12, 2011 40.46 40.75 40.46 40.65 13,599,161 +0.05(+0.13%)
Apr 11, 2011 40.38 40.81 40.36 40.60 14,520,052 +0.27(+0.67%)
Apr 08, 2011 40.51 40.55 40.23 40.33 11,588,875 -0.01(-0.03%)
Apr 07, 2011 40.50 40.53 40.19 40.34 13,628,848 -0.12(-0.30%)
Apr 06, 2011 40.49 40.63 40.42 40.46 14,762,103 -0.09(-0.23%)
Apr 05, 2011 40.52 40.67 40.34 40.56 15,634,158 -0.24(-0.58%)
Apr 04, 2011 40.36 40.82 40.33 40.80 13,891,690 +0.45(+1.11%)
Apr 01, 2011 40.44 40.45 40.06 40.35 14,620,132 +0.16(+0.41%)
Mar 31, 2011 40.16 40.49 40.16 40.19 14,272,964 -0.09(-0.22%)
Mar 30, 2011 40.27 40.27 40.27 40.27 15,848,623 +0.11(+0.27%)
Mar 29, 2011 40.00 40.23 39.97 40.17 13,691,114 -0.01(-0.03%)
Mar 28, 2011 40.00 40.22 40.00 40.18 12,362,196 +0.18(+0.44%)
Mar 25, 2011 40.02 40.08 39.78 40.00 11,920,330 -0.03(-0.08%)
Mar 24, 2011 40.00 40.07 39.83 40.04 12,783,023 +0.21(+0.53%)
Mar 23, 2011 39.83 39.94 39.68 39.83 14,598,912 -0.05(-0.12%)
Mar 22, 2011 39.88 40.12 39.81 39.87 14,975,667 -0.03(-0.07%)
Mar 21, 2011 39.89 39.98 39.81 39.90 15,766,871 +0.18(+0.44%)
Mar 18, 2011 39.72 39.81 39.41 39.72 21,218,292 +0.30(+0.76%)
Mar 17, 2011 39.48 39.59 39.27 39.43 18,370,204 +0.32(+0.82%)
Mar 16, 2011 39.72 39.72 39.00 39.11 25,086,272 -0.56(-1.40%)
Mar 15, 2011 39.53 40.10 39.48 39.66 23,678,178 -0.44(-1.10%)
Mar 14, 2011 40.35 40.35 39.96 40.10 17,381,038 -0.38(-0.94%)
Mar 11, 2011 40.18 40.60 40.09 40.48 15,413,711 +0.05(+0.13%)
Mar 10, 2011 40.79 40.90 40.29 40.43 21,903,280 -0.54(-1.31%)
Mar 09, 2011 41.20 41.41 40.91 40.97 14,871,467 -0.21(-0.51%)
Mar 08, 2011 41.02 41.37 40.92 41.18 13,102,884 +0.21(+0.51%)
Mar 07, 2011 41.43 41.44 40.90 40.97 14,162,416 -0.45(-1.08%)
Mar 04, 2011 41.57 41.57 40.92 41.41 16,866,504 +0.01(+0.02%)
Mar 03, 2011 41.45 41.51 41.24 41.41 11,505,061 +0.16(+0.39%)
Mar 02, 2011 41.03 41.33 40.94 41.24 15,134,194 +0.07(+0.18%)
Mar 01, 2011 41.54 41.71 41.10 41.17 20,694,688 -0.50(-1.20%)
Feb 28, 2011 40.65 41.68 40.54 41.67 29,462,244 +1.22(+3.02%)
Feb 25, 2011 40.64 40.66 40.26 40.45 17,495,444 -0.05(-0.12%)
Feb 24, 2011 40.65 40.67 40.36 40.50 17,509,146 -0.09(-0.23%)
Feb 23, 2011 40.84 41.06 40.58 40.59 18,002,804 -0.17(-0.43%)
Feb 22, 2011 40.79 40.99 40.63 40.77 16,440,083 -0.31(-0.75%)
Feb 18, 2011 40.93 41.15 40.70 41.08 18,437,652 +0.22(+0.53%)
Feb 17, 2011 40.58 40.95 40.55 40.86 10,613,433 +0.18(+0.45%)
Feb 16, 2011 40.74 40.83 40.67 40.68 14,023,151 -0.07(-0.16%)
