Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 37.15 37.48 37.04 37.16 10,537,318 -0.35(-0.93%)
Apr 29, 2003 37.49 37.72 37.25 37.51 8,898,634 -0.08(-0.21%)
Apr 28, 2003 37.12 37.80 37.06 37.59 6,614,032 +0.53(+1.42%)
Apr 25, 2003 37.91 38.02 36.79 37.06 12,688,004 -0.85(-2.24%)
Apr 24, 2003 37.85 38.16 37.18 37.91 18,660,820 +0.46(+1.23%)
Apr 23, 2003 37.06 37.58 36.96 37.45 9,819,664 +0.47(+1.27%)
Apr 22, 2003 36.10 37.19 36.08 36.98 11,161,094 +0.48(+1.32%)
Apr 21, 2003 36.61 36.86 36.29 36.50 8,199,331 +0.23(+0.64%)
Apr 17, 2003 35.94 36.56 35.94 36.27 11,609,400 +0.41(+1.14%)
Apr 16, 2003 36.91 37.06 35.57 35.86 22,532,996 -1.05(-2.84%)
Apr 15, 2003 37.25 37.72 36.60 36.91 19,946,136 -1.19(-3.12%)
Apr 14, 2003 37.84 38.24 37.75 38.10 7,472,729 +0.26(+0.70%)
Apr 11, 2003 38.06 38.34 37.80 37.83 8,945,952 +0.11(+0.30%)
Apr 10, 2003 38.06 38.06 37.39 37.72 10,028,954 -0.03(-0.09%)
Apr 09, 2003 37.60 38.31 37.60 37.76 9,268,229 -0.16(-0.42%)
Apr 08, 2003 37.97 38.24 37.72 37.91 8,220,108 +0.11(+0.30%)
Apr 07, 2003 38.14 38.96 37.72 37.80 10,958,325 -0.34(-0.88%)
Apr 04, 2003 37.92 38.24 37.81 38.14 10,234,453 +0.25(+0.66%)
Apr 03, 2003 38.19 38.50 37.74 37.89 11,258,460 -0.63(-1.63%)
Apr 02, 2003 38.42 38.69 38.10 38.51 12,815,853 -0.01(-0.02%)
Apr 01, 2003 38.16 38.64 38.03 38.52 11,819,146 +0.36(+0.95%)
Mar 31, 2003 37.42 38.54 37.42 38.16 14,555,694 +0.32(+0.85%)
Mar 28, 2003 36.92 37.98 36.92 37.83 8,655,069 +0.28(+0.74%)
Mar 27, 2003 36.92 37.81 36.73 37.56 8,367,977 +0.20(+0.53%)
Mar 26, 2003 37.64 37.66 37.25 37.36 10,070,964 -0.28(-0.74%)
Mar 25, 2003 37.25 37.85 36.94 37.64 11,594,689 +0.22(+0.58%)
Mar 24, 2003 37.65 38.23 37.35 37.42 10,970,761 -1.27(-3.27%)
Mar 21, 2003 38.36 38.69 37.83 38.69 13,178,017 +0.84(+2.23%)
Mar 20, 2003 37.70 37.91 37.25 37.84 8,896,208 +0.05(+0.14%)
Mar 19, 2003 37.48 37.88 36.93 37.79 10,355,478 +0.35(+0.93%)
Mar 18, 2003 37.18 37.52 36.98 37.44 10,947,861 +0.26(+0.69%)
Mar 17, 2003 35.90 37.25 35.87 37.18 12,464,306 +0.79(+2.17%)
Mar 14, 2003 36.70 36.85 36.13 36.39 11,507,940 -0.19(-0.52%)
Mar 13, 2003 36.05 36.66 35.76 36.58 14,615,751 +0.53(+1.46%)
Mar 12, 2003 35.94 36.13 35.67 36.05 13,525,166 +0.13(+0.37%)
Mar 11, 2003 35.94 36.25 35.58 35.92 11,165,947 +0.23(+0.65%)
Mar 10, 2003 35.97 36.40 35.57 35.69 10,789,073 -0.77(-2.12%)
