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 (%)
Apr 28, 2000 28.32 28.41 28.05 28.24 3,765,022 -0.17(-0.60%)
Apr 27, 2000 28.15 28.54 28.00 28.41 3,481,181 +0.09(+0.30%)
Apr 26, 2000 28.77 28.77 28.07 28.32 4,002,701 -0.53(-1.85%)
Apr 25, 2000 28.64 28.90 28.28 28.86 4,122,782 +0.15(+0.52%)
Apr 24, 2000 27.89 28.90 27.89 28.71 5,265,451 +0.77(+2.76%)
Apr 20, 2000 28.11 28.39 27.81 27.94 4,122,489 -0.22(-0.77%)
Apr 19, 2000 27.89 28.28 27.62 28.15 5,702,826 +0.26(+0.92%)
Apr 18, 2000 27.38 28.07 27.12 27.89 10,958,782 +1.37(+5.16%)
Apr 17, 2000 25.88 26.70 25.84 26.53 8,756,566 +1.43(+5.72%)
Apr 14, 2000 25.71 25.88 24.84 25.09 6,189,870 -1.01(-3.86%)
Apr 13, 2000 26.03 26.33 25.58 26.10 5,169,766 -0.26(-0.97%)
Apr 12, 2000 26.59 27.17 26.03 26.35 5,502,107 -0.43(-1.60%)
Apr 11, 2000 26.01 26.82 25.88 26.78 6,505,119 +0.77(+2.96%)
Apr 10, 2000 25.61 26.18 25.56 26.01 6,136,403 +0.66(+2.62%)
Apr 07, 2000 26.10 26.14 25.26 25.35 4,618,737 -0.28(-1.08%)
Apr 06, 2000 26.44 26.46 25.43 25.63 6,067,306 -0.90(-3.39%)
Apr 05, 2000 26.01 26.53 25.58 26.53 10,260,646 +0.26(+0.98%)
Apr 04, 2000 25.05 26.27 25.01 26.27 16,088,667 +1.54(+6.23%)
Apr 03, 2000 24.17 24.90 23.96 24.73 8,115,403 +0.68(+2.85%)
Mar 31, 2000 24.30 24.34 23.98 24.04 5,858,698 -0.17(-0.71%)
Mar 30, 2000 24.15 24.51 24.06 24.22 7,558,677 -0.11(-0.44%)
Mar 29, 2000 23.98 24.68 23.98 24.32 10,740,824 -0.32(-1.31%)
Mar 28, 2000 23.77 24.64 23.74 24.64 13,428,331 +0.77(+3.23%)
Mar 27, 2000 24.30 24.39 23.49 23.87 16,516,108 -0.86(-3.46%)
Mar 24, 2000 24.99 25.33 24.02 24.73 28,315,166 -2.65(-9.69%)
Mar 23, 2000 27.81 28.05 27.36 27.38 7,593,153 -0.77(-2.74%)
Mar 22, 2000 27.68 28.15 27.28 28.15 7,292,950 +0.68(+2.49%)
Mar 21, 2000 26.74 27.72 26.74 27.47 5,866,586 +0.32(+1.19%)
Mar 20, 2000 27.28 27.36 26.89 27.15 4,940,414 -0.09(-0.31%)
Mar 17, 2000 27.15 27.36 26.76 27.23 8,039,439 -0.09(-0.31%)
Mar 16, 2000 27.34 27.55 27.02 27.32 11,226,262 +0.98(+3.73%)
Mar 15, 2000 24.73 26.76 24.58 26.33 8,779,939 +1.43(+5.76%)
Mar 14, 2000 24.58 25.54 24.56 24.90 7,555,025 +0.94(+3.93%)
Mar 13, 2000 23.83 24.49 23.72 23.96 4,210,140 -0.30(-1.23%)
Mar 10, 2000 24.88 25.24 23.91 24.26 6,371,745 -0.62(-2.50%)
