Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 36.67 36.83 36.22 36.74 8,348,307 -0.05(-0.14%)
May 27, 2004 36.70 36.85 36.65 36.79 8,571,666 +0.20(+0.56%)
May 26, 2004 36.40 36.88 36.38 36.59 13,758,368 +0.08(+0.22%)
May 25, 2004 35.71 36.73 35.69 36.51 12,355,737 +0.69(+1.93%)
May 24, 2004 36.26 36.32 35.76 35.82 9,466,166 -0.42(-1.15%)
May 21, 2004 36.06 36.30 35.98 36.23 10,016,755 +0.24(+0.66%)
May 20, 2004 35.77 36.13 35.76 35.99 6,915,046 +0.20(+0.55%)
May 19, 2004 36.13 36.17 35.80 35.80 8,717,085 -0.23(-0.64%)
May 18, 2004 36.19 36.20 35.96 36.03 8,130,103 -0.05(-0.13%)
May 17, 2004 35.73 36.34 35.70 36.07 9,446,605 +0.12(+0.33%)
May 14, 2004 35.97 36.26 35.66 35.95 8,177,717 -0.27(-0.75%)
May 13, 2004 36.43 36.44 35.99 36.23 10,037,075 -0.20(-0.56%)
May 12, 2004 36.27 36.45 35.95 36.43 8,792,145 +0.07(+0.18%)
May 11, 2004 36.86 37.19 36.21 36.36 12,501,762 -0.20(-0.56%)
May 10, 2004 36.12 36.90 36.12 36.57 17,403,844 +0.10(+0.27%)
May 07, 2004 36.28 36.92 36.24 36.47 16,749,687 +0.30(+0.84%)
May 06, 2004 35.64 36.30 35.62 36.17 13,151,370 +0.50(+1.41%)
May 05, 2004 35.94 36.10 35.62 35.66 9,703,476 -0.47(-1.31%)
May 04, 2004 36.13 36.28 35.89 36.14 9,909,246 -0.09(-0.24%)
May 03, 2004 35.76 36.26 35.70 36.23 11,182,076 +0.59(+1.67%)
Apr 30, 2004 35.63 35.97 35.53 35.63 11,159,028 -0.05(-0.13%)
Apr 29, 2004 35.71 35.78 35.40 35.68 9,519,845 -0.06(-0.17%)
Apr 28, 2004 35.78 35.92 35.55 35.74 9,925,925 -0.11(-0.31%)
Apr 27, 2004 35.55 36.04 35.54 35.85 12,919,519 +0.30(+0.85%)
Apr 26, 2004 35.41 35.60 35.33 35.55 8,963,948 +0.15(+0.41%)
Apr 23, 2004 35.31 35.52 35.18 35.40 8,986,997 +0.03(+0.07%)
Apr 22, 2004 35.24 35.60 35.09 35.37 10,831,646 -0.03(-0.07%)
Apr 21, 2004 34.99 35.58 34.97 35.40 11,639,865 +0.36(+1.04%)
Apr 20, 2004 35.42 35.47 34.98 35.04 11,485,044 -0.52(-1.47%)
Apr 19, 2004 35.46 35.65 35.21 35.56 11,546,760 -0.14(-0.39%)
Apr 16, 2004 36.05 36.07 35.48 35.70 17,245,080 -0.26(-0.72%)
Apr 15, 2004 34.94 36.12 34.87 35.95 29,336,668 +1.27(+3.65%)
Apr 14, 2004 33.85 34.69 33.80 34.69 14,032,829 +0.80(+2.35%)
Apr 13, 2004 34.25 34.36 33.86 33.89 16,336,176 +0.13(+0.37%)
Apr 12, 2004 33.54 33.80 33.51 33.77 8,106,448 +0.22(+0.65%)
