Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 46.33 46.34 45.93 45.93 9,346,891 -0.23(-0.49%)
May 27, 2005 46.21 46.33 46.16 46.16 6,442,157 +0.01(+0.01%)
May 26, 2005 46.55 46.55 46.12 46.15 7,351,384 -0.03(-0.07%)
May 25, 2005 46.29 46.34 46.00 46.19 6,903,782 -0.09(-0.19%)
May 24, 2005 46.07 46.34 46.04 46.27 12,202,833 +0.23(+0.51%)
May 23, 2005 46.07 46.26 45.89 46.04 8,585,355 +0.04(+0.09%)
May 20, 2005 46.31 46.31 45.93 46.00 9,044,205 -0.14(-0.31%)
May 19, 2005 46.24 46.36 46.05 46.14 11,883,055 -0.13(-0.28%)
May 18, 2005 46.55 46.60 46.19 46.27 12,409,980 -0.21(-0.46%)
May 17, 2005 46.08 46.51 45.91 46.49 7,734,270 +0.18(+0.40%)
May 16, 2005 45.94 46.30 45.93 46.30 5,760,821 +0.37(+0.80%)
May 13, 2005 45.97 46.12 45.70 45.93 8,698,863 -0.38(-0.81%)
May 12, 2005 46.60 46.64 46.04 46.31 7,078,207 -0.21(-0.44%)
May 11, 2005 46.43 46.62 46.03 46.51 7,259,935 +0.15(+0.32%)
May 10, 2005 46.55 46.65 46.18 46.36 10,036,846 -0.30(-0.65%)
May 09, 2005 46.62 46.75 46.39 46.66 9,884,188 -0.03(-0.06%)
May 06, 2005 47.14 47.14 46.65 46.69 6,911,233 -0.21(-0.44%)
May 05, 2005 46.72 46.96 46.48 46.90 9,173,489 +0.20(+0.43%)
May 04, 2005 46.65 46.72 46.31 46.70 12,329,049 -0.35(-0.74%)
May 03, 2005 47.11 47.12 46.77 47.05 8,350,598 -0.03(-0.07%)
May 02, 2005 47.01 47.12 46.79 47.08 6,371,014 +0.10(+0.22%)
Apr 29, 2005 46.43 46.98 46.40 46.98 9,555,207 +0.66(+1.43%)
Apr 28, 2005 46.62 46.78 46.29 46.32 9,358,578 -0.46(-0.98%)
Apr 27, 2005 46.44 46.82 46.33 46.77 8,715,954 +0.21(+0.46%)
Apr 26, 2005 46.82 47.02 46.55 46.56 8,570,601 -0.36(-0.76%)
Apr 25, 2005 47.23 47.58 46.85 46.92 8,738,013 +0.03(+0.07%)
Apr 22, 2005 46.77 47.08 46.54 46.88 10,257,871 +0.14(+0.29%)
Apr 21, 2005 46.77 46.88 46.43 46.75 11,242,915 +0.13(+0.28%)
Apr 20, 2005 47.27 47.34 46.45 46.62 11,514,923 -0.65(-1.38%)
Apr 19, 2005 47.83 47.88 46.83 47.27 13,649,649 +0.01(+0.01%)
Apr 18, 2005 47.44 47.45 46.87 47.26 13,388,450 -0.25(-0.52%)
Apr 15, 2005 47.84 47.91 47.44 47.51 18,977,332 +0.10(+0.22%)
Apr 14, 2005 46.96 47.41 46.71 47.40 11,788,393 +0.45(+0.96%)
Apr 13, 2005 46.86 47.23 46.86 46.95 10,428,059 -0.03(-0.07%)
Apr 12, 2005 46.74 47.03 46.45 46.99 14,280,293 -0.17(-0.36%)
