Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 33.53 34.95 32.61 34.68 25,536,464 +1.09(+3.26%)
Jul 30, 2002 33.33 34.29 33.10 33.59 23,157,530 -0.21(-0.62%)
Jul 29, 2002 32.97 33.89 32.24 33.80 21,660,194 +1.09(+3.33%)
Jul 26, 2002 32.61 32.77 31.91 32.71 16,121,277 +0.60(+1.87%)
Jul 25, 2002 31.42 32.94 30.89 32.11 21,805,938 +0.66(+2.10%)
Jul 24, 2002 29.12 32.18 29.01 31.45 32,779,126 +2.39(+8.21%)
Jul 23, 2002 28.42 30.13 28.29 29.07 30,584,914 +1.02(+3.64%)
Jul 22, 2002 27.43 28.75 27.30 28.04 39,956,576 +0.45(+1.62%)
Jul 19, 2002 27.36 29.08 27.33 27.59 76,895,120 -5.20(-15.85%)
Jul 18, 2002 33.51 33.86 32.67 32.79 15,406,656 -1.00(-2.95%)
Jul 17, 2002 34.09 34.49 33.04 33.79 14,947,582 +0.75(+2.28%)
Jul 16, 2002 32.57 34.19 32.18 33.03 20,981,516 +0.73(+2.24%)
Jul 15, 2002 32.64 32.76 30.04 32.31 31,201,106 -0.99(-2.97%)
Jul 12, 2002 33.88 33.88 32.60 33.30 13,669,394 -0.32(-0.94%)
Jul 11, 2002 32.38 33.73 32.38 33.61 23,976,190 +0.45(+1.35%)
Jul 10, 2002 34.35 34.35 32.83 33.17 24,633,634 -1.53(-4.41%)
Jul 09, 2002 35.40 35.61 34.35 34.70 15,107,887 -0.63(-1.79%)
Jul 08, 2002 36.00 36.10 35.24 35.33 14,080,999 -0.67(-1.85%)
Jul 05, 2002 34.91 36.17 34.81 36.00 6,767,663 +1.08(+3.10%)
Jul 04, 2002 34.29 35.01 33.99 34.91 14,618,936 +0.00(+0.00%)
Jul 03, 2002 34.29 35.01 33.99 34.91 14,618,936 +0.88(+2.60%)
Jul 02, 2002 33.86 34.29 33.33 34.03 20,125,398 +0.73(+2.20%)
Jul 01, 2002 34.09 34.45 33.14 33.30 16,929,016 -1.16(-3.37%)
Jun 28, 2002 35.51 35.82 34.45 34.46 22,289,126 -1.42(-3.95%)
Jun 27, 2002 35.70 35.92 35.08 35.88 14,870,691 +0.18(+0.50%)
Jun 26, 2002 34.35 36.07 34.29 35.70 15,499,169 +0.53(+1.50%)
Jun 25, 2002 35.96 36.46 34.96 35.17 14,452,717 -0.52(-1.46%)
Jun 24, 2002 35.01 36.15 34.39 35.69 15,607,302 +0.74(+2.13%)
Jun 21, 2002 35.77 36.17 34.62 34.95 29,928,834 -1.35(-3.71%)
Jun 20, 2002 36.86 37.09 36.22 36.29 15,355,699 -0.88(-2.36%)
Jun 19, 2002 36.99 37.55 36.97 37.17 14,219,616 -0.06(-0.16%)
Jun 18, 2002 37.58 37.75 37.02 37.23 15,152,020 -0.65(-1.72%)
Jun 17, 2002 37.46 38.01 37.39 37.88 8,780,643 +0.42(+1.11%)
Jun 14, 2002 37.58 38.00 37.13 37.47 12,883,494 -0.39(-1.03%)
Jun 13, 2002 37.35 38.43 37.29 37.85 10,444,957 +0.11(+0.30%)