Apr 08, 2004 34.13 34.16 33.32 33.55 12,164,524 -0.34(-0.99%)
Apr 07, 2004 33.95 34.12 33.82 33.88 9,434,019 -0.07(-0.19%)
Apr 06, 2004 33.70 33.96 33.67 33.95 7,646,233 -0.03(-0.08%)
Apr 05, 2004 33.75 33.98 33.51 33.98 10,799,499 +0.22(+0.66%)
Apr 02, 2004 32.91 33.80 32.91 33.75 11,238,333 +0.44(+1.31%)
Apr 01, 2004 33.67 33.78 33.22 33.32 9,675,423 -0.13(-0.39%)
Mar 31, 2004 33.34 33.58 33.17 33.45 10,920,656 +0.20(+0.60%)
Mar 30, 2004 33.31 33.53 33.16 33.25 8,726,487 -0.10(-0.30%)
Mar 29, 2004 33.24 33.55 33.24 33.35 9,975,055 +0.29(+0.88%)
Mar 26, 2004 33.30 33.30 33.01 33.06 8,746,048 -0.05(-0.14%)
Mar 25, 2004 32.94 33.15 32.61 33.11 14,867,735 +0.36(+1.11%)
Mar 24, 2004 32.68 32.97 32.64 32.74 10,380,530 +0.00(+0.00%)
Mar 23, 2004 32.99 32.99 32.55 32.74 9,967,474 +0.10(+0.30%)
Mar 22, 2004 33.01 33.01 32.48 32.64 14,111,527 -0.36(-1.10%)
Mar 19, 2004 33.63 33.73 32.98 33.01 15,404,526 -0.61(-1.82%)
Mar 18, 2004 33.58 33.88 33.56 33.62 9,396,717 +0.07(+0.20%)
Mar 17, 2004 33.83 34.06 33.38 33.55 11,523,105 -0.13(-0.39%)
Mar 16, 2004 33.48 33.78 33.38 33.69 9,982,486 +0.34(+1.01%)
Mar 15, 2004 33.44 33.70 33.16 33.35 11,945,107 -0.09(-0.28%)
Mar 12, 2004 33.73 33.79 33.30 33.44 15,223,473 -0.26(-0.78%)
Mar 11, 2004 34.06 34.49 33.63 33.71 14,923,840 -0.44(-1.27%)
Mar 10, 2004 34.70 34.78 34.11 34.14 14,170,514 -0.59(-1.71%)
Mar 09, 2004 34.98 34.99 34.66 34.73 9,740,778 -0.28(-0.81%)
Mar 08, 2004 35.24 35.45 34.95 35.02 8,474,013 -0.02(-0.06%)
Mar 05, 2004 34.83 35.30 34.80 35.04 10,828,765 +0.07(+0.19%)
Mar 04, 2004 34.99 35.10 34.85 34.97 6,001,743 -0.13(-0.36%)
Mar 03, 2004 34.75 35.22 34.75 35.10 10,169,453 +0.23(+0.66%)
Mar 02, 2004 35.30 35.41 34.83 34.87 16,240,190 -0.59(-1.66%)
Mar 01, 2004 35.93 35.93 35.29 35.45 10,495,469 -0.10(-0.28%)
Feb 27, 2004 35.61 35.88 35.55 35.55 7,531,900 -0.04(-0.11%)
Feb 26, 2004 35.40 35.80 35.40 35.59 7,525,228 -0.06(-0.17%)
Feb 25, 2004 35.58 35.82 35.45 35.65 11,048,333 -0.08(-0.22%)
Feb 24, 2004 35.29 35.82 35.29 35.73 18,603,586 +0.75(+2.13%)
Feb 23, 2004 35.28 35.28 34.81 34.99 11,240,456 -0.16(-0.47%)
Feb 20, 2004 35.45 35.47 35.12 35.15 10,936,578 -0.18(-0.50%)
Feb 19, 2004 35.61 35.71 35.32 35.33 12,564,236 -0.21(-0.59%)
Feb 18, 2004 35.68 35.76 35.49 35.54 7,165,851 -0.34(-0.96%)