Mar 09, 2000 24.30 24.99 23.94 24.88 7,061,991 +0.58(+2.38%)
Mar 08, 2000 23.17 24.56 23.02 24.30 9,383,120 +0.86(+3.65%)
Mar 07, 2000 24.13 24.13 22.63 23.45 12,073,841 -0.68(-2.84%)
Mar 06, 2000 24.97 24.97 24.04 24.13 5,578,801 -1.03(-4.08%)
Mar 03, 2000 25.41 25.41 24.73 25.16 4,238,480 -0.07(-0.26%)
Mar 02, 2000 24.99 25.65 24.86 25.22 4,967,147 +0.11(+0.44%)
Mar 01, 2000 24.73 25.11 24.32 25.11 6,870,914 +0.47(+1.90%)
Feb 29, 2000 25.07 25.14 24.39 24.64 7,439,326 -0.26(-1.03%)
Feb 28, 2000 24.64 24.97 23.98 24.90 9,895,583 +0.26(+1.04%)
Feb 25, 2000 24.84 24.86 24.06 24.64 9,657,758 -0.60(-2.37%)
Feb 24, 2000 25.67 25.76 24.64 25.24 13,527,376 -0.81(-3.11%)
Feb 23, 2000 26.74 26.80 26.05 26.05 6,062,923 -0.86(-3.18%)
Feb 22, 2000 26.70 27.06 26.27 26.91 5,340,538 +0.40(+1.52%)
Feb 18, 2000 26.87 27.02 26.31 26.51 6,025,672 -0.60(-2.21%)
Feb 17, 2000 27.70 27.76 26.95 27.10 4,223,726 -0.21(-0.78%)
Feb 16, 2000 27.47 27.59 27.02 27.32 6,757,260 +0.04(+0.15%)
Feb 15, 2000 26.59 27.47 26.53 27.28 7,205,884 +0.71(+2.67%)
Feb 14, 2000 26.33 26.78 26.25 26.57 5,390,791 +0.06(+0.23%)
Feb 11, 2000 26.61 26.85 25.99 26.51 7,479,938 -0.19(-0.72%)
Feb 10, 2000 27.32 27.51 26.53 26.70 8,288,512 -0.68(-2.50%)
Feb 09, 2000 28.09 28.11 27.28 27.38 9,074,737 -0.71(-2.51%)
Feb 08, 2000 28.22 28.41 27.81 28.09 4,476,305 +0.21(+0.76%)
Feb 07, 2000 27.92 28.07 27.72 27.87 4,253,381 -0.23(-0.83%)
Feb 04, 2000 28.45 28.62 28.00 28.11 5,046,763 -0.41(-1.43%)
Feb 03, 2000 29.09 29.09 28.02 28.51 7,484,466 -0.71(-2.41%)
Feb 02, 2000 29.26 29.54 29.07 29.22 4,235,120 +0.19(+0.66%)
Feb 01, 2000 29.24 29.26 28.88 29.03 4,448,257 -0.43(-1.45%)
Jan 31, 2000 29.16 29.69 28.34 29.46 6,620,380 +0.53(+1.85%)
Jan 28, 2000 27.68 29.16 27.68 28.92 9,013,381 +1.37(+4.97%)
Jan 27, 2000 28.66 28.73 27.55 27.55 9,064,803 -1.03(-3.59%)
Jan 26, 2000 29.52 29.73 28.43 28.58 6,937,382 -0.60(-2.05%)
Jan 25, 2000 28.71 29.76 28.60 29.18 9,470,770 +0.53(+1.86%)
Jan 24, 2000 30.85 30.87 28.60 28.64 8,258,565 -2.12(-6.88%)
Jan 21, 2000 31.40 31.40 30.67 30.76 6,243,775 -0.71(-2.25%)
Jan 20, 2000 31.57 31.59 30.82 31.47 3,524,568 +0.11(+0.35%)
Jan 19, 2000 31.15 31.51 31.02 31.36 4,025,782 +0.11(+0.34%)