Mar 07, 2003 34.65 36.52 34.63 36.46 20,138,744 +1.32(+3.75%)
Mar 06, 2003 34.68 35.43 34.49 35.14 14,084,942 +0.32(+0.93%)
Mar 05, 2003 33.97 34.88 33.96 34.82 10,126,168 +0.74(+2.17%)
Mar 04, 2003 34.58 34.91 34.08 34.08 8,302,763 -0.49(-1.41%)
Mar 03, 2003 35.05 35.24 34.45 34.57 8,575,447 -0.01(-0.04%)
Feb 28, 2003 34.64 34.97 34.36 34.58 9,764,915 -0.22(-0.63%)
Feb 27, 2003 34.28 35.01 34.16 34.80 8,308,374 +0.63(+1.85%)
Feb 26, 2003 34.79 35.20 34.17 34.17 9,204,380 -0.62(-1.78%)
Feb 25, 2003 34.20 34.85 33.86 34.79 9,350,125 +0.22(+0.63%)
Feb 24, 2003 35.27 35.27 34.56 34.57 8,316,412 -0.69(-1.96%)
Feb 21, 2003 34.60 35.47 34.33 35.26 9,817,237 +1.03(+3.00%)
Feb 20, 2003 35.01 35.16 34.02 34.23 8,379,806 -0.43(-1.24%)
Feb 19, 2003 34.95 35.04 34.42 34.66 6,810,735 -0.32(-0.92%)
Feb 18, 2003 34.95 35.57 34.68 34.99 12,175,091 +0.86(+2.53%)
Feb 14, 2003 33.83 34.62 33.76 34.12 12,789,010 +0.29(+0.86%)
Feb 13, 2003 32.96 34.19 32.38 33.83 20,184,696 +0.86(+2.62%)
Feb 12, 2003 34.16 34.16 32.97 32.97 23,642,386 -1.32(-3.85%)
Feb 11, 2003 34.61 35.36 34.14 34.29 12,157,953 -0.03(-0.08%)
Feb 10, 2003 33.90 34.93 33.78 34.31 12,239,243 +0.13(+0.39%)
Feb 07, 2003 34.09 34.34 33.85 34.18 9,510,278 -0.18(-0.54%)
Feb 06, 2003 34.36 34.46 33.88 34.37 9,640,402 +0.01(+0.04%)
Feb 05, 2003 34.79 35.08 34.33 34.35 9,001,308 -0.44(-1.25%)
Feb 04, 2003 34.62 34.95 34.03 34.79 10,650,911 -0.38(-1.09%)
Feb 03, 2003 35.28 35.51 34.92 35.17 8,876,037 -0.18(-0.50%)
Jan 31, 2003 34.35 35.47 34.12 35.35 15,109,555 +1.36(+4.02%)
Jan 30, 2003 34.47 34.65 33.98 33.98 11,728,301 -0.57(-1.64%)
Jan 29, 2003 34.45 34.88 34.16 34.55 13,793,907 -0.42(-1.21%)
Jan 28, 2003 34.81 35.02 34.12 34.97 11,518,556 +0.57(+1.65%)
Jan 27, 2003 34.98 35.24 34.09 34.41 15,992,215 -0.94(-2.67%)
Jan 24, 2003 36.14 36.20 35.06 35.35 11,930,616 -0.78(-2.17%)
Jan 23, 2003 35.90 36.23 35.77 36.13 10,287,989 +0.53(+1.48%)
Jan 22, 2003 35.60 36.09 35.23 35.61 14,635,467 +0.01(+0.02%)
Jan 21, 2003 36.46 36.92 35.47 35.60 14,870,843 -0.53(-1.46%)
Jan 17, 2003 36.06 36.36 35.96 36.13 8,536,471 +0.07(+0.20%)
Jan 16, 2003 36.73 36.76 35.71 36.05 11,769,553 -0.21(-0.58%)
Jan 15, 2003 37.32 37.33 36.18 36.27 11,766,823 -0.90(-2.41%)
Jan 14, 2003 36.66 37.23 36.65 37.16 7,564,483 +0.21(+0.57%)
Jan 13, 2003 37.72 37.72 36.77 36.95 11,494,594 -0.76(-2.03%)