Feb 15, 2011 40.73 40.80 40.65 40.75 12,754,118 -0.05(-0.13%)
Feb 14, 2011 40.79 40.99 40.77 40.80 12,097,380 +0.00(+0.00%)
Feb 11, 2011 40.83 41.12 40.67 40.80 14,328,786 -0.15(-0.38%)
Feb 10, 2011 40.76 41.05 40.61 40.95 12,847,749 +0.03(+0.08%)
Feb 09, 2011 40.95 40.96 40.76 40.92 12,708,095 -0.04(-0.10%)
Feb 08, 2011 40.96 40.99 40.83 40.96 11,705,392 +0.05(+0.11%)
Feb 07, 2011 40.92 40.99 40.77 40.91 12,229,054 +0.02(+0.05%)
Feb 04, 2011 40.96 40.99 40.77 40.89 14,470,148 -0.01(-0.02%)
Feb 03, 2011 40.77 40.98 40.73 40.90 15,003,438 +0.15(+0.38%)
Feb 02, 2011 40.64 40.84 40.52 40.75 14,868,926 -0.01(-0.02%)
Feb 01, 2011 40.13 40.83 40.13 40.75 21,989,516 +0.58(+1.44%)
Jan 31, 2011 40.44 40.48 40.12 40.17 28,350,302 -0.16(-0.40%)
Jan 28, 2011 40.94 41.00 40.33 40.34 22,726,318 -0.45(-1.10%)
Jan 27, 2011 40.76 41.03 40.73 40.79 16,697,843 +0.05(+0.13%)
Jan 26, 2011 41.12 41.17 40.73 40.73 30,149,818 -0.32(-0.79%)
Jan 25, 2011 40.93 41.42 40.81 41.06 41,740,040 -0.86(-2.05%)
Jan 24, 2011 42.05 42.16 41.78 41.92 16,932,192 -0.20(-0.48%)
Jan 21, 2011 42.51 42.51 41.98 42.12 19,243,452 -0.13(-0.32%)
Jan 20, 2011 42.16 42.41 42.04 42.25 17,143,988 +0.20(+0.48%)
Jan 19, 2011 41.71 42.08 41.68 42.05 14,277,387 +0.31(+0.74%)
Jan 18, 2011 41.82 42.07 41.68 41.74 20,746,440 -0.30(-0.72%)
Jan 14, 2011 42.31 42.33 41.84 42.04 16,773,831 -0.24(-0.57%)
Jan 13, 2011 42.05 42.33 41.91 42.29 14,118,213 +0.28(+0.66%)
Jan 12, 2011 41.98 42.27 41.89 42.01 12,367,050 +0.15(+0.37%)
Jan 11, 2011 41.82 41.91 41.67 41.86 10,968,647 +0.07(+0.18%)
Jan 10, 2011 41.87 41.94 41.67 41.78 14,542,644 -0.30(-0.70%)
Jan 07, 2011 42.48 42.51 42.05 42.08 16,491,663 -0.41(-0.96%)
Jan 06, 2011 42.63 42.70 42.28 42.49 11,316,390 -0.07(-0.16%)
Jan 05, 2011 42.62 42.71 42.31 42.55 17,611,678 -0.03(-0.06%)
Jan 04, 2011 42.43 42.58 42.18 42.58 18,368,102 +0.36(+0.84%)
Jan 03, 2011 42.10 42.47 42.03 42.23 22,159,508 +0.65(+1.57%)
Dec 31, 2010 41.61 41.73 41.51 41.57 7,410,913 -0.06(-0.15%)
Dec 30, 2010 41.74 41.80 41.61 41.63 8,584,368 -0.13(-0.31%)
Dec 29, 2010 41.75 41.97 41.75 41.76 7,401,227 +0.05(+0.13%)
Dec 28, 2010 41.71 41.88 41.61 41.71 9,453,379 +0.08(+0.19%)
Dec 27, 2010 41.80 41.84 41.55 41.63 7,682,250 -0.22(-0.51%)
Dec 23, 2010 41.69 41.98 41.69 41.84 10,786,455 +0.15(+0.37%)
Dec 22, 2010 41.90 41.94 41.62 41.69 13,166,622 -0.22(-0.51%)
Dec 21, 2010 42.20 42.21 41.86 41.90 11,765,299 -0.12(-0.29%)