Jun 12, 2002 38.14 38.23 37.06 37.74 12,740,024 -0.16(-0.43%)
Jun 11, 2002 38.74 38.74 37.58 37.91 13,514,701 -1.00(-2.56%)
Jun 10, 2002 38.61 39.21 38.34 38.90 7,790,305 +0.46(+1.18%)
Jun 07, 2002 38.18 38.68 38.07 38.45 12,893,806 -0.29(-0.75%)
Jun 06, 2002 39.47 39.56 38.47 38.74 9,332,836 -0.57(-1.44%)
Jun 05, 2002 39.02 39.40 38.78 39.31 10,558,853 +0.14(+0.35%)
Jun 04, 2002 39.23 39.52 38.76 39.17 15,607,302 -0.43(-1.08%)
Jun 03, 2002 40.29 40.71 39.56 39.60 9,557,141 -0.86(-2.12%)
May 31, 2002 40.64 41.01 40.44 40.45 8,585,912 -0.01(-0.03%)
May 30, 2002 39.99 40.78 39.97 40.47 11,511,580 +0.01(+0.02%)
May 29, 2002 40.52 40.65 40.39 40.46 7,419,800 +0.10(+0.25%)
May 28, 2002 40.45 40.62 40.25 40.36 7,744,504 -0.13(-0.31%)
May 27, 2002 40.72 40.96 40.37 40.49 8,553,912 +0.00(+0.00%)
May 24, 2002 40.72 40.96 40.37 40.49 8,553,912 -0.23(-0.57%)
May 23, 2002 40.88 41.14 40.29 40.72 13,769,641 -0.16(-0.40%)
May 22, 2002 40.82 41.27 40.41 40.88 14,493,513 +0.90(+2.24%)
May 21, 2002 39.99 40.33 39.91 39.98 8,032,354 +0.13(+0.31%)
May 20, 2002 40.53 40.53 39.69 39.86 10,542,626 -0.67(-1.66%)
May 17, 2002 39.36 40.62 39.36 40.53 9,709,407 +0.61(+1.52%)
May 16, 2002 39.88 40.12 39.73 39.92 10,942,401 +0.20(+0.51%)
May 15, 2002 39.75 40.06 39.56 39.72 14,998,692 -0.53(-1.31%)
May 14, 2002 40.39 40.52 39.70 40.25 17,366,706 -0.53(-1.29%)
May 13, 2002 40.73 41.28 40.49 40.78 9,230,011 -0.01(-0.02%)
May 10, 2002 40.29 41.32 40.29 40.78 8,979,166 +0.32(+0.78%)
May 09, 2002 40.06 40.80 39.92 40.47 9,108,076 +0.31(+0.77%)
May 08, 2002 39.94 40.37 39.01 40.16 19,483,876 +0.32(+0.79%)
May 07, 2002 40.95 41.08 39.71 39.84 19,445,354 -1.11(-2.71%)
May 06, 2002 41.97 42.15 40.91 40.95 8,524,186 -0.88(-2.10%)
May 03, 2002 42.25 42.31 41.57 41.82 9,159,489 -0.51(-1.20%)
May 02, 2002 42.03 42.33 41.90 42.33 8,160,051 +0.16(+0.39%)
May 01, 2002 42.18 42.62 42.11 42.17 10,793,774 +0.06(+0.14%)
Apr 30, 2002 41.49 42.40 41.43 42.11 12,608,686 +0.63(+1.51%)
Apr 29, 2002 41.74 42.13 41.48 41.48 9,620,231 -0.46(-1.10%)
Apr 26, 2002 41.70 42.49 41.64 41.94 8,247,862 +0.14(+0.33%)
Apr 25, 2002 41.84 42.46 41.74 41.80 10,296,330 -0.14(-0.33%)
Apr 24, 2002 41.67 42.75 41.63 41.94 10,509,564 +0.53(+1.29%)
Apr 23, 2002 41.93 42.17 41.35 41.41 10,159,837 -0.36(-0.85%)