Jan 10, 2003 37.49 37.75 37.14 37.72 7,871,898 +0.23(+0.62%)
Jan 09, 2003 37.17 37.65 36.87 37.49 9,023,450 +0.74(+2.01%)
Jan 08, 2003 36.96 37.17 36.56 36.75 8,414,688 -0.22(-0.59%)
Jan 07, 2003 37.65 37.66 36.86 36.96 9,900,044 -0.85(-2.25%)
Jan 06, 2003 37.29 37.95 37.16 37.81 8,979,621 +0.36(+0.95%)
Jan 03, 2003 36.92 37.54 36.92 37.46 13,260,823 +0.98(+2.67%)
Jan 02, 2003 35.77 36.52 35.51 36.48 9,832,707 +1.07(+3.02%)
Dec 31, 2002 35.47 35.72 35.11 35.41 9,588,383 -0.05(-0.13%)
Dec 30, 2002 35.08 35.69 35.01 35.46 8,289,417 +0.44(+1.26%)
Dec 27, 2002 35.44 35.70 34.95 35.02 6,532,591 -0.49(-1.39%)
Dec 26, 2002 36.24 36.36 35.40 35.51 6,922,508 -0.69(-1.89%)
Dec 24, 2002 35.77 36.52 35.77 36.20 5,055,273 +0.26(+0.73%)
Dec 23, 2002 36.19 36.19 35.64 35.94 7,763,006 -0.01(-0.04%)
Dec 20, 2002 35.57 36.19 35.44 35.95 16,360,748 +0.73(+2.08%)
Dec 19, 2002 35.07 35.72 35.07 35.22 8,585,760 -0.19(-0.54%)
Dec 18, 2002 35.76 35.98 35.06 35.41 12,447,775 -0.64(-1.77%)
Dec 17, 2002 36.23 36.27 35.77 36.05 9,918,546 -0.60(-1.64%)
Dec 16, 2002 36.11 36.67 35.90 36.65 10,896,600 +0.44(+1.22%)
Dec 13, 2002 36.30 36.55 35.90 36.21 9,254,276 -0.09(-0.25%)
Dec 12, 2002 37.04 37.04 36.21 36.30 10,037,751 -0.74(-1.99%)
Dec 11, 2002 36.53 37.18 36.53 37.04 8,346,441 +0.20(+0.55%)
Dec 10, 2002 36.83 36.85 36.27 36.83 11,506,878 +0.20(+0.54%)
Dec 09, 2002 36.32 36.89 36.20 36.63 9,651,928 +0.19(+0.52%)
Dec 06, 2002 36.27 36.72 36.14 36.44 10,379,288 -0.40(-1.07%)
Dec 05, 2002 37.54 37.54 36.71 36.84 8,505,532 -0.57(-1.52%)
Dec 04, 2002 36.81 37.63 36.71 37.41 10,443,137 +0.59(+1.61%)
Dec 03, 2002 36.73 37.22 36.60 36.81 12,108,361 +0.09(+0.23%)
Dec 02, 2002 37.31 37.32 35.77 36.73 24,671,700 -0.87(-2.31%)
Nov 29, 2002 38.07 38.07 37.30 37.60 6,032,569 -0.47(-1.25%)
Nov 27, 2002 37.49 38.34 37.39 38.07 9,576,402 +0.88(+2.36%)
Nov 26, 2002 38.09 38.41 37.12 37.20 13,888,391 -1.47(-3.80%)
Nov 25, 2002 38.35 38.96 38.08 38.67 9,615,378 +0.06(+0.15%)
Nov 22, 2002 39.22 39.48 38.57 38.61 13,283,875 -0.61(-1.56%)
Nov 21, 2002 39.56 39.76 38.95 39.22 11,631,239 -0.34(-0.87%)
Nov 20, 2002 38.64 39.56 38.48 39.56 8,076,032 +0.79(+2.04%)
Nov 19, 2002 38.90 39.07 38.52 38.77 11,381,304 -0.18(-0.47%)
Nov 18, 2002 39.50 39.69 38.96 38.96 10,088,708 -0.71(-1.78%)
Nov 15, 2002 39.73 39.81 39.43 39.66 10,527,308 -0.20(-0.51%)
Nov 14, 2002 39.81 40.07 39.56 39.87 7,090,244 +0.35(+0.88%)