Apr 11, 2005 47.10 47.41 47.03 47.16 6,500,006 +0.17(+0.36%)
Apr 08, 2005 47.55 47.56 46.99 46.99 7,045,338 -0.41(-0.87%)
Apr 07, 2005 46.96 47.40 46.87 47.40 7,268,116 +0.29(+0.63%)
Apr 06, 2005 47.31 47.37 46.99 47.10 8,311,886 -0.14(-0.29%)
Apr 05, 2005 46.53 47.27 46.40 47.24 13,314,532 +0.71(+1.52%)
Apr 04, 2005 45.83 46.61 45.76 46.53 12,687,247 +0.77(+1.69%)
Apr 01, 2005 46.08 46.17 45.62 45.76 16,146,224 -0.21(-0.46%)
Mar 31, 2005 46.12 46.18 45.86 45.97 18,335,730 -0.61(-1.31%)
Mar 30, 2005 46.50 46.72 46.48 46.58 9,519,270 +0.09(+0.19%)
Mar 29, 2005 46.58 46.63 46.34 46.49 13,772,797 -0.29(-0.63%)
Mar 28, 2005 46.71 46.89 46.66 46.79 7,516,166 +0.18(+0.38%)
Mar 24, 2005 46.69 46.90 46.52 46.61 12,967,290 -0.08(-0.16%)
Mar 23, 2005 45.75 46.69 45.74 46.69 13,973,663 +0.97(+2.11%)
Mar 22, 2005 45.62 46.02 45.62 45.72 7,409,817 -0.04(-0.09%)
Mar 21, 2005 46.04 46.04 45.63 45.76 7,565,105 -0.27(-0.59%)
Mar 18, 2005 45.86 46.04 45.63 46.04 15,544,358 +0.18(+0.39%)
Mar 17, 2005 45.75 46.12 45.73 45.86 6,436,168 -0.04(-0.09%)
Mar 16, 2005 45.93 46.17 45.90 45.90 7,901,244 -0.14(-0.31%)
Mar 15, 2005 46.44 46.45 46.04 46.04 7,324,650 -0.38(-0.83%)
Mar 14, 2005 46.27 46.43 46.20 46.43 8,164,633 +0.15(+0.33%)
Mar 11, 2005 46.56 46.72 46.20 46.27 8,483,097 -0.27(-0.59%)
Mar 10, 2005 46.46 46.73 46.41 46.55 7,365,116 +0.16(+0.35%)
Mar 09, 2005 46.62 46.62 46.34 46.38 9,313,584 -0.29(-0.63%)
Mar 08, 2005 46.58 46.82 46.55 46.68 12,471,335 -0.17(-0.37%)
Mar 07, 2005 46.48 47.01 46.45 46.85 13,716,555 +0.48(+1.03%)
Mar 04, 2005 45.99 46.38 45.87 46.37 12,133,735 +0.68(+1.48%)
Mar 03, 2005 45.93 45.93 45.53 45.69 8,461,038 -0.14(-0.31%)
Mar 02, 2005 45.56 45.97 45.26 45.84 10,214,046 +0.21(+0.47%)
Mar 01, 2005 45.50 45.86 45.46 45.62 12,369,515 +0.72(+1.60%)
Feb 28, 2005 45.23 45.34 44.91 44.91 9,982,941 -0.42(-0.94%)
Feb 25, 2005 45.08 45.38 45.08 45.33 9,431,328 +0.23(+0.50%)
Feb 24, 2005 44.73 45.15 44.55 45.10 7,036,865 +0.33(+0.73%)
Feb 23, 2005 44.77 44.87 44.64 44.78 7,199,310 +0.23(+0.52%)
Feb 22, 2005 44.53 45.09 44.53 44.54 12,124,678 -0.25(-0.55%)
Feb 18, 2005 44.80 44.90 44.64 44.79 9,035,586 +0.05(+0.12%)
Feb 17, 2005 44.97 44.97 44.73 44.73 7,821,628 -0.27(-0.59%)