Jan 18, 2000 31.49 31.85 31.17 31.25 3,561,235 -0.81(-2.54%)
Jan 14, 2000 32.15 32.30 31.77 32.07 3,949,818 +0.11(+0.34%)
Jan 13, 2000 32.15 32.86 31.85 31.96 3,411,061 -0.04(-0.14%)
Jan 12, 2000 32.13 32.54 31.90 32.00 3,772,618 -0.30(-0.92%)
Jan 11, 2000 31.83 32.49 31.81 32.30 4,499,678 +0.11(+0.33%)
Jan 10, 2000 33.09 33.18 32.19 32.19 3,603,453 -0.84(-2.53%)
Jan 07, 2000 32.21 33.18 32.04 33.03 7,206,322 +1.35(+4.26%)
Jan 06, 2000 30.91 32.15 30.85 31.68 3,919,141 +0.96(+3.13%)
Jan 05, 2000 30.40 31.08 30.27 30.72 6,015,008 +0.32(+1.06%)
Jan 04, 2000 31.19 31.34 30.38 30.40 5,714,367 -1.16(-3.67%)
Jan 03, 2000 31.87 32.09 31.34 31.55 3,391,924 -0.36(-1.14%)
Dec 31, 1999 32.00 32.30 31.87 31.92 1,006,080 -0.09(-0.27%)
Dec 30, 1999 31.83 32.34 31.83 32.00 1,791,135 +0.36(+1.15%)
Dec 29, 1999 32.92 32.92 31.57 31.64 2,282,562 -1.03(-3.14%)
Dec 28, 1999 33.46 33.46 32.30 32.67 2,498,766 -0.79(-2.36%)
Dec 27, 1999 32.67 33.46 32.43 33.46 3,041,322 +0.75(+2.29%)
Dec 23, 1999 31.70 32.81 31.49 32.71 4,244,616 +1.37(+4.37%)
Dec 22, 1999 31.10 31.75 31.08 31.34 4,224,602 +0.19(+0.62%)
Dec 21, 1999 31.36 31.38 30.85 31.15 4,249,729 -0.34(-1.07%)
Dec 20, 1999 32.15 32.17 30.95 31.48 4,658,033 -0.99(-3.05%)
Dec 17, 1999 32.54 32.67 31.62 32.47 10,663,254 +0.09(+0.26%)
Dec 16, 1999 32.75 32.77 31.98 32.39 4,737,941 -0.02(-0.05%)
Dec 15, 1999 32.21 32.58 32.00 32.40 4,415,680 +0.16(+0.51%)
Dec 14, 1999 31.57 32.75 31.49 32.24 4,223,726 +0.34(+1.07%)
Dec 13, 1999 32.39 32.45 31.51 31.90 3,967,348 -0.40(-1.25%)
Dec 10, 1999 32.52 32.56 31.92 32.30 4,277,046 +0.38(+1.20%)
Dec 09, 1999 31.49 32.39 31.40 31.92 6,338,876 +0.69(+2.23%)
Dec 08, 1999 31.77 31.94 30.89 31.22 7,262,711 -0.74(-2.30%)
Dec 07, 1999 33.18 33.27 31.85 31.96 7,976,185 -1.18(-3.55%)
Dec 06, 1999 32.86 33.52 32.71 33.14 4,929,896 -0.15(-0.45%)
Dec 03, 1999 33.88 34.04 32.90 33.29 9,292,110 -0.97(-2.83%)
Dec 02, 1999 34.63 34.68 33.88 34.25 4,778,261 -0.83(-2.36%)
Dec 01, 1999 35.34 35.40 34.61 35.08 3,351,312 -0.43(-1.20%)
Nov 30, 1999 35.68 35.83 35.45 35.51 2,528,421 -0.45(-1.25%)
Nov 29, 1999 35.25 36.02 34.85 35.96 2,984,641 +0.64(+1.81%)
Nov 26, 1999 35.94 35.96 35.32 35.32 981,538 -0.53(-1.49%)