Nov 13, 2002 39.56 39.91 38.90 39.52 10,967,880 -0.06(-0.15%)
Nov 12, 2002 39.69 39.96 39.36 39.58 9,648,137 +0.01(+0.03%)
Nov 11, 2002 39.74 40.22 39.24 39.56 11,650,955 -0.18(-0.45%)
Nov 08, 2002 39.63 40.18 39.53 39.74 10,700,049 +0.25(+0.63%)
Nov 07, 2002 39.75 39.83 39.17 39.49 8,140,942 -0.25(-0.63%)
Nov 06, 2002 39.50 40.38 38.97 39.74 14,948,189 +0.25(+0.63%)
Nov 05, 2002 38.72 39.56 38.72 39.49 8,326,119 +0.78(+2.01%)
Nov 04, 2002 39.23 39.30 38.49 38.71 8,811,430 +0.08(+0.21%)
Nov 01, 2002 38.46 38.90 37.89 38.63 10,002,565 -0.11(-0.27%)
Oct 31, 2002 37.81 38.90 37.80 38.74 15,507,510 +0.96(+2.53%)
Oct 30, 2002 37.40 38.01 37.29 37.78 10,542,019 +0.69(+1.87%)
Oct 29, 2002 37.60 37.83 36.83 37.09 11,614,253 -0.67(-1.78%)
Oct 28, 2002 38.23 38.35 37.52 37.76 7,026,546 -0.32(-0.85%)
Oct 25, 2002 38.06 38.34 37.64 38.09 9,476,913 +0.03(+0.09%)
Oct 24, 2002 38.21 38.75 37.39 38.05 11,350,365 -0.16(-0.41%)
Oct 23, 2002 38.78 38.97 37.42 38.21 19,143,552 -1.23(-3.13%)
Oct 22, 2002 40.00 40.29 38.38 39.44 19,862,874 -0.85(-2.11%)
Oct 21, 2002 39.23 40.42 39.17 40.29 13,832,125 +1.16(+2.97%)
Oct 18, 2002 39.17 39.56 39.03 39.13 12,185,707 -0.56(-1.41%)
Oct 17, 2002 39.23 39.69 38.94 39.69 11,694,330 +0.86(+2.21%)
Oct 16, 2002 39.10 39.43 38.47 38.84 12,786,735 -0.44(-1.11%)
Oct 15, 2002 38.80 39.42 37.87 39.27 24,582,222 +1.14(+2.99%)
Oct 14, 2002 37.39 38.18 37.39 38.13 12,947,494 +0.75(+1.99%)
Oct 11, 2002 37.60 37.75 36.47 37.39 16,816,334 -0.07(-0.18%)
Oct 10, 2002 36.60 37.62 36.00 37.45 15,832,972 +0.40(+1.07%)
Oct 09, 2002 37.91 38.08 36.70 37.06 20,604,036 -1.51(-3.92%)
Oct 08, 2002 37.85 38.87 37.51 38.57 14,091,615 +1.18(+3.16%)
Oct 07, 2002 37.55 38.40 37.26 37.39 12,113,062 -0.16(-0.44%)
Oct 04, 2002 38.23 38.30 37.25 37.55 13,330,132 -0.68(-1.78%)
Oct 03, 2002 38.54 38.98 37.75 38.23 15,030,085 -0.21(-0.55%)
Oct 02, 2002 37.92 38.84 37.92 38.44 21,615,150 +1.32(+3.55%)
Oct 01, 2002 36.23 37.12 35.80 37.12 16,587,631 +1.46(+4.11%)
Sep 30, 2002 35.77 36.13 35.41 35.66 14,648,206 -0.67(-1.85%)
Sep 27, 2002 36.46 37.02 36.13 36.33 13,865,035 -0.29(-0.79%)
Sep 26, 2002 35.73 36.69 35.53 36.62 12,790,223 +1.25(+3.52%)
Sep 25, 2002 35.77 35.80 34.91 35.38 13,153,600 +0.03(+0.07%)
Sep 24, 2002 34.22 35.67 34.20 35.35 14,970,028 +0.50(+1.44%)
Sep 23, 2002 33.96 35.01 33.92 34.85 9,566,089 +0.36(+1.05%)