Feb 16, 2005 44.96 45.09 44.78 45.00 6,730,819 -0.12(-0.26%)
Feb 15, 2005 45.06 45.19 44.86 45.12 6,115,659 -0.06(-0.14%)
Feb 14, 2005 45.60 45.60 45.04 45.18 7,622,077 -0.41(-0.90%)
Feb 11, 2005 45.17 45.79 45.11 45.59 9,618,753 +0.32(+0.71%)
Feb 10, 2005 45.22 45.33 45.09 45.27 5,847,595 -0.04(-0.09%)
Feb 09, 2005 45.43 45.51 45.16 45.31 6,617,312 -0.10(-0.21%)
Feb 08, 2005 45.49 45.62 45.28 45.41 9,320,012 -0.08(-0.18%)
Feb 07, 2005 45.35 45.53 45.09 45.49 7,146,574 +0.14(+0.32%)
Feb 04, 2005 44.82 45.34 44.81 45.34 7,086,972 +0.40(+0.90%)
Feb 03, 2005 45.03 45.18 44.82 44.94 7,336,775 -0.24(-0.53%)
Feb 02, 2005 44.63 45.21 44.62 45.18 10,325,216 +0.40(+0.89%)
Feb 01, 2005 44.23 44.78 44.17 44.78 10,723,002 +0.49(+1.11%)
Jan 31, 2005 44.45 44.47 44.05 44.29 9,011,774 +0.05(+0.12%)
Jan 28, 2005 44.07 44.36 43.99 44.23 10,180,154 +0.27(+0.62%)
Jan 27, 2005 44.06 44.26 43.94 43.96 9,291,087 -0.29(-0.67%)
Jan 26, 2005 43.29 44.48 42.95 44.26 18,672,162 +0.64(+1.46%)
Jan 25, 2005 42.37 43.71 42.37 43.62 16,320,940 +1.53(+3.63%)
Jan 24, 2005 42.34 42.39 41.89 42.09 8,675,343 -0.25(-0.58%)
Jan 21, 2005 42.69 42.85 42.34 42.34 9,387,795 -0.44(-1.02%)
Jan 20, 2005 43.00 43.08 42.72 42.78 7,705,345 -0.23(-0.53%)
Jan 19, 2005 43.15 43.32 42.89 43.00 6,861,710 -0.14(-0.33%)
Jan 18, 2005 42.60 43.17 42.60 43.15 8,944,576 +0.23(+0.53%)
Jan 14, 2005 42.75 42.95 42.59 42.92 9,963,219 +0.50(+1.18%)
Jan 13, 2005 43.23 43.32 42.36 42.42 13,169,032 -0.92(-2.13%)
Jan 12, 2005 43.09 43.41 42.83 43.34 8,902,065 +0.30(+0.70%)
Jan 11, 2005 43.02 43.19 42.87 43.04 7,128,898 -0.15(-0.35%)
Jan 10, 2005 42.94 43.28 42.85 43.19 7,916,729 +0.34(+0.78%)
Jan 07, 2005 43.11 43.13 42.83 42.86 7,359,418 -0.16(-0.37%)
Jan 06, 2005 42.95 43.19 42.91 43.02 7,709,582 +0.12(+0.29%)
Jan 05, 2005 43.04 43.19 42.85 42.89 10,062,410 -0.03(-0.06%)
Jan 04, 2005 43.19 43.29 42.87 42.92 10,210,686 -0.14(-0.32%)
Jan 03, 2005 43.37 43.50 42.91 43.06 11,481,470 -0.36(-0.82%)
Dec 31, 2004 43.61 43.64 43.35 43.41 4,308,893 -0.09(-0.20%)
Dec 30, 2004 43.61 43.70 43.47 43.50 4,684,621 +0.01(+0.03%)
Dec 29, 2004 43.54 43.61 43.37 43.49 6,695,175 -0.16(-0.36%)
Dec 28, 2004 43.65 43.74 43.54 43.65 5,973,374 +0.16(+0.36%)