Nov 24, 1999 35.45 35.89 35.45 35.85 2,632,287 +0.24(+0.66%)
Nov 23, 1999 35.89 35.92 35.42 35.62 3,080,619 -0.43(-1.19%)
Nov 22, 1999 35.96 36.19 35.72 36.04 2,406,003 +0.04(+0.11%)
Nov 19, 1999 35.72 36.00 35.51 36.00 2,238,444 +0.28(+0.79%)
Nov 18, 1999 35.89 35.94 35.45 35.72 2,534,557 -0.43(-1.18%)
Nov 17, 1999 36.24 36.58 36.06 36.15 3,595,565 -0.17(-0.47%)
Nov 16, 1999 35.68 36.32 35.62 36.32 4,294,869 +0.90(+2.53%)
Nov 15, 1999 35.51 35.58 35.12 35.42 2,355,312 -0.09(-0.24%)
Nov 12, 1999 35.60 35.70 35.02 35.51 2,191,990 -0.02(-0.06%)
Nov 11, 1999 35.29 35.60 35.21 35.53 2,035,095 +0.28(+0.79%)
Nov 10, 1999 35.08 35.42 35.00 35.25 3,935,794 -0.21(-0.60%)
Nov 09, 1999 36.06 36.09 35.36 35.47 3,082,372 -0.28(-0.79%)
Nov 08, 1999 36.13 36.24 35.58 35.75 3,276,371 -0.36(-1.00%)
Nov 05, 1999 36.28 36.52 36.02 36.11 5,031,278 +0.07(+0.18%)
Nov 04, 1999 35.94 36.28 35.92 36.04 4,652,482 +0.36(+1.02%)
Nov 03, 1999 35.60 35.98 35.42 35.68 3,657,650 +0.60(+1.71%)
Nov 02, 1999 35.98 36.30 35.00 35.08 5,393,420 -0.88(-2.44%)
Nov 01, 1999 36.02 36.52 35.94 35.96 4,168,214 +0.11(+0.30%)
Oct 29, 1999 35.92 36.43 35.77 35.85 4,505,814 +0.26(+0.72%)
Oct 28, 1999 36.04 36.28 35.60 35.60 5,208,332 -0.11(-0.30%)
Oct 27, 1999 36.00 36.00 35.34 35.70 3,460,875 -0.34(-0.95%)
Oct 26, 1999 35.89 36.30 35.77 36.04 5,171,811 +0.02(+0.06%)
Oct 25, 1999 35.60 36.06 35.25 36.02 3,438,524 +0.17(+0.48%)
Oct 22, 1999 35.94 36.11 35.62 35.85 3,779,046 -0.02(-0.06%)
Oct 21, 1999 35.08 36.15 34.81 35.87 7,158,991 +0.79(+2.25%)
Oct 20, 1999 34.23 35.19 34.06 35.08 6,685,387 +0.94(+2.76%)
Oct 19, 1999 33.35 34.23 33.22 34.14 5,917,277 +1.80(+5.56%)
Oct 18, 1999 32.11 32.47 31.83 32.34 3,581,979 +0.41(+1.28%)
Oct 15, 1999 32.34 32.41 31.83 31.94 3,392,362 -0.45(-1.38%)
Oct 14, 1999 32.54 32.98 32.17 32.39 3,360,808 -0.24(-0.72%)
Oct 13, 1999 33.14 33.39 32.52 32.62 3,734,052 -0.49(-1.49%)
Oct 12, 1999 33.61 33.61 33.01 33.11 3,376,146 -0.55(-1.65%)
Oct 11, 1999 33.71 34.01 33.56 33.67 3,008,453 -0.13(-0.38%)
Oct 08, 1999 32.62 33.88 32.45 33.80 5,896,826 +1.54(+4.77%)
Oct 07, 1999 32.54 32.64 32.24 32.26 3,456,493 -0.17(-0.53%)
Oct 06, 1999 32.21 32.84 32.19 32.43 5,062,978 +0.19(+0.59%)