Apr 22, 2002 42.34 42.42 41.59 41.76 10,803,632 -0.76(-1.78%)
Apr 19, 2002 42.66 42.69 42.27 42.52 10,022,433 +0.13(+0.31%)
Apr 18, 2002 41.22 42.52 41.14 42.39 12,276,703 +1.17(+2.83%)
Apr 17, 2002 41.41 41.85 40.92 41.22 15,122,598 -0.49(-1.17%)
Apr 16, 2002 41.54 42.17 40.89 41.71 15,164,456 +0.73(+1.77%)
Apr 15, 2002 41.61 41.67 40.74 40.99 10,126,775 -0.34(-0.81%)
Apr 12, 2002 41.34 41.44 40.82 41.32 9,664,516 -0.02(-0.05%)
Apr 11, 2002 41.70 42.00 41.34 41.34 11,362,195 -0.49(-1.17%)
Apr 10, 2002 41.48 41.87 41.41 41.83 11,002,003 +0.29(+0.70%)
Apr 09, 2002 42.03 42.07 41.48 41.54 11,785,022 -0.25(-0.60%)
Apr 08, 2002 41.41 41.90 41.24 41.79 9,250,182 +0.22(+0.52%)
Apr 05, 2002 41.86 42.02 41.41 41.57 10,932,088 -0.28(-0.68%)
Apr 04, 2002 41.88 42.36 41.55 41.86 12,848,915 -0.36(-0.84%)
Apr 03, 2002 42.66 42.73 42.07 42.21 10,610,873 -0.28(-0.67%)
Apr 02, 2002 42.46 42.89 42.31 42.50 7,913,908 -0.11(-0.25%)
Apr 01, 2002 42.33 43.05 42.30 42.60 12,414,562 -0.22(-0.52%)
Mar 29, 2002 42.95 43.19 42.75 42.83 8,500,073 +0.00(+0.00%)
Mar 28, 2002 42.95 43.19 42.75 42.83 8,500,073 -0.13(-0.29%)
Mar 27, 2002 42.83 43.17 42.74 42.95 9,627,208 +0.28(+0.66%)
Mar 26, 2002 42.56 42.95 42.44 42.67 9,151,299 +0.24(+0.56%)
Mar 25, 2002 42.76 43.45 42.43 42.43 9,886,849 -0.33(-0.77%)
Mar 22, 2002 42.56 43.11 42.44 42.76 8,468,072 +0.03(+0.08%)
Mar 21, 2002 42.40 42.85 42.00 42.73 9,391,528 +0.20(+0.48%)
Mar 20, 2002 43.18 43.18 42.42 42.52 10,961,662 -0.66(-1.53%)
Mar 19, 2002 42.69 43.32 42.66 43.18 10,170,756 +0.55(+1.28%)
Mar 18, 2002 42.66 42.96 42.40 42.63 12,549,236 +0.04(+0.09%)
Mar 15, 2002 42.73 43.17 42.50 42.60 20,584,774 +0.15(+0.34%)
Mar 14, 2002 42.13 42.65 42.00 42.45 11,484,736 +0.32(+0.75%)
Mar 13, 2002 41.97 42.21 41.71 42.13 9,403,813 +0.16(+0.39%)
Mar 12, 2002 42.07 42.07 41.52 41.97 11,383,276 -0.11(-0.25%)
Mar 11, 2002 41.98 42.46 41.81 42.07 10,978,647 +0.10(+0.24%)
Mar 08, 2002 42.46 42.52 41.61 41.98 15,718,469 +0.03(+0.06%)
Mar 07, 2002 41.87 42.27 41.73 41.95 16,997,718 +0.73(+1.76%)
Mar 06, 2002 40.74 41.40 40.62 41.22 11,017,776 +0.80(+1.97%)
Mar 05, 2002 40.83 40.99 40.29 40.43 11,677,799 -0.40(-0.99%)
Mar 04, 2002 41.21 41.21 40.82 40.83 12,823,740 -0.12(-0.29%)