Dec 27, 2004 43.66 43.80 43.49 43.49 6,833,370 -0.05(-0.11%)
Dec 23, 2004 43.16 43.65 43.16 43.54 8,111,605 +0.21(+0.47%)
Dec 22, 2004 42.65 43.41 42.65 43.33 9,755,488 +0.24(+0.56%)
Dec 21, 2004 43.18 43.19 42.87 43.09 13,318,622 -0.08(-0.19%)
Dec 20, 2004 43.52 43.74 43.07 43.17 12,630,567 -0.35(-0.80%)
Dec 17, 2004 43.10 43.98 43.09 43.52 26,305,050 +0.09(+0.20%)
Dec 16, 2004 42.30 43.97 42.13 43.43 41,934,720 +1.75(+4.19%)
Dec 15, 2004 41.79 42.02 41.50 41.69 10,706,495 -0.36(-0.86%)
Dec 14, 2004 41.41 42.15 41.30 42.05 10,310,169 +0.54(+1.30%)
Dec 13, 2004 41.40 41.63 40.80 41.51 12,681,550 +0.27(+0.65%)
Dec 10, 2004 42.09 42.85 41.24 41.24 12,757,368 -0.73(-1.73%)
Dec 09, 2004 41.86 42.10 41.59 41.97 11,013,417 +0.11(+0.26%)
Dec 08, 2004 41.71 42.06 41.62 41.86 8,751,453 +0.51(+1.23%)
Dec 07, 2004 41.79 42.41 41.31 41.35 16,632,976 -0.97(-2.30%)
Dec 06, 2004 42.21 42.43 42.21 42.33 4,922,153 -0.05(-0.13%)
Dec 03, 2004 42.26 42.65 42.11 42.38 8,843,486 +0.11(+0.26%)
Dec 02, 2004 41.74 42.44 41.69 42.27 9,008,999 +0.38(+0.92%)
Dec 01, 2004 41.30 41.96 41.22 41.89 7,934,551 +0.60(+1.44%)
Nov 30, 2004 41.14 41.59 41.07 41.29 12,480,246 +0.08(+0.20%)
Nov 29, 2004 41.41 41.70 41.00 41.21 7,336,045 -0.17(-0.41%)
Nov 26, 2004 41.28 41.61 41.27 41.38 2,443,838 -0.04(-0.10%)
Nov 24, 2004 41.53 41.68 41.35 41.42 5,845,258 -0.04(-0.10%)
Nov 23, 2004 41.65 41.68 41.26 41.46 7,853,474 -0.21(-0.49%)
Nov 22, 2004 41.45 41.80 41.45 41.67 6,942,349 +0.23(+0.55%)
Nov 19, 2004 41.77 41.83 41.34 41.44 7,616,672 -0.40(-0.95%)
Nov 18, 2004 41.69 42.00 41.65 41.84 6,817,301 +0.15(+0.36%)
Nov 17, 2004 41.69 42.06 41.59 41.69 9,152,015 -0.09(-0.21%)
Nov 16, 2004 41.83 42.02 41.76 41.78 5,775,722 -0.09(-0.21%)
Nov 15, 2004 41.76 42.09 41.43 41.87 7,781,163 +0.11(+0.26%)
Nov 12, 2004 41.48 41.76 41.37 41.76 8,940,778 +0.27(+0.66%)
Nov 11, 2004 41.07 41.65 40.98 41.48 8,220,876 +0.33(+0.80%)
Nov 10, 2004 41.05 41.51 40.99 41.15 9,402,987 +0.20(+0.48%)
Nov 09, 2004 40.96 41.23 40.75 40.96 7,445,316 -0.01(-0.02%)
Nov 08, 2004 40.59 41.25 40.56 40.96 9,897,189 +0.45(+1.12%)
Nov 05, 2004 40.49 40.90 40.39 40.51 9,446,082 -0.03(-0.07%)
Nov 04, 2004 40.56 40.73 40.26 40.54 13,325,634 -0.16(-0.39%)
Nov 03, 2004 40.55 41.06 40.51 40.70 13,696,542 +0.97(+2.43%)