Feb 17, 2004 35.93 36.03 35.74 35.88 7,306,417 +0.12(+0.33%)
Feb 13, 2004 36.02 36.18 35.67 35.76 7,573,751 -0.24(-0.68%)
Feb 12, 2004 35.93 36.21 35.82 36.01 8,740,892 -0.03(-0.09%)
Feb 11, 2004 35.80 36.17 35.61 36.04 11,073,050 +0.15(+0.40%)
Feb 10, 2004 35.68 36.04 35.66 35.90 8,622,313 +0.21(+0.59%)
Feb 09, 2004 35.76 35.81 35.36 35.68 9,207,020 -0.03(-0.07%)
Feb 06, 2004 35.93 36.04 35.66 35.71 10,012,661 -0.23(-0.64%)
Feb 05, 2004 35.97 36.17 35.85 35.94 10,824,216 +0.01(+0.04%)
Feb 04, 2004 35.60 36.15 35.51 35.93 14,309,412 +0.42(+1.19%)
Feb 03, 2004 35.38 35.55 35.22 35.51 7,653,967 +0.20(+0.58%)
Feb 02, 2004 35.22 35.54 34.99 35.30 10,628,757 +0.07(+0.21%)
Jan 30, 2004 35.49 35.56 35.18 35.23 9,997,194 -0.31(-0.87%)
Jan 29, 2004 35.08 35.64 34.97 35.54 11,663,823 +0.48(+1.37%)
Jan 28, 2004 35.22 35.36 35.02 35.06 12,709,048 -0.08(-0.23%)
Jan 27, 2004 35.18 35.41 35.14 35.14 13,496,190 -0.15(-0.41%)
Jan 26, 2004 34.95 35.35 34.87 35.28 12,129,496 +0.33(+0.94%)
Jan 23, 2004 35.15 35.31 34.79 34.95 14,204,329 -0.03(-0.09%)
Jan 22, 2004 34.72 35.09 34.70 34.99 13,485,727 +0.32(+0.93%)
Jan 21, 2004 33.97 34.72 33.96 34.66 16,808,066 +0.70(+2.06%)
Jan 20, 2004 33.50 34.26 33.50 33.96 21,264,490 +0.69(+2.08%)
Jan 16, 2004 33.96 33.96 33.26 33.27 23,297,318 -0.92(-2.68%)
Jan 15, 2004 34.34 34.79 34.07 34.19 10,784,942 -0.11(-0.31%)
Jan 14, 2004 34.41 34.56 34.22 34.29 9,720,762 -0.16(-0.48%)
Jan 13, 2004 34.56 34.79 34.32 34.46 11,225,292 -0.09(-0.27%)
Jan 12, 2004 33.96 34.62 33.95 34.55 15,860,343 +0.65(+1.93%)
Jan 09, 2004 34.23 34.23 33.89 33.90 9,746,085 -0.39(-1.13%)
Jan 08, 2004 34.13 34.29 33.96 34.29 9,803,101 +0.16(+0.46%)
Jan 07, 2004 34.06 34.15 33.94 34.13 11,037,871 +0.01(+0.04%)
Jan 06, 2004 34.10 34.35 34.00 34.11 11,066,378 -0.15(-0.44%)
Jan 05, 2004 34.29 34.35 33.96 34.27 12,788,657 +0.20(+0.58%)
Jan 02, 2004 34.07 34.35 33.90 34.07 9,801,129 +0.00(+0.00%)
Dec 31, 2003 33.82 34.12 33.77 34.07 8,462,640 +0.19(+0.56%)
Dec 30, 2003 33.80 34.04 33.63 33.88 8,918,912 +0.08(+0.23%)
Dec 29, 2003 33.53 33.80 33.46 33.80 9,991,584 +0.42(+1.24%)
Dec 26, 2003 33.34 33.44 33.30 33.38 1,940,331 -0.07(-0.22%)
Dec 24, 2003 33.34 33.46 33.17 33.46 4,523,446 +0.12(+0.36%)