Mar 01, 2002 40.16 41.14 39.96 40.95 13,955,880 +0.79(+1.97%)
Feb 28, 2002 39.72 40.20 39.64 40.16 9,765,673 +0.44(+1.11%)
Feb 27, 2002 39.71 39.92 39.54 39.71 10,324,084 +0.15(+0.37%)
Feb 26, 2002 39.36 39.73 39.07 39.57 11,780,927 +0.20(+0.52%)
Feb 25, 2002 39.54 39.58 39.17 39.36 12,726,829 +0.20(+0.51%)
Feb 22, 2002 38.24 39.24 38.21 39.17 11,837,648 +0.92(+2.41%)
Feb 21, 2002 38.41 38.87 38.20 38.24 10,695,802 -0.08(-0.21%)
Feb 20, 2002 37.91 38.57 37.69 38.32 8,396,792 +0.79(+2.11%)
Feb 19, 2002 37.91 37.98 37.42 37.53 7,602,550 -0.21(-0.56%)
Feb 18, 2002 38.05 38.30 37.58 37.74 10,219,894 +0.00(+0.00%)
Feb 15, 2002 38.05 38.30 37.58 37.74 9,324,495 -0.04(-0.10%)
Feb 14, 2002 38.24 38.28 37.62 37.78 10,824,410 -0.52(-1.36%)
Feb 13, 2002 38.38 38.83 38.21 38.30 11,052,202 +0.52(+1.38%)
Feb 12, 2002 37.62 37.83 37.32 37.78 7,446,796 +0.16(+0.44%)
Feb 11, 2002 37.51 38.14 37.42 37.62 6,739,758 +0.11(+0.30%)
Feb 08, 2002 36.96 37.62 36.43 37.51 9,922,944 +0.26(+0.69%)
Feb 07, 2002 36.85 37.65 36.79 37.25 10,543,991 +0.40(+1.09%)
Feb 06, 2002 36.60 37.25 36.60 36.85 10,855,651 +0.25(+0.68%)
Feb 05, 2002 36.60 37.16 36.07 36.60 19,355,270 -0.53(-1.44%)
Feb 04, 2002 37.95 38.05 36.92 37.13 11,613,192 -0.85(-2.24%)
Feb 01, 2002 37.76 38.46 37.76 37.98 8,949,592 +0.06(+0.16%)
Jan 31, 2002 37.72 37.95 37.46 37.92 10,243,098 +0.20(+0.54%)
Jan 30, 2002 37.72 38.04 37.52 37.72 12,011,754 +0.01(+0.04%)
Jan 29, 2002 38.18 38.73 37.47 37.70 8,945,952 -0.42(-1.09%)
Jan 28, 2002 37.92 38.23 37.83 38.12 8,017,794 +0.11(+0.28%)
Jan 25, 2002 38.28 38.38 37.98 38.01 8,382,233 -0.26(-0.67%)
Jan 24, 2002 38.24 38.38 38.07 38.27 10,424,634 -0.49(-1.26%)
Jan 23, 2002 38.99 39.08 38.49 38.76 11,012,316 -0.22(-0.58%)
Jan 22, 2002 39.37 39.46 38.59 38.98 14,578,443 -0.38(-0.97%)
Jan 21, 2002 39.45 39.63 39.31 39.36 13,572,332 +0.00(+0.00%)
Jan 18, 2002 39.45 39.63 39.31 39.36 13,572,332 -0.09(-0.22%)
Jan 17, 2002 39.29 39.55 39.05 39.45 8,480,660 +0.16(+0.42%)
Jan 16, 2002 39.13 39.56 39.02 39.29 9,666,488 +0.27(+0.69%)
Jan 15, 2002 38.99 39.19 38.67 39.02 9,430,353 +0.16(+0.42%)
Jan 14, 2002 38.69 39.11 38.55 38.85 8,191,445 +0.45(+1.18%)
Jan 11, 2002 38.30 38.52 38.08 38.40 7,823,367 -0.03(-0.09%)