Nov 02, 2004 39.57 40.39 39.57 39.73 10,874,199 -0.27(-0.68%)
Nov 01, 2004 39.94 40.31 39.77 40.00 9,822,979 +0.04(+0.10%)
Oct 29, 2004 39.66 40.03 39.64 39.96 9,935,902 +0.25(+0.64%)
Oct 28, 2004 39.41 39.76 39.35 39.71 8,153,239 +0.16(+0.42%)
Oct 27, 2004 39.01 39.57 38.95 39.55 8,684,839 +0.37(+0.94%)
Oct 26, 2004 39.03 39.25 38.81 39.18 9,656,735 +0.10(+0.26%)
Oct 25, 2004 39.09 39.23 38.98 39.07 9,108,190 -0.14(-0.37%)
Oct 22, 2004 39.55 39.70 39.18 39.22 7,495,715 -0.34(-0.85%)
Oct 21, 2004 39.22 39.68 39.14 39.55 10,095,425 +0.19(+0.49%)
Oct 20, 2004 38.57 39.36 38.56 39.36 8,836,620 +0.61(+1.57%)
Oct 19, 2004 38.91 39.31 38.66 38.75 7,940,248 -0.49(-1.24%)
Oct 18, 2004 38.47 39.34 38.47 39.24 9,446,374 +0.51(+1.31%)
Oct 15, 2004 38.83 39.03 38.68 38.73 10,557,781 +0.04(+0.11%)
Oct 14, 2004 38.67 39.01 38.67 38.69 8,502,964 +0.01(+0.02%)
Oct 13, 2004 38.96 39.16 38.55 38.68 10,261,815 -0.21(-0.55%)
Oct 12, 2004 37.99 38.94 37.90 38.90 17,034,414 +1.00(+2.64%)
Oct 11, 2004 37.78 37.96 37.52 37.90 10,599,269 +0.03(+0.07%)
Oct 08, 2004 37.94 38.27 37.79 37.87 13,090,439 -0.41(-1.07%)
Oct 07, 2004 39.46 39.48 38.03 38.28 15,340,717 -1.25(-3.17%)
Oct 06, 2004 39.36 39.54 39.20 39.53 5,468,069 +0.20(+0.50%)
Oct 05, 2004 39.27 39.40 39.12 39.33 5,590,195 +0.14(+0.37%)
Oct 04, 2004 39.02 39.33 38.99 39.19 10,109,449 +0.17(+0.44%)
Oct 01, 2004 38.60 39.02 38.42 39.02 8,453,003 +0.46(+1.19%)
Sep 30, 2004 39.17 39.35 38.40 38.56 11,603,304 -0.48(-1.23%)
Sep 29, 2004 38.97 39.05 38.79 39.04 5,992,949 -0.05(-0.12%)
Sep 28, 2004 38.80 39.31 38.52 39.09 7,268,116 +0.39(+1.01%)
Sep 27, 2004 38.57 38.99 38.57 38.70 6,300,602 -0.01(-0.04%)
Sep 24, 2004 38.64 39.00 38.51 38.71 6,655,440 -0.01(-0.02%)
Sep 23, 2004 39.02 39.17 38.69 38.72 9,252,375 -0.51(-1.29%)
Sep 22, 2004 39.42 39.46 39.15 39.22 6,887,129 -0.41(-1.04%)
Sep 21, 2004 39.63 39.67 39.29 39.63 7,788,467 -0.01(-0.03%)
Sep 20, 2004 39.53 39.81 39.53 39.65 6,911,963 -0.41(-1.03%)
Sep 17, 2004 39.95 40.25 39.93 40.06 7,635,955 +0.27(+0.69%)
Sep 16, 2004 39.80 39.96 39.77 39.79 4,820,333 -0.04(-0.10%)
Sep 15, 2004 39.87 40.05 39.77 39.83 6,408,704 -0.12(-0.29%)
Sep 14, 2004 39.72 40.17 39.72 39.94 7,940,394 +0.14(+0.34%)