Oct 05, 1999 32.36 32.49 31.79 32.24 4,406,477 -0.11(-0.33%)
Oct 04, 1999 32.32 32.52 32.19 32.34 3,072,730 +0.17(+0.53%)
Oct 01, 1999 31.53 32.24 31.53 32.17 4,852,471 +0.73(+2.32%)
Sep 30, 1999 31.44 31.92 31.42 31.44 4,609,680 +0.06(+0.20%)
Sep 29, 1999 31.49 31.92 31.34 31.38 3,439,109 +0.07(+0.21%)
Sep 28, 1999 31.44 31.55 30.82 31.32 3,978,451 -0.17(-0.54%)
Sep 27, 1999 31.23 31.72 31.17 31.49 4,322,479 +0.68(+2.22%)
Sep 24, 1999 31.17 31.32 30.80 30.80 4,787,902 -0.38(-1.23%)
Sep 23, 1999 32.09 32.09 31.19 31.19 4,705,072 -0.73(-2.28%)
Sep 22, 1999 32.30 32.30 31.85 31.92 4,458,921 -0.26(-0.80%)
Sep 21, 1999 32.86 32.88 32.13 32.17 3,914,758 -0.86(-2.59%)
Sep 20, 1999 33.07 33.22 33.01 33.03 2,436,680 +0.15(+0.46%)
Sep 17, 1999 33.09 33.09 32.86 32.88 4,523,782 +0.11(+0.32%)
Sep 16, 1999 33.20 33.31 32.60 32.77 3,713,454 -0.49(-1.48%)
Sep 15, 1999 33.86 33.97 33.24 33.27 3,272,573 -0.26(-0.77%)
Sep 14, 1999 33.82 33.93 33.44 33.52 2,633,602 -0.47(-1.38%)
Sep 13, 1999 33.88 34.31 33.88 33.99 2,266,200 -0.07(-0.19%)
Sep 10, 1999 34.59 34.68 34.06 34.06 2,316,745 -0.45(-1.30%)
Sep 09, 1999 34.18 34.68 34.10 34.50 3,272,573 +0.11(+0.31%)
Sep 08, 1999 34.55 34.81 34.25 34.40 2,779,686 -0.45(-1.29%)
Sep 07, 1999 34.76 35.12 34.70 34.85 3,364,898 +0.15(+0.43%)
Sep 03, 1999 34.40 35.04 34.40 34.70 3,331,591 +0.47(+1.37%)
Sep 02, 1999 34.18 34.33 34.08 34.23 3,629,018 -0.51(-1.48%)
Sep 01, 1999 35.00 35.06 34.55 34.74 2,702,553 -0.26(-0.73%)
Aug 31, 1999 35.15 35.72 34.93 35.00 3,348,244 -0.04(-0.12%)
Aug 30, 1999 35.00 35.23 34.72 35.04 2,733,377 +0.06(+0.18%)
Aug 27, 1999 35.42 35.55 34.95 34.98 3,377,899 -0.77(-2.15%)
Aug 26, 1999 36.06 36.09 35.45 35.75 3,258,403 -0.45(-1.24%)
Aug 25, 1999 35.23 36.24 35.23 36.19 4,374,923 +0.88(+2.48%)
Aug 24, 1999 34.63 35.38 34.46 35.32 4,470,462 +0.64(+1.86%)
Aug 23, 1999 34.06 34.72 34.04 34.68 5,495,971 +0.81(+2.40%)
Aug 20, 1999 32.79 33.93 32.75 33.86 4,123,950 +1.07(+3.27%)
Aug 19, 1999 32.86 32.86 32.39 32.79 3,320,635 -0.13(-0.39%)
Aug 18, 1999 33.56 33.65 32.92 32.92 3,220,421 -0.73(-2.16%)
Aug 17, 1999 33.54 33.69 33.29 33.65 3,098,879 +0.26(+0.77%)
Aug 16, 1999 33.18 33.39 32.90 33.39 3,503,678 +0.09(+0.26%)
Aug 13, 1999 32.73 33.31 32.67 33.31 4,244,470 +0.88(+2.70%)