Jan 10, 2002 37.37 38.50 37.32 38.43 8,046,913 +0.90(+2.41%)
Jan 09, 2002 37.55 38.11 37.42 37.52 9,844,839 -0.38(-1.01%)
Jan 08, 2002 38.30 38.31 37.58 37.91 6,833,635 -0.25(-0.66%)
Jan 07, 2002 38.18 38.57 38.09 38.16 6,838,792 -0.18(-0.46%)
Jan 04, 2002 38.69 38.84 38.21 38.34 7,246,908 -0.36(-0.92%)
Jan 03, 2002 38.71 38.72 38.16 38.69 9,726,090 -0.01(-0.03%)
Jan 02, 2002 38.84 39.10 37.97 38.71 10,698,987 -0.26(-0.68%)
Dec 31, 2001 39.36 39.44 38.82 38.97 7,497,602 -0.50(-1.27%)
Dec 28, 2001 39.58 39.66 39.40 39.47 6,141,915 -0.11(-0.27%)
Dec 27, 2001 39.13 39.62 39.13 39.58 6,889,749 +0.23(+0.59%)
Dec 26, 2001 38.94 39.68 38.94 39.34 6,063,811 +0.14(+0.35%)
Dec 24, 2001 39.37 39.40 39.17 39.21 3,675,928 -0.16(-0.42%)
Dec 21, 2001 38.81 39.42 38.61 39.37 20,916,606 +0.92(+2.40%)
Dec 20, 2001 38.16 38.79 38.07 38.45 12,481,899 +0.40(+1.06%)
Dec 19, 2001 37.55 38.24 37.47 38.05 10,583,574 +0.60(+1.60%)
Dec 18, 2001 37.72 37.74 37.35 37.45 11,248,753 +0.22(+0.60%)
Dec 17, 2001 37.29 37.98 37.19 37.22 12,371,642 +0.10(+0.27%)
Dec 14, 2001 37.29 37.39 37.08 37.12 10,186,225 +0.05(+0.12%)
Dec 13, 2001 36.96 37.43 36.83 37.08 13,876,561 +0.12(+0.32%)
Dec 12, 2001 36.92 37.21 36.77 36.96 16,915,822 -0.06(-0.16%)
Dec 11, 2001 36.86 37.54 36.76 37.02 17,571,902 +0.41(+1.12%)
Dec 10, 2001 37.25 37.28 36.61 36.61 13,623,441 -0.75(-1.99%)
Dec 07, 2001 36.54 37.47 36.54 37.35 15,973,712 +0.65(+1.76%)
Dec 06, 2001 36.99 37.52 36.60 36.71 19,429,278 -0.61(-1.64%)
Dec 05, 2001 37.90 37.90 37.25 37.32 19,817,832 -0.42(-1.10%)
Dec 04, 2001 37.91 38.01 37.55 37.74 18,873,750 -0.71(-1.85%)
Dec 03, 2001 38.12 38.73 38.11 38.45 12,461,425 +0.04(+0.10%)
Nov 30, 2001 38.40 38.44 37.92 38.41 21,031,868 -0.15(-0.39%)
Nov 29, 2001 38.80 39.04 38.24 38.56 18,927,588 -1.00(-2.52%)
Nov 28, 2001 39.56 39.71 39.50 39.56 11,036,430 -0.01(-0.03%)
Nov 27, 2001 39.56 40.04 39.50 39.57 10,454,663 -0.32(-0.81%)
Nov 26, 2001 40.03 40.09 39.57 39.89 9,513,766 -0.31(-0.77%)
Nov 23, 2001 39.83 40.20 39.81 40.20 3,765,256 +0.08(+0.20%)
Nov 21, 2001 39.89 40.19 39.83 40.12 9,310,542 +0.05(+0.12%)
Nov 20, 2001 39.17 40.12 39.07 40.08 11,138,042 +0.58(+1.47%)
Nov 19, 2001 39.44 39.63 39.07 39.50 9,096,854 -0.01(-0.03%)