Sep 13, 2004 39.57 39.81 39.26 39.81 8,553,217 +0.40(+1.01%)
Sep 10, 2004 39.30 39.46 39.07 39.41 7,475,409 +0.04(+0.10%)
Sep 09, 2004 39.89 39.92 39.37 39.37 7,477,308 -0.52(-1.30%)
Sep 08, 2004 39.87 39.96 39.70 39.89 10,611,248 +0.28(+0.71%)
Sep 07, 2004 39.74 39.91 39.50 39.61 8,335,552 +0.01(+0.02%)
Sep 03, 2004 39.57 39.79 39.55 39.60 7,453,496 +0.09(+0.23%)
Sep 02, 2004 39.48 39.64 39.37 39.51 7,229,404 -0.05(-0.12%)
Sep 01, 2004 39.70 39.74 39.30 39.56 8,691,266 -0.21(-0.53%)
Aug 31, 2004 39.37 39.77 39.37 39.77 8,436,934 +0.38(+0.97%)
Aug 30, 2004 39.44 39.60 39.35 39.39 4,860,798 -0.12(-0.29%)
Aug 27, 2004 39.43 39.60 39.42 39.50 5,095,701 +0.13(+0.33%)
Aug 26, 2004 39.47 39.59 39.33 39.37 5,742,269 -0.10(-0.24%)
Aug 25, 2004 39.18 39.49 39.15 39.47 6,867,554 +0.34(+0.86%)
Aug 24, 2004 39.34 39.36 39.07 39.13 5,884,408 +0.08(+0.21%)
Aug 23, 2004 39.11 39.44 39.05 39.05 6,818,177 +0.01(+0.02%)
Aug 20, 2004 38.79 39.10 38.79 39.05 5,564,777 +0.18(+0.46%)
Aug 19, 2004 38.81 39.03 38.77 38.87 6,492,556 -0.17(-0.44%)
Aug 18, 2004 38.70 39.06 38.69 39.04 7,087,410 +0.34(+0.87%)
Aug 17, 2004 38.44 38.71 38.37 38.70 9,435,126 +0.31(+0.80%)
Aug 16, 2004 38.02 38.51 38.01 38.40 6,923,650 +0.38(+0.99%)
Aug 13, 2004 38.51 38.57 37.82 38.02 8,836,620 -0.52(-1.35%)
Aug 12, 2004 38.44 38.85 38.40 38.54 11,194,415 +0.21(+0.54%)
Aug 11, 2004 37.44 38.43 37.44 38.33 8,868,904 +0.69(+1.84%)
Aug 10, 2004 37.29 37.65 37.22 37.64 5,743,730 +0.34(+0.92%)
Aug 09, 2004 37.42 37.58 37.28 37.30 5,040,189 -0.08(-0.20%)
Aug 06, 2004 37.80 37.80 37.24 37.38 8,843,340 -0.42(-1.12%)
Aug 05, 2004 38.13 38.33 37.72 37.80 8,954,948 -0.25(-0.65%)
Aug 04, 2004 37.82 38.09 37.77 38.05 5,023,389 +0.10(+0.27%)
Aug 03, 2004 37.90 38.32 37.83 37.94 8,668,915 -0.06(-0.16%)
Aug 02, 2004 37.65 38.14 37.65 38.01 6,048,607 +0.17(+0.45%)
Jul 30, 2004 37.79 38.05 37.64 37.83 7,352,991 -0.14(-0.36%)
Jul 29, 2004 38.09 38.18 37.77 37.97 7,058,924 -0.14(-0.38%)
Jul 28, 2004 38.03 38.24 37.51 38.12 12,615,812 +0.02(+0.05%)
Jul 27, 2004 37.87 38.15 37.73 38.09 7,425,887 +0.15(+0.40%)
Jul 26, 2004 38.05 38.10 37.55 37.94 8,597,042 -0.21(-0.56%)
Jul 23, 2004 38.47 38.47 37.91 38.16 7,662,981 -0.34(-0.89%)