Dec 23, 2003 33.13 33.48 33.11 33.34 12,281,739 +0.05(+0.14%)
Dec 22, 2003 33.03 33.29 32.90 33.29 11,713,105 +0.25(+0.76%)
Dec 19, 2003 33.11 33.11 32.90 33.04 18,390,992 +0.09(+0.26%)
Dec 18, 2003 32.45 32.95 32.45 32.95 14,347,624 +0.41(+1.26%)
Dec 17, 2003 32.51 32.66 32.40 32.55 11,899,010 -0.05(-0.14%)
Dec 16, 2003 32.53 32.80 32.39 32.59 16,136,471 -0.03(-0.08%)
Dec 15, 2003 33.04 33.04 32.48 32.62 18,783,426 +0.05(+0.14%)
Dec 12, 2003 32.18 32.87 32.18 32.57 16,565,297 -0.40(-1.22%)
Dec 11, 2003 32.91 33.13 32.91 32.97 11,426,816 -0.16(-0.50%)
Dec 10, 2003 32.98 33.17 32.91 33.14 12,345,274 +0.16(+0.48%)
Dec 09, 2003 33.07 33.15 32.87 32.98 16,152,545 +0.11(+0.32%)
Dec 08, 2003 32.55 33.16 32.51 32.87 16,780,166 +0.45(+1.40%)
Dec 05, 2003 32.70 32.77 32.31 32.42 10,733,992 -0.11(-0.34%)
Dec 04, 2003 32.49 32.68 32.39 32.53 11,999,999 +0.11(+0.35%)
Dec 03, 2003 32.45 32.61 32.32 32.42 15,265,172 +0.14(+0.43%)
Dec 02, 2003 32.64 32.64 32.27 32.28 17,051,896 -0.36(-1.11%)
Dec 01, 2003 33.17 33.17 32.51 32.64 16,173,622 +0.13(+0.41%)
Nov 28, 2003 32.48 32.68 32.45 32.51 8,288,866 -0.26(-0.80%)
Nov 26, 2003 33.45 33.45 32.45 32.78 24,642,782 -0.65(-1.95%)
Nov 25, 2003 33.78 33.78 33.26 33.43 17,429,318 -0.52(-1.53%)
Nov 24, 2003 33.06 33.96 33.06 33.95 12,053,072 +0.40(+1.18%)
Nov 21, 2003 33.96 33.96 33.37 33.55 11,798,476 -0.40(-1.18%)
Nov 20, 2003 34.33 34.46 33.88 33.96 9,128,625 -0.51(-1.47%)
Nov 19, 2003 34.23 34.62 34.23 34.46 9,881,951 +0.21(+0.62%)
Nov 18, 2003 34.25 34.88 34.08 34.25 16,030,781 +0.18(+0.52%)
Nov 17, 2003 33.96 34.33 33.85 34.08 10,344,440 -0.30(-0.86%)
Nov 14, 2003 33.42 34.59 33.36 34.37 32,537,850 +1.17(+3.54%)
Nov 13, 2003 32.58 33.42 32.49 33.20 16,856,438 +0.55(+1.70%)
Nov 12, 2003 32.60 32.64 32.39 32.64 8,396,527 +0.28(+0.86%)
Nov 11, 2003 32.14 32.47 32.01 32.37 9,776,109 +0.23(+0.72%)
Nov 10, 2003 32.18 32.30 31.83 32.14 9,152,735 -0.05(-0.16%)
Nov 07, 2003 32.29 32.84 32.15 32.19 9,673,907 -0.24(-0.73%)
Nov 06, 2003 32.38 32.48 32.15 32.43 10,467,417 +0.01(+0.04%)
Nov 05, 2003 32.28 32.74 32.16 32.41 11,243,185 +0.00(+0.00%)
Nov 04, 2003 32.55 32.75 32.31 32.41 11,657,151 -0.42(-1.27%)
Nov 03, 2003 33.03 33.11 32.80 32.83 10,413,889 -0.36(-1.09%)