Aug 12, 1999 31.64 32.54 31.62 32.43 3,984,732 +0.77(+2.43%)
Aug 11, 1999 31.57 31.94 31.53 31.66 3,044,244 +0.09(+0.27%)
Aug 10, 1999 32.17 32.17 31.21 31.57 3,630,479 -0.28(-0.87%)
Aug 09, 1999 31.51 31.98 31.51 31.85 2,673,336 +0.38(+1.22%)
Aug 06, 1999 30.98 31.81 30.91 31.47 2,595,912 +0.39(+1.24%)
Aug 05, 1999 31.42 31.44 31.00 31.08 2,532,511 -0.41(-1.29%)
Aug 04, 1999 32.15 32.17 31.40 31.49 3,377,461 -0.75(-2.33%)
Aug 03, 1999 32.13 32.52 31.85 32.24 2,956,885 +0.77(+2.45%)
Aug 02, 1999 31.47 31.81 31.32 31.47 2,608,329 +0.30(+0.97%)
Jul 30, 1999 31.94 31.96 31.17 31.17 2,543,906 -0.75(-2.35%)
Jul 29, 1999 32.13 32.32 31.70 31.92 3,727,917 -0.86(-2.61%)
Jul 28, 1999 32.86 32.94 32.64 32.77 2,186,877 -0.34(-1.03%)
Jul 27, 1999 33.52 33.52 33.01 33.11 2,291,181 -0.17(-0.51%)
Jul 26, 1999 33.39 33.46 33.14 33.29 2,703,430 -0.19(-0.57%)
Jul 23, 1999 33.75 33.78 33.20 33.48 2,438,726 -0.19(-0.57%)
Jul 22, 1999 33.48 34.06 33.39 33.67 7,817,099 +0.32(+0.95%)
Jul 21, 1999 32.81 33.35 32.52 33.35 6,865,655 +0.34(+1.04%)
Jul 20, 1999 32.86 33.11 32.64 33.01 4,986,284 +0.17(+0.52%)
Jul 19, 1999 33.37 33.46 32.49 32.84 2,460,784 -0.53(-1.60%)
Jul 16, 1999 33.14 33.37 32.79 33.37 2,735,422 +0.26(+0.78%)
Jul 15, 1999 32.92 33.39 32.69 33.11 2,893,193 +0.22(+0.66%)
Jul 14, 1999 33.11 33.14 32.62 32.90 1,860,087 -0.22(-0.65%)
Jul 13, 1999 33.22 33.54 32.86 33.11 2,285,045 -0.24(-0.71%)
Jul 12, 1999 33.14 33.37 33.03 33.35 1,782,662 +0.47(+1.44%)
Jul 09, 1999 32.77 33.01 32.62 32.88 1,440,241 +0.13(+0.39%)
Jul 08, 1999 33.16 33.27 32.75 32.75 2,848,929 -0.75(-2.23%)
Jul 07, 1999 33.24 33.67 33.11 33.50 2,171,830 +0.34(+1.03%)
Jul 06, 1999 33.03 33.65 32.81 33.16 2,536,602 -0.20(-0.58%)
Jul 02, 1999 33.35 33.48 33.18 33.35 1,409,710 +0.00(+0.00%)
Jul 01, 1999 33.33 33.37 32.81 33.35 2,767,561 -0.19(-0.57%)
Jun 30, 1999 32.17 33.54 31.77 33.54 4,083,047 +1.37(+4.26%)
Jun 29, 1999 31.13 32.17 31.10 32.17 2,998,373 +1.07(+3.44%)
Jun 28, 1999 30.95 31.34 30.95 31.10 1,943,355 +0.09(+0.28%)
Jun 25, 1999 31.36 31.57 30.95 31.02 2,572,977 -0.32(-1.03%)
Jun 24, 1999 30.98 31.47 30.95 31.34 2,538,501 +0.36(+1.17%)
Jun 23, 1999 30.85 31.00 30.65 30.98 1,638,916 -0.11(-0.34%)