Dec 20, 2010 42.04 42.11 41.83 42.02 13,231,699 -0.01(-0.03%)
Dec 17, 2010 41.84 42.04 41.66 42.04 23,745,778 +0.09(+0.22%)
Dec 16, 2010 42.18 42.20 41.70 41.94 16,574,972 -0.11(-0.27%)
Dec 15, 2010 42.30 42.45 41.97 42.06 17,159,716 -0.13(-0.32%)
Dec 14, 2010 41.69 42.31 41.60 42.19 20,071,424 +0.61(+1.47%)
Dec 13, 2010 41.56 41.65 41.38 41.58 20,342,756 -0.03(-0.08%)
Dec 10, 2010 41.80 41.90 41.47 41.61 17,048,402 -0.10(-0.24%)
Dec 09, 2010 41.96 42.32 41.51 41.71 19,289,494 -0.26(-0.62%)
Dec 08, 2010 41.82 42.05 41.77 41.98 11,722,159 +0.09(+0.22%)
Dec 07, 2010 42.05 42.17 41.84 41.88 14,175,643 +0.07(+0.18%)
Dec 06, 2010 41.88 42.00 41.81 41.81 13,372,774 -0.24(-0.58%)
Dec 03, 2010 42.02 42.19 41.83 42.05 14,702,970 -0.03(-0.06%)
Dec 02, 2010 41.94 42.27 41.86 42.08 15,115,951 +0.12(+0.29%)
Dec 01, 2010 41.79 42.00 41.55 41.96 22,675,000 +0.58(+1.41%)
Nov 30, 2010 41.32 41.55 41.17 41.37 18,795,218 -0.24(-0.58%)
Nov 29, 2010 41.55 41.68 41.26 41.61 17,881,650 -0.26(-0.63%)
Nov 26, 2010 42.01 42.06 41.77 41.88 6,901,364 -0.30(-0.72%)
Nov 24, 2010 42.00 42.18 42.18 42.18 14,459,216 +0.28(+0.67%)
Nov 23, 2010 41.98 42.15 41.75 41.90 22,157,268 -0.50(-1.18%)
Nov 22, 2010 42.32 42.53 42.04 42.40 16,648,967 -0.14(-0.33%)
Nov 19, 2010 42.54 42.80 42.42 42.54 19,342,548 +0.00(+0.00%)
Nov 18, 2010 42.30 42.65 42.18 42.54 14,105,193 +0.51(+1.22%)
Nov 17, 2010 42.07 42.18 41.93 42.02 11,127,737 -0.05(-0.13%)
Nov 16, 2010 42.42 42.62 41.75 42.08 23,294,464 -0.69(-1.62%)
Nov 15, 2010 42.72 43.11 42.64 42.77 18,989,732 +0.34(+0.80%)
Nov 12, 2010 42.44 42.71 42.32 42.43 19,424,186 -0.17(-0.39%)
Nov 11, 2010 42.45 42.62 42.37 42.60 13,669,099 -0.02(-0.05%)
Nov 10, 2010 42.81 42.88 42.35 42.62 16,198,906 -0.24(-0.56%)
Nov 09, 2010 42.96 42.98 42.72 42.86 13,841,181 -0.10(-0.23%)
Nov 08, 2010 43.02 43.06 42.72 42.96 12,731,252 -0.13(-0.29%)
Nov 05, 2010 43.15 43.21 42.72 43.08 13,919,773 -0.07(-0.17%)
Nov 04, 2010 42.86 43.26 42.81 43.16 17,012,192 +0.38(+0.89%)
Nov 03, 2010 42.64 42.78 42.35 42.78 13,987,820 +0.21(+0.49%)
Nov 02, 2010 42.61 42.78 42.46 42.57 12,914,950 +0.13(+0.30%)
Nov 01, 2010 42.57 42.71 42.19 42.44 14,044,984 -0.03(-0.08%)
Oct 29, 2010 42.41 42.54 42.20 42.48 13,969,842 +0.12(+0.28%)
Oct 28, 2010 42.61 42.72 42.32 42.36 15,187,873 -0.01(-0.02%)
Oct 27, 2010 42.37 42.44 42.17 42.36 17,880,566 -0.27(-0.64%)
Oct 25, 2010 42.68 42.80 42.55 42.64 11,667,016 +0.11(+0.27%)