Oct 31, 2003 32.71 33.19 32.70 33.19 15,603,775 +0.56(+1.72%)
Oct 30, 2003 32.63 32.93 32.51 32.63 16,200,310 +0.00(+0.00%)
Oct 29, 2003 33.30 33.34 31.69 32.63 42,326,092 -0.70(-2.10%)
Oct 28, 2003 32.97 33.34 32.87 33.33 10,388,263 +0.41(+1.24%)
Oct 27, 2003 33.20 33.42 32.83 32.92 7,937,829 -0.28(-0.85%)
Oct 24, 2003 33.18 33.20 32.74 33.20 10,712,157 +0.03(+0.10%)
Oct 23, 2003 32.94 33.27 32.92 33.17 10,219,037 +0.26(+0.78%)
Oct 22, 2003 33.11 33.43 32.81 32.91 11,730,391 -0.62(-1.85%)
Oct 21, 2003 33.40 33.65 33.34 33.53 10,852,268 +0.15(+0.43%)
Oct 20, 2003 33.37 33.49 33.21 33.39 7,641,987 +0.15(+0.44%)
Oct 17, 2003 33.54 33.56 33.15 33.24 11,141,438 -0.18(-0.55%)
Oct 16, 2003 33.30 33.47 33.18 33.43 9,908,942 +0.13(+0.38%)
Oct 15, 2003 33.70 33.73 33.17 33.30 18,924,446 -0.28(-0.84%)
Oct 14, 2003 33.39 33.62 33.24 33.59 22,060,730 +0.75(+2.29%)
Oct 13, 2003 32.78 32.88 32.64 32.84 8,107,812 +0.36(+1.12%)
Oct 10, 2003 32.57 32.57 32.36 32.47 10,243,299 -0.10(-0.30%)
Oct 09, 2003 33.11 33.13 32.43 32.57 16,371,659 -0.26(-0.78%)
Oct 08, 2003 33.01 33.04 32.71 32.83 9,836,460 -0.21(-0.64%)
Oct 07, 2003 33.00 33.12 32.84 33.04 10,804,048 -0.04(-0.12%)
Oct 06, 2003 33.05 33.26 32.82 33.08 8,701,618 +0.03(+0.10%)
Oct 03, 2003 33.46 33.60 32.97 33.05 10,434,360 -0.13(-0.38%)
Oct 02, 2003 33.23 33.23 32.94 33.17 9,800,826 +0.02(+0.06%)
Oct 01, 2003 32.78 33.15 32.58 33.15 14,263,770 +0.49(+1.51%)
Sep 30, 2003 32.78 32.85 32.50 32.66 13,157,284 -0.22(-0.68%)
Sep 29, 2003 32.43 32.92 32.40 32.88 12,670,078 +0.45(+1.38%)
Sep 26, 2003 32.66 32.74 32.37 32.43 11,854,429 -0.23(-0.71%)
Sep 25, 2003 32.62 32.91 32.61 32.66 10,550,362 +0.05(+0.16%)
Sep 24, 2003 32.99 32.99 32.58 32.61 14,510,026 -0.38(-1.14%)
Sep 23, 2003 33.20 33.30 32.93 32.99 10,721,862 -0.11(-0.32%)
Sep 22, 2003 33.04 33.10 32.85 33.09 10,050,418 -0.09(-0.26%)
Sep 19, 2003 33.46 33.46 33.07 33.18 14,754,160 -0.28(-0.85%)
Sep 18, 2003 33.11 33.57 33.09 33.46 12,046,400 +0.34(+1.04%)
Sep 17, 2003 33.39 33.52 33.04 33.12 13,693,923 -0.42(-1.24%)
Sep 16, 2003 33.53 33.67 33.27 33.53 16,769,551 +0.01(+0.02%)
Sep 15, 2003 33.66 34.56 33.07 33.53 33,080,404 -0.52(-1.53%)
Sep 12, 2003 34.31 34.32 33.88 34.05 14,703,968 -0.41(-1.19%)