Nov 16, 2001 39.56 39.65 39.15 39.51 8,720,737 -0.05(-0.13%)
Nov 15, 2001 39.73 40.02 39.27 39.56 10,106,301 -0.05(-0.12%)
Nov 14, 2001 39.33 39.73 39.11 39.61 10,045,182 +0.28(+0.70%)
Nov 13, 2001 38.97 39.42 38.96 39.33 8,798,842 +0.42(+1.07%)
Nov 12, 2001 38.97 39.42 38.80 38.92 6,634,809 -0.36(-0.91%)
Nov 09, 2001 38.90 39.42 38.85 39.27 8,843,885 +0.37(+0.95%)
Nov 08, 2001 39.15 39.43 38.67 38.90 11,391,465 +0.16(+0.43%)
Nov 07, 2001 38.90 39.46 38.57 38.74 11,524,622 -0.16(-0.42%)
Nov 06, 2001 38.72 38.90 38.21 38.90 10,459,516 +0.34(+0.89%)
Nov 05, 2001 38.98 39.09 38.29 38.56 11,537,210 -0.33(-0.85%)
Nov 02, 2001 38.82 39.02 38.61 38.89 6,808,915 +0.07(+0.19%)
Nov 01, 2001 37.97 39.12 37.93 38.82 10,505,166 +0.63(+1.66%)
Oct 31, 2001 38.24 38.57 37.95 38.18 10,741,300 +0.04(+0.10%)
Oct 30, 2001 38.78 38.97 38.05 38.14 12,340,855 -0.47(-1.21%)
Oct 29, 2001 38.34 39.21 38.29 38.61 9,580,193 -0.07(-0.19%)
Oct 26, 2001 38.77 38.90 38.41 38.69 8,346,593 -0.20(-0.51%)
Oct 25, 2001 38.77 38.96 38.11 38.88 9,241,840 -0.19(-0.49%)
Oct 24, 2001 38.81 39.34 38.74 39.07 13,109,467 +0.27(+0.70%)
Oct 23, 2001 38.89 39.11 38.52 38.80 10,966,363 -0.08(-0.20%)
Oct 22, 2001 38.38 38.96 38.38 38.88 13,898,704 +0.36(+0.94%)
Oct 19, 2001 38.30 38.64 38.11 38.52 10,699,290 +0.22(+0.59%)
Oct 18, 2001 38.24 38.51 38.01 38.30 13,508,028 +0.20(+0.54%)
Oct 17, 2001 37.88 38.34 37.58 38.09 18,759,398 +0.66(+1.76%)
Oct 16, 2001 36.92 37.65 36.73 37.43 21,466,372 +0.69(+1.88%)
Oct 15, 2001 36.36 36.74 36.17 36.74 7,303,325 +0.24(+0.67%)
Oct 12, 2001 35.94 36.58 35.80 36.50 8,489,456 +0.27(+0.75%)
Oct 11, 2001 36.36 36.55 35.54 36.23 16,167,078 -0.73(-1.96%)
Oct 10, 2001 36.30 37.08 36.27 36.95 9,556,838 +0.40(+1.08%)
Oct 09, 2001 36.76 36.79 36.34 36.56 6,176,039 -0.22(-0.59%)
Oct 08, 2001 36.43 36.98 36.30 36.77 8,279,104 +0.71(+1.96%)
Oct 05, 2001 36.00 36.73 35.98 36.07 10,159,533 +0.16(+0.46%)
Oct 04, 2001 36.27 36.43 35.79 35.90 12,563,492 +0.12(+0.33%)
Oct 03, 2001 35.67 35.90 34.98 35.78 16,509,374 -0.47(-1.31%)
Oct 02, 2001 35.97 36.36 35.45 36.26 14,902,691 -0.28(-0.78%)
Oct 01, 2001 36.53 36.56 35.97 36.54 12,765,502 +0.01(+0.04%)
Sep 28, 2001 36.40 36.53 35.87 36.53 16,202,415 +0.61(+1.69%)
Sep 27, 2001 35.76 36.29 35.45 35.92 15,177,195 +0.23(+0.65%)