Oct 22, 2010 42.70 42.73 42.41 42.52 10,165,941 -0.12(-0.28%)
Oct 21, 2010 42.56 42.80 42.33 42.64 16,658,259 +0.26(+0.61%)
Oct 20, 2010 42.20 42.67 42.02 42.38 15,315,348 +0.21(+0.49%)
Oct 19, 2010 41.91 42.43 41.65 42.18 25,862,446 -0.38(-0.89%)
Oct 18, 2010 42.44 42.64 42.15 42.56 16,279,193 +0.19(+0.46%)
Oct 15, 2010 42.64 42.65 42.08 42.36 19,904,812 -0.11(-0.27%)
Oct 14, 2010 42.51 42.52 42.24 42.48 12,986,089 +0.11(+0.25%)
Oct 13, 2010 42.27 42.51 42.18 42.37 15,162,487 +0.19(+0.46%)
Oct 12, 2010 42.07 42.28 41.96 42.18 13,065,728 -0.01(-0.02%)
Oct 11, 2010 42.16 42.19 42.01 42.18 9,263,436 +0.05(+0.11%)
Oct 08, 2010 42.14 42.24 42.00 42.14 11,041,091 +0.01(+0.02%)
Oct 07, 2010 42.18 42.32 41.98 42.13 8,298 +0.01(+0.02%)
Oct 06, 2010 41.91 42.16 41.65 42.12 17,015,778 +0.25(+0.59%)
Oct 05, 2010 41.37 41.94 41.32 41.88 177,922 +0.78(+1.90%)
Oct 04, 2010 41.01 41.30 40.85 41.10 13,069,721 -0.05(-0.13%)
Oct 01, 2010 41.15 41.48 41.03 41.15 14,665,117 -0.14(-0.34%)
Sep 30, 2010 41.29 41.78 41.02 41.29 116,215 -0.23(-0.56%)
Sep 29, 2010 41.52 41.68 41.40 41.52 11,140 -0.08(-0.19%)
Sep 28, 2010 41.29 41.72 41.11 41.60 35,496 +0.27(+0.64%)
Sep 27, 2010 41.41 41.53 41.27 41.34 11,535,578 -0.07(-0.18%)
Sep 24, 2010 41.30 41.58 41.20 41.41 18,962,130 +0.22(+0.53%)
Sep 23, 2010 41.19 41.32 41.03 41.19 12,582,718 -0.11(-0.26%)
Sep 22, 2010 41.30 41.65 41.25 41.30 14,030,086 +0.02(+0.05%)
Sep 21, 2010 41.22 41.47 41.19 41.28 450 -0.10(-0.24%)
Sep 20, 2010 41.09 41.47 40.99 41.38 16,746,768 +0.35(+0.84%)
Sep 17, 2010 41.03 41.13 40.74 41.03 18,367,466 +0.35(+0.85%)
Sep 15, 2010 40.43 40.75 40.32 40.69 13,672,155 +0.31(+0.78%)
Sep 14, 2010 40.27 40.63 40.15 40.37 20,679 +0.17(+0.43%)
Sep 13, 2010 40.03 40.24 39.93 40.20 16,033,534 +0.23(+0.57%)
Sep 10, 2010 39.95 39.99 39.83 39.97 12,542,637 +0.11(+0.27%)
Sep 09, 2010 39.58 40.00 39.49 39.87 20,924,520 +0.65(+1.65%)
Sep 08, 2010 38.93 39.34 38.93 39.22 156,238 +0.10(+0.26%)
Sep 07, 2010 39.19 39.30 39.07 39.12 22,986 -0.15(-0.39%)
Sep 03, 2010 39.22 39.32 38.99 39.27 11,304,122 +0.21(+0.55%)
Sep 02, 2010 39.00 39.18 38.85 39.06 7,553 +0.20(+0.51%)
Sep 01, 2010 38.43 38.89 38.28 38.86 17,321,702 +0.77(+2.03%)
Aug 31, 2010 38.04 38.28 37.99 38.09 56,821 -0.19(-0.50%)
Aug 30, 2010 38.39 38.52 38.16 38.28 14,401,286 +0.19(+0.51%)
Aug 27, 2010 38.35 38.57 37.98 38.09 17,519,320 -0.11(-0.28%)
Aug 26, 2010 38.23 38.44 38.15 38.19 23,433 -0.09(-0.22%)