Jun 22, 1999 30.93 31.27 30.85 31.08 3,066,156 +0.26(+0.83%)
Jun 21, 1999 31.06 31.06 30.74 30.82 1,727,150 -0.24(-0.76%)
Jun 18, 1999 31.42 31.64 30.98 31.06 3,629,310 -0.41(-1.29%)
Jun 17, 1999 30.85 31.62 30.76 31.47 1,927,432 +0.37(+1.18%)
Jun 16, 1999 31.34 31.53 30.98 31.10 2,516,004 +0.06(+0.20%)
Jun 15, 1999 31.02 31.36 30.85 31.04 1,681,134 +0.02(+0.08%)
Jun 14, 1999 31.30 31.42 31.00 31.02 2,433,613 -0.09(-0.28%)
Jun 11, 1999 30.80 31.49 30.78 31.10 3,074,337 +0.47(+1.53%)
Jun 10, 1999 30.98 31.21 30.55 30.63 3,981,226 -0.79(-2.52%)
Jun 09, 1999 31.90 31.90 31.38 31.42 2,663,549 -0.32(-1.01%)
Jun 08, 1999 32.52 32.67 31.66 31.75 3,031,973 -1.09(-3.33%)
Jun 07, 1999 32.86 33.05 32.60 32.84 1,887,405 -0.26(-0.78%)
Jun 04, 1999 32.34 33.14 31.87 33.09 4,838,739 +1.03(+3.20%)
Jun 03, 1999 31.64 32.07 31.57 32.07 3,064,403 +0.68(+2.18%)
Jun 02, 1999 31.55 31.81 31.30 31.38 3,253,290 -0.32(-1.00%)
Jun 01, 1999 31.64 32.02 31.42 31.70 2,821,319 +0.00(+0.00%)
May 28, 1999 31.15 32.11 31.10 31.70 3,648,447 +0.81(+2.63%)
May 27, 1999 30.95 31.23 30.67 30.89 4,094,880 +0.09(+0.28%)
May 26, 1999 30.50 31.19 30.25 30.80 3,435,457 +0.75(+2.49%)
May 25, 1999 30.46 31.06 30.05 30.05 3,755,088 -0.92(-2.97%)
May 24, 1999 31.68 31.81 30.80 30.98 2,477,438 -0.68(-2.16%)
May 21, 1999 32.52 32.52 31.49 31.66 2,656,975 -0.86(-2.63%)
May 20, 1999 32.24 32.64 32.09 32.52 3,362,415 +0.56(+1.75%)
May 19, 1999 31.27 31.96 31.27 31.96 3,523,399 +1.03(+3.32%)
May 18, 1999 31.40 31.40 30.85 30.93 2,990,339 -0.47(-1.50%)
May 17, 1999 31.53 31.64 31.23 31.40 2,493,215 -0.38(-1.21%)
May 14, 1999 32.04 32.26 31.57 31.79 2,176,359 -0.81(-2.50%)
May 13, 1999 32.41 32.73 31.77 32.60 2,771,505 +0.19(+0.59%)
May 12, 1999 31.81 32.56 31.49 32.41 3,778,754 +0.64(+2.03%)
May 11, 1999 31.98 32.02 31.68 31.77 3,295,362 -0.19(-0.60%)
May 10, 1999 32.77 32.81 31.83 31.96 3,421,286 -0.94(-2.86%)
May 07, 1999 33.39 33.41 32.69 32.90 2,140,422 -0.51(-1.54%)
May 06, 1999 32.17 33.41 32.04 33.41 4,462,135 +1.24(+3.85%)
May 05, 1999 32.56 32.67 31.77 32.17 4,779,429 -0.34(-1.05%)
May 04, 1999 33.31 33.33 32.43 32.52 4,648,684 -0.94(-2.81%)
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.