Sep 26, 2001 35.23 35.69 34.68 35.69 13,800,125 +0.78(+2.25%)
Sep 25, 2001 34.56 35.05 34.29 34.91 13,951,633 +0.35(+1.01%)
Sep 24, 2001 35.38 35.47 34.12 34.56 19,670,570 +0.11(+0.33%)
Sep 21, 2001 33.30 36.27 33.10 34.45 25,569,222 -0.07(-0.21%)
Sep 20, 2001 34.62 35.10 34.52 34.52 14,352,015 -0.78(-2.22%)
Sep 19, 2001 35.94 35.94 34.35 35.30 18,098,768 -0.63(-1.76%)
Sep 18, 2001 35.97 36.27 35.19 35.94 20,319,370 -0.87(-2.36%)
Sep 17, 2001 37.58 37.58 36.14 36.81 18,556,022 +0.13(+0.36%)
Sep 10, 2001 36.73 37.09 36.30 36.67 10,182,586 -0.07(-0.20%)
Sep 07, 2001 36.79 37.09 36.20 36.75 13,845,320 -0.80(-2.13%)
Sep 06, 2001 37.25 37.69 37.02 37.54 21,958,204 +0.46(+1.24%)
Sep 05, 2001 36.56 37.25 36.43 37.08 17,878,558 +0.06(+0.16%)
Sep 04, 2001 36.50 37.46 36.27 37.02 28,014,584 +2.27(+6.53%)
Aug 31, 2001 35.08 35.08 34.49 34.76 10,536,559 -0.25(-0.72%)
Aug 30, 2001 35.14 35.61 34.82 35.01 8,880,587 -0.13(-0.36%)
Aug 29, 2001 35.53 35.58 35.04 35.13 7,218,699 -0.39(-1.10%)
Aug 28, 2001 35.74 35.92 35.41 35.52 6,696,838 -0.32(-0.88%)
Aug 27, 2001 35.94 36.09 35.80 35.84 5,948,701 -0.16(-0.46%)
Aug 24, 2001 35.81 36.27 35.79 36.00 8,690,254 -0.03(-0.07%)
Aug 23, 2001 35.64 36.33 35.63 36.03 8,424,849 -0.09(-0.26%)
Aug 22, 2001 35.86 36.20 35.56 36.12 10,097,504 +0.32(+0.88%)
Aug 21, 2001 35.61 36.23 35.61 35.80 12,050,882 -0.36(-1.00%)
Aug 20, 2001 35.61 36.27 35.61 36.17 13,510,455 +0.73(+2.05%)
Aug 17, 2001 36.22 36.34 34.98 35.44 20,071,254 -0.75(-2.08%)
Aug 16, 2001 37.30 37.32 35.99 36.19 17,427,978 -1.39(-3.70%)
Aug 15, 2001 37.68 37.98 37.45 37.58 16,265,657 +0.01(+0.02%)
Aug 14, 2001 36.92 37.62 36.89 37.58 17,461,342 +0.85(+2.32%)
Aug 13, 2001 36.28 36.91 36.28 36.73 13,306,169 +0.45(+1.24%)
Aug 10, 2001 35.67 36.30 35.58 36.28 12,738,204 +0.76(+2.15%)
Aug 09, 2001 35.34 35.64 35.28 35.51 7,569,943 +0.10(+0.28%)
Aug 08, 2001 35.08 35.73 35.08 35.41 6,565,349 -0.18(-0.50%)
Aug 07, 2001 34.72 35.60 34.65 35.59 8,218,592 +0.41(+1.16%)
Aug 06, 2001 35.41 35.64 34.96 35.18 9,543,643 -0.15(-0.41%)
Aug 03, 2001 35.14 35.44 34.87 35.33 7,233,562 +0.26(+0.73%)
Aug 02, 2001 35.47 35.61 34.82 35.07 8,758,652 -0.40(-1.13%)
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.