Aug 25, 2010 38.29 38.42 38.19 38.28 6,182 -0.02(-0.05%)
Aug 24, 2010 38.62 38.75 38.20 38.30 148,143 -0.57(-1.46%)
Aug 23, 2010 38.94 39.18 38.83 38.87 13,394,123 +0.09(+0.22%)
Aug 20, 2010 38.75 38.89 38.62 38.78 17,094,916 +0.01(+0.03%)
Aug 19, 2010 39.06 39.07 38.56 38.77 64,581 -0.42(-1.06%)
Aug 18, 2010 39.26 39.49 38.97 39.18 4,392 +0.09(+0.22%)
Aug 17, 2010 38.91 39.27 38.62 39.10 125,881 +0.80(+2.09%)
Aug 16, 2010 38.29 38.36 37.94 38.30 13,225,511 -0.09(-0.24%)
Aug 13, 2010 38.39 38.62 38.33 38.39 12,950,375 -0.24(-0.63%)
Aug 12, 2010 38.39 38.76 38.36 38.64 12,482,373 +0.01(+0.03%)
Aug 11, 2010 38.90 38.92 38.49 38.62 93,251 -0.62(-1.58%)
Aug 10, 2010 39.24 39.49 38.89 39.24 908 -0.40(-1.02%)
Aug 09, 2010 39.61 39.78 39.47 39.65 10,110,038 +0.06(+0.15%)
Aug 06, 2010 39.59 39.61 39.12 39.59 12,911,246 +0.13(+0.33%)
Aug 05, 2010 39.30 39.54 39.29 39.45 14,542,749 +0.01(+0.03%)
Aug 04, 2010 39.20 39.57 39.10 39.44 56,729 +0.26(+0.66%)
Aug 03, 2010 38.79 39.35 38.76 39.18 20,916 +0.42(+1.07%)
Aug 02, 2010 38.62 38.87 38.56 38.77 17,313,890 +0.42(+1.08%)
Jul 30, 2010 38.35 38.53 37.81 38.35 19,668,104 +0.17(+0.45%)
Jul 29, 2010 38.36 38.47 38.10 38.18 11,879 -0.18(-0.46%)
Jul 28, 2010 38.36 38.46 38.06 38.36 4,095 +0.00(+0.00%)
Jul 27, 2010 38.36 38.58 38.04 38.36 14,848 +0.24(+0.62%)
Jul 26, 2010 38.06 38.30 37.95 38.12 17,838,682 +0.07(+0.19%)
Jul 23, 2010 37.82 38.05 37.63 38.05 22,836,288 +0.40(+1.07%)
Jul 22, 2010 37.92 38.04 37.54 37.64 15,740 -0.07(-0.18%)
Jul 21, 2010 38.82 38.82 37.55 37.71 38,935,888 -0.96(-2.49%)
Jul 20, 2010 38.67 38.80 38.29 38.67 33,784,772 -0.65(-1.66%)
Jul 19, 2010 39.24 39.47 39.19 39.33 15,566,094 +0.09(+0.22%)
Jul 16, 2010 39.24 39.74 39.12 39.24 26,612,792 -0.46(-1.15%)
Jul 15, 2010 40.02 40.11 39.55 39.70 19,445,752 -0.32(-0.81%)
Jul 14, 2010 39.72 40.06 39.65 40.02 14,644,716 +0.08(+0.20%)
Jul 13, 2010 39.94 40.25 39.90 39.94 39,450 +0.19(+0.48%)
Jul 12, 2010 39.93 39.97 39.65 39.75 16,354,110 -0.22(-0.55%)
Jul 09, 2010 39.97 40.32 39.86 39.97 18,439,950 -0.55(-1.37%)
Jul 08, 2010 40.23 40.75 40.03 40.52 121,494 +0.51(+1.27%)
Jul 07, 2010 39.17 40.07 38.98 40.01 26,173,750 +1.01(+2.59%)
Jul 06, 2010 39.28 39.35 38.73 39.00 12,217 +0.00(+0.00%)
Jul 02, 2010 39.00 39.34 38.85 39.00 15,956,948 +0.24(+0.61%)
Jul 01, 2010 38.77 39.12 38.72 38.77 27,224,560 -0.22(-0.58%)
Jun 30, 2010 38.99 39.35 38.91 38.99 37,265 -0.05(-0.12%)