Jul 22, 2004 38.20 38.61 38.16 38.50 10,115,877 +0.34(+0.88%)
Jul 21, 2004 38.71 38.74 38.13 38.16 8,786,221 -0.38(-0.99%)
Jul 20, 2004 38.74 38.81 38.40 38.55 9,555,499 -0.06(-0.16%)
Jul 19, 2004 39.48 39.48 38.27 38.61 12,943,333 -0.27(-0.70%)
Jul 16, 2004 38.15 39.80 37.99 38.88 33,910,620 +0.99(+2.62%)
Jul 15, 2004 38.37 38.40 37.83 37.89 7,997,951 -0.39(-1.02%)
Jul 14, 2004 37.92 38.54 37.90 38.28 10,961,265 +0.37(+0.98%)
Jul 13, 2004 38.03 38.09 37.68 37.91 9,309,786 +0.34(+0.89%)
Jul 12, 2004 37.55 37.79 37.31 37.57 6,175,262 -0.07(-0.18%)
Jul 09, 2004 37.58 37.77 37.50 37.64 5,696,691 +0.16(+0.42%)
Jul 08, 2004 37.39 38.02 37.38 37.49 8,443,800 +0.16(+0.42%)
Jul 07, 2004 37.50 37.64 37.26 37.33 7,973,117 -0.29(-0.76%)
Jul 06, 2004 37.77 37.94 37.59 37.62 8,403,627 -0.27(-0.72%)
Jul 02, 2004 37.84 38.43 37.73 37.89 7,012,031 -0.08(-0.22%)
Jul 01, 2004 37.89 38.18 37.69 37.97 9,295,616 -0.16(-0.41%)
Jun 30, 2004 38.16 38.21 37.84 38.13 8,943,845 -0.03(-0.07%)
Jun 29, 2004 37.63 38.33 37.62 38.16 9,054,723 +0.53(+1.40%)
Jun 28, 2004 37.48 37.75 37.43 37.63 9,627,226 +0.32(+0.86%)
Jun 25, 2004 37.92 38.00 37.31 37.31 11,587,965 -0.81(-2.14%)
Jun 24, 2004 38.05 38.37 38.03 38.12 6,494,163 +0.03(+0.09%)
Jun 23, 2004 37.99 38.20 37.75 38.09 9,056,184 +0.18(+0.49%)
Jun 22, 2004 37.88 37.99 37.66 37.90 7,648,519 +0.06(+0.16%)
Jun 21, 2004 37.63 38.13 37.62 37.84 6,594,815 +0.02(+0.05%)
Jun 18, 2004 37.98 38.05 37.66 37.82 12,369,515 -0.21(-0.54%)
Jun 17, 2004 37.94 38.16 37.81 38.03 6,939,719 -0.23(-0.59%)
Jun 16, 2004 38.35 38.46 38.24 38.25 6,532,729 -0.23(-0.59%)
Jun 15, 2004 38.85 38.92 38.29 38.48 12,143,085 -0.55(-1.40%)
Jun 14, 2004 38.87 39.15 38.87 39.03 6,218,795 -0.04(-0.11%)
Jun 10, 2004 38.85 39.18 38.81 39.07 6,433,830 +0.21(+0.55%)
Jun 09, 2004 38.99 39.00 38.73 38.85 5,684,712 -0.14(-0.37%)
Jun 08, 2004 38.83 39.21 38.78 39.00 10,955,714 +0.17(+0.44%)
Jun 07, 2004 38.70 38.83 38.45 38.83 7,193,321 +0.23(+0.60%)
Jun 04, 2004 38.73 38.87 38.53 38.59 7,587,017 -0.14(-0.37%)
Jun 03, 2004 38.33 38.97 38.31 38.74 12,928,432 +0.27(+0.69%)
Jun 02, 2004 38.21 38.71 38.17 38.47 11,552,029 +0.29(+0.77%)
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.