Sep 20, 2002 34.26 34.78 34.25 34.49 21,511,870 +0.22(+0.65%)
Sep 19, 2002 34.95 35.41 34.16 34.26 10,875,671 -1.25(-3.51%)
Sep 18, 2002 35.00 36.01 34.99 35.51 9,240,475 +0.17(+0.49%)
Sep 17, 2002 36.20 36.46 35.20 35.34 10,038,509 -0.86(-2.39%)
Sep 16, 2002 35.70 36.26 35.38 36.20 6,336,343 +0.50(+1.40%)
Sep 13, 2002 35.31 35.92 35.18 35.70 8,875,885 +0.11(+0.32%)
Sep 12, 2002 35.94 36.20 35.42 35.59 9,130,370 -1.00(-2.72%)
Sep 11, 2002 37.09 37.09 36.56 36.58 5,329,777 +0.06(+0.16%)
Sep 10, 2002 36.50 36.60 36.03 36.52 7,947,576 +0.13(+0.34%)
Sep 09, 2002 35.77 36.73 35.74 36.40 10,938,609 +0.18(+0.51%)
Sep 06, 2002 36.33 36.39 35.94 36.21 8,338,100 +0.33(+0.92%)
Sep 05, 2002 35.83 36.25 35.18 35.88 10,239,913 +0.05(+0.15%)
Sep 04, 2002 35.11 36.04 34.88 35.83 12,299,604 +1.09(+3.15%)
Sep 03, 2002 35.53 35.70 34.63 34.74 12,681,786 -1.07(-3.00%)
Aug 30, 2002 35.32 36.21 35.22 35.81 8,979,469 +0.10(+0.28%)
Aug 29, 2002 35.51 36.05 35.38 35.71 7,722,665 -0.13(-0.37%)
Aug 28, 2002 35.94 36.18 35.61 35.84 7,641,678 -0.26(-0.71%)
Aug 27, 2002 36.89 37.25 35.85 36.10 9,007,526 -0.63(-1.72%)
Aug 26, 2002 36.26 36.81 35.80 36.73 6,676,667 +0.59(+1.62%)
Aug 23, 2002 37.06 37.16 35.94 36.15 7,209,600 -0.91(-2.46%)
Aug 22, 2002 36.33 37.18 36.10 37.06 8,673,571 +0.86(+2.39%)
Aug 21, 2002 36.46 36.85 35.31 36.19 12,728,497 -0.01(-0.02%)
Aug 20, 2002 36.53 36.75 35.82 36.20 9,754,753 -0.66(-1.79%)
Aug 19, 2002 36.27 37.18 36.27 36.86 9,725,332 +0.38(+1.05%)
Aug 16, 2002 36.92 37.10 36.36 36.48 11,885,573 -0.43(-1.16%)
Aug 15, 2002 36.92 37.25 36.52 36.91 13,489,526 +0.31(+0.85%)
Aug 14, 2002 35.27 36.60 34.63 36.60 12,575,321 +1.40(+3.99%)
Aug 13, 2002 35.67 36.23 35.14 35.19 9,266,258 -0.80(-2.22%)
Aug 12, 2002 35.54 36.23 35.21 35.99 8,306,706 +0.05(+0.13%)
Aug 09, 2002 35.67 36.25 35.21 35.94 10,250,074 -0.04(-0.11%)
Aug 08, 2002 34.90 36.12 34.42 35.98 14,043,994 +1.36(+3.92%)
Aug 07, 2002 33.96 34.64 33.61 34.62 13,863,215 +0.94(+2.80%)
Aug 06, 2002 33.46 34.55 33.43 33.68 12,002,806 +0.65(+1.96%)
Aug 05, 2002 34.62 34.62 32.80 33.03 13,887,026 -1.42(-4.11%)
Aug 02, 2002 34.35 35.27 33.90 34.45 16,502,701 +0.55(+1.61%)
Aug 01, 2002 34.95 34.95 33.76 33.90 17,330,460 -0.78(-2.24%)
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%)
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.