Jun 29, 2010 38.94 39.23 38.74 39.04 15,998 +0.28(+0.73%)
Jun 25, 2010 38.75 39.53 38.71 38.75 68,180,320 -0.59(-1.51%)
Jun 24, 2010 39.35 39.57 38.97 39.35 19,743 +0.24(+0.61%)
Jun 23, 2010 39.06 39.23 38.76 39.11 19,174,932 +0.05(+0.14%)
Jun 22, 2010 39.12 39.67 39.03 39.06 98,616 +0.02(+0.05%)
Jun 21, 2010 39.28 39.48 38.90 39.04 18,183,706 -0.03(-0.08%)
Jun 18, 2010 39.07 39.14 38.85 39.07 25,515,552 +0.00(+0.00%)
Jun 17, 2010 39.14 39.24 38.72 39.07 27,191 -0.04(-0.10%)
Jun 16, 2010 39.11 39.33 38.81 39.11 13,081,198 +0.07(+0.17%)
Jun 15, 2010 39.04 39.06 38.65 39.04 5,652 +0.48(+1.23%)
Jun 14, 2010 38.75 39.02 38.54 38.57 15,940,447 -0.03(-0.07%)
Jun 11, 2010 38.40 38.61 38.25 38.60 22,285,510 -0.03(-0.07%)
Jun 10, 2010 38.62 39.04 38.52 38.62 37,137 +0.22(+0.57%)
Jun 09, 2010 38.82 38.91 38.25 38.40 19,936,144 -0.31(-0.80%)
Jun 08, 2010 38.39 38.76 38.21 38.71 22,600,206 +0.42(+1.10%)
Jun 07, 2010 38.40 38.65 38.29 38.29 20,968,186 -0.01(-0.02%)
Jun 04, 2010 38.30 38.97 38.13 38.30 32,998,048 -1.16(-2.94%)
Jun 03, 2010 39.54 39.71 39.32 39.46 21,590,528 +0.03(+0.07%)
Jun 02, 2010 39.43 39.43 38.75 39.43 23,601,490 +0.64(+1.65%)
Jun 01, 2010 38.43 39.22 37.99 38.79 27,768 +0.30(+0.79%)
May 28, 2010 38.49 39.03 38.42 38.49 40,622,672 -0.48(-1.24%)
May 27, 2010 39.44 39.54 38.76 38.97 45,329,404 -0.06(-0.15%)
May 26, 2010 39.80 39.80 39.02 39.03 90,404 -0.45(-1.14%)
May 25, 2010 39.06 39.52 38.70 39.48 129,031 -0.14(-0.36%)
May 24, 2010 39.66 40.20 39.39 39.63 21,440,258 -0.20(-0.51%)
May 21, 2010 39.11 39.88 38.93 39.83 33,341,580 +0.22(+0.55%)
May 20, 2010 39.99 40.35 39.61 39.61 205,043 -1.09(-2.68%)
May 19, 2010 41.01 41.19 40.59 40.71 28,834,800 -0.49(-1.19%)
May 18, 2010 41.50 41.58 41.12 41.20 136,610 -0.60(-1.42%)
May 17, 2010 41.91 42.03 41.35 41.79 15,667,587 -0.06(-0.14%)
May 14, 2010 41.85 42.39 41.48 41.85 19,114,236 -0.46(-1.08%)
May 13, 2010 42.42 42.63 42.20 42.31 18,816,334 -0.09(-0.22%)
May 12, 2010 42.43 42.56 42.19 42.40 16,850,682 +0.09(+0.22%)
May 11, 2010 42.39 42.58 42.17 42.31 23,742 -0.05(-0.12%)
May 10, 2010 41.97 42.41 41.92 42.36 28,194,098 +0.94(+2.27%)
May 07, 2010 41.39 41.61 40.62 41.42 31,285,504 -0.03(-0.06%)
May 06, 2010 41.36 42.59 39.27 41.45 20,359 -1.10(-2.59%)
May 05, 2010 42.53 42.66 42.33 42.55 20,090,198 +0.22(+0.52%)
May 04, 2010 42.57 42.71 42.14 42.33 77,736 -0.41(-0.96%)
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.