Sep 11, 2003 34.49 34.62 34.25 34.46 13,368,512 +0.14(+0.40%)
Sep 10, 2003 33.80 34.50 33.75 34.32 19,314,908 +0.52(+1.54%)
Sep 09, 2003 33.80 33.92 33.62 33.80 10,612,684 -0.03(-0.10%)
Sep 08, 2003 33.62 33.95 33.57 33.83 13,992,645 +0.53(+1.58%)
Sep 05, 2003 33.55 33.71 33.16 33.30 9,832,821 -0.41(-1.21%)
Sep 04, 2003 33.30 33.82 33.09 33.71 15,307,934 +0.58(+1.75%)
Sep 03, 2003 32.97 33.15 32.63 33.13 15,836,688 +0.16(+0.48%)
Sep 02, 2003 32.83 33.06 32.58 32.97 13,258,728 +0.28(+0.85%)
Aug 29, 2003 32.41 32.82 32.32 32.70 13,711,512 +0.29(+0.90%)
Aug 28, 2003 32.49 32.55 32.31 32.41 9,390,803 -0.08(-0.24%)
Aug 27, 2003 32.52 32.69 32.45 32.49 9,741,082 -0.27(-0.83%)
Aug 26, 2003 32.76 32.92 32.33 32.76 11,423,784 +0.07(+0.20%)
Aug 25, 2003 32.78 32.86 32.52 32.69 8,746,048 +0.02(+0.06%)
Aug 22, 2003 32.64 32.97 32.31 32.67 16,843,550 +0.09(+0.28%)
Aug 21, 2003 32.84 33.13 32.45 32.58 14,714,280 -0.42(-1.26%)
Aug 20, 2003 32.97 33.30 32.82 32.99 10,692,748 -0.02(-0.06%)
Aug 19, 2003 33.57 33.57 32.80 33.01 14,406,307 -0.24(-0.71%)
Aug 18, 2003 33.55 33.69 33.20 33.25 8,202,888 -0.42(-1.23%)
Aug 15, 2003 33.67 33.76 33.44 33.67 5,502,103 +0.03(+0.10%)
Aug 14, 2003 33.70 33.83 33.44 33.63 7,822,282 +0.01(+0.02%)
Aug 13, 2003 33.83 33.91 33.38 33.63 8,998,370 -0.18(-0.53%)
Aug 12, 2003 34.03 34.08 33.16 33.80 13,950,945 -0.28(-0.81%)
Aug 11, 2003 33.96 34.25 33.86 34.08 6,898,517 -0.05(-0.14%)
Aug 08, 2003 34.29 34.46 33.80 34.13 8,813,829 -0.03(-0.10%)
Aug 07, 2003 33.02 34.24 32.99 34.16 13,487,850 +1.05(+3.17%)
Aug 06, 2003 32.97 33.49 32.78 33.11 13,925,925 +0.28(+0.86%)
Aug 05, 2003 33.46 33.47 32.83 32.83 10,555,366 -0.54(-1.62%)
Aug 04, 2003 33.26 33.63 32.95 33.37 11,592,099 +0.11(+0.34%)
Aug 01, 2003 33.60 33.60 33.07 33.26 15,117,782 -0.90(-2.63%)
Jul 31, 2003 34.03 34.72 33.82 34.15 13,826,452 +0.47(+1.41%)
Jul 30, 2003 33.60 33.71 33.39 33.68 10,649,986 +0.29(+0.87%)
Jul 29, 2003 33.96 34.06 33.34 33.39 14,357,936 -0.55(-1.61%)
Jul 28, 2003 34.13 34.25 33.82 33.94 11,613,480 -0.51(-1.47%)
Jul 25, 2003 33.80 34.46 33.80 34.44 8,441,260 +0.35(+1.03%)
Jul 24, 2003 34.62 34.77 34.02 34.09 8,812,312 -0.33(-0.96%)
Jul 23, 2003 34.27 34.56 33.78 34.42 9,778,081 +0.29(+0.85%)
Jul 22, 2003 33.83 34.28 33.67 34.13 9,057,811 +0.25(+0.74%)
Jul 21, 2003 34.74 34.78 33.80 33.88 11,200,424 -0.90(-2.58%)
Jul 18, 2003 34.59 34.79 34.19 34.78 10,781,151 +0.31(+0.90%)
Jul 17, 2003 34.85 34.89 34.31 34.47 10,693,354 -0.22(-0.63%)
Jul 16, 2003 34.49 34.99 34.42 34.69 12,796,997 +0.03(+0.10%)
Jul 15, 2003 35.58 35.74 34.64 34.66 21,597,482 -0.69(-1.96%)
Jul 14, 2003 35.15 35.77 34.89 35.35 18,086,052 +1.13(+3.32%)
Jul 11, 2003 33.93 34.25 33.86 34.21 10,732,779 +0.42(+1.23%)
Jul 10, 2003 33.90 34.29 33.77 33.80 11,435,460 -0.44(-1.29%)
Jul 09, 2003 34.39 34.62 34.13 34.24 16,159,975 -0.37(-1.07%)
Jul 08, 2003 34.60 34.95 34.29 34.61 15,971,795 -0.33(-0.94%)
Jul 07, 2003 35.10 35.40 34.69 34.94 13,106,637 -0.01(-0.02%)
Jul 03, 2003 34.89 35.12 34.52 34.95 8,775,162 +0.06(+0.17%)
Jul 02, 2003 34.40 34.99 34.39 34.89 12,728,003 +0.32(+0.92%)
Jul 01, 2003 34.09 34.71 33.96 34.57 13,797,338 +0.47(+1.39%)
Jun 30, 2003 34.35 34.54 34.04 34.09 15,627,430 +0.11(+0.31%)
Jun 27, 2003 33.80 34.59 33.47 33.99 24,977,746 -0.50(-1.45%)
Jun 26, 2003 34.44 35.52 34.42 34.49 13,418,855 -0.11(-0.32%)
Jun 25, 2003 34.62 35.07 34.54 34.60 9,403,995 -0.09(-0.25%)
Jun 24, 2003 35.18 35.47 34.69 34.69 15,122,483 -0.49(-1.41%)
Jun 23, 2003 35.68 35.84 34.85 35.18 14,509,268 -0.73(-2.02%)
Jun 20, 2003 36.17 36.27 35.88 35.91 14,664,695 +0.03(+0.07%)
Jun 19, 2003 36.60 36.65 35.64 35.88 11,239,698 -0.36(-0.98%)
Jun 18, 2003 36.11 36.40 36.02 36.24 13,225,975 +0.13(+0.35%)
Jun 17, 2003 35.97 36.43 35.85 36.11 16,566,056 +0.70(+1.97%)
Jun 16, 2003 34.95 35.67 34.87 35.41 14,474,089 +0.75(+2.17%)
Jun 13, 2003 35.25 35.48 34.56 34.66 12,096,743 -0.47(-1.33%)
Jun 12, 2003 35.12 35.72 35.02 35.13 15,909,321 +0.18(+0.51%)
Jun 11, 2003 34.90 34.95 34.36 34.95 15,791,045 +0.24(+0.68%)
Jun 10, 2003 34.81 34.85 34.23 34.71 13,442,662 -0.05(-0.15%)
Jun 09, 2003 34.62 35.03 34.35 34.77 12,157,549 -0.02(-0.06%)
Jun 06, 2003 35.12 35.23 34.49 34.79 23,947,684 +0.48(+1.40%)
Jun 05, 2003 34.62 35.12 34.05 34.31 32,220,022 -1.35(-3.77%)
Jun 04, 2003 35.60 35.90 35.22 35.65 14,044,656 +0.14(+0.39%)
Jun 03, 2003 35.10 35.68 35.10 35.51 11,487,319 +0.42(+1.18%)
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.