Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 40.98 41.12 40.65 40.80 12,454,664 -0.18(-0.44%)
Nov 29, 2006 40.79 41.05 40.69 40.98 10,951,529 +0.14(+0.35%)
Nov 28, 2006 40.57 40.90 40.55 40.83 13,060,021 +0.20(+0.49%)
Nov 27, 2006 40.54 40.75 40.37 40.64 15,233,622 -0.12(-0.30%)
Nov 24, 2006 41.16 41.19 40.76 40.76 4,705,213 -0.57(-1.38%)
Nov 22, 2006 41.17 41.44 41.16 41.33 11,296,616 +0.11(+0.26%)
Nov 21, 2006 41.41 41.51 41.04 41.22 13,415,933 -0.25(-0.61%)
Nov 20, 2006 41.83 41.84 41.37 41.48 12,882,469 -0.14(-0.34%)
Nov 17, 2006 41.25 41.84 41.19 41.62 17,961,204 +0.44(+1.07%)
Nov 16, 2006 41.16 41.25 40.73 41.18 16,876,020 -0.01(-0.02%)
Nov 15, 2006 41.20 41.47 41.11 41.19 12,559,030 -0.01(-0.03%)
Nov 14, 2006 40.49 41.30 40.43 41.20 18,361,384 +0.38(+0.94%)
Nov 13, 2006 41.01 41.34 40.70 40.82 14,207,729 -0.22(-0.53%)
Nov 10, 2006 40.85 41.04 40.53 41.03 16,338,517 +0.09(+0.21%)
Nov 09, 2006 41.79 41.93 40.74 40.95 26,777,906 -1.14(-2.71%)
Nov 08, 2006 42.11 42.28 41.73 42.08 23,132,514 -0.45(-1.05%)
Nov 07, 2006 42.20 42.73 42.18 42.53 17,240,334 +0.18(+0.42%)
Nov 06, 2006 42.23 42.39 41.84 42.35 12,991,359 +0.38(+0.90%)
Nov 03, 2006 42.09 42.29 41.94 41.97 11,479,661 -0.06(-0.13%)
Nov 02, 2006 41.56 42.09 41.53 42.03 16,760,668 +0.45(+1.07%)
Nov 01, 2006 41.71 41.82 41.38 41.58 18,006,764 -0.14(-0.33%)
Oct 31, 2006 41.97 41.97 41.61 41.72 19,307,144 -0.19(-0.44%)
Oct 30, 2006 42.29 42.31 41.81 41.90 14,823,265 -0.29(-0.69%)
Oct 27, 2006 42.46 42.49 42.09 42.20 12,836,587 -0.40(-0.94%)
Oct 26, 2006 42.60 42.64 42.14 42.60 13,201,869 -0.01(-0.01%)
Oct 25, 2006 42.55 42.68 42.38 42.60 11,321,012 +0.05(+0.12%)
Oct 24, 2006 42.46 42.62 42.25 42.55 17,534,692 -0.22(-0.51%)
Oct 23, 2006 42.31 42.96 42.29 42.77 14,445,542 +0.30(+0.70%)
Oct 20, 2006 42.34 42.80 42.26 42.47 19,491,804 +0.36(+0.85%)
Oct 19, 2006 42.09 42.23 41.99 42.11 13,915,471 -0.07(-0.16%)
Oct 18, 2006 41.27 42.18 41.16 42.18 28,886,722 +1.28(+3.13%)
Oct 17, 2006 40.62 41.16 40.54 40.90 24,736,622 +0.71(+1.77%)
Oct 16, 2006 40.26 40.28 40.05 40.19 10,270,400 +0.22(+0.54%)
Oct 13, 2006 40.69 40.69 39.92 39.97 10,361,680 -0.16(-0.40%)
Oct 12, 2006 40.38 40.41 40.10 40.13 12,766,309 -0.16(-0.40%)
Oct 11, 2006 40.17 40.36 40.11 40.30 7,844,769 +0.09(+0.22%)
Oct 10, 2006 40.13 40.22 40.05 40.21 9,769,409 +0.06(+0.14%)
Oct 09, 2006 40.17 40.23 40.02 40.15 8,959,519 -0.12(-0.29%)
Oct 06, 2006 40.24 40.33 40.15 40.27 11,526,352 -0.03(-0.08%)
Oct 05, 2006 40.42 40.63 40.30 40.30 12,922,051 -0.45(-1.09%)
Oct 04, 2006 40.57 40.78 40.46 40.75 9,965,379 +0.20(+0.50%)
Oct 03, 2006 40.27 40.65 40.22 40.54 11,220,038 +0.25(+0.63%)
Oct 02, 2006 40.23 40.44 40.20 40.29 10,076,369 +0.09(+0.23%)
Sep 29, 2006 40.20 40.24 40.02 40.20 12,393,595 +0.02(+0.06%)
Sep 28, 2006 40.16 40.26 40.12 40.17 8,106,331 +0.05(+0.12%)
Sep 27, 2006 39.95 40.15 39.94 40.12 8,924,784 +0.09(+0.23%)
Sep 26, 2006 39.86 40.06 39.83 40.03 9,522,548 +0.30(+0.75%)
Sep 25, 2006 39.77 39.82 39.63 39.73 9,286,997 +0.14(+0.36%)
Sep 22, 2006 39.64 39.68 39.52 39.59 9,055,000 -0.17(-0.42%)
Sep 21, 2006 39.72 39.87 39.65 39.76 11,966,436 +0.02(+0.06%)
Sep 20, 2006 39.86 39.92 39.70 39.73 10,149,232 +0.01(+0.02%)
Sep 19, 2006 39.71 39.74 39.58 39.73 8,476,622 +0.01(+0.03%)
Sep 18, 2006 39.74 39.82 39.55 39.71 11,270,444 +0.23(+0.58%)
Sep 15, 2006 39.37 39.70 39.37 39.48 15,601,005 +0.04(+0.09%)
Sep 14, 2006 39.46 39.52 39.26 39.45 8,713,951 -0.05(-0.13%)
Sep 13, 2006 39.58 39.63 39.48 39.50 10,155,048 -0.01(-0.03%)
Sep 12, 2006 39.59 39.67 39.45 39.51 11,300,009 -0.13(-0.33%)
Sep 11, 2006 39.40 39.65 39.36 39.64 8,419,754 +0.28(+0.71%)
Sep 08, 2006 39.31 39.46 39.23 39.36 9,555,022 +0.08(+0.20%)
Sep 07, 2006 39.31 39.43 39.15 39.28 11,947,695 -0.28(-0.72%)
Sep 06, 2006 39.61 39.77 39.56 39.56 13,748,258 -0.24(-0.61%)
Sep 05, 2006 39.99 40.07 39.74 39.81 11,458,336 -0.25(-0.63%)
Sep 01, 2006 40.15 40.17 39.97 40.06 7,582,237 +0.04(+0.09%)
Aug 31, 2006 40.02 40.07 39.87 40.02 7,452,668 +0.04(+0.09%)
Aug 30, 2006 40.06 40.11 39.99 39.99 7,164,287 +0.00(+0.00%)
Aug 29, 2006 39.92 40.02 39.80 39.99 8,583,574 +0.01(+0.03%)
Aug 28, 2006 40.10 40.15 39.95 39.97 9,654,864 -0.06(-0.14%)
Aug 25, 2006 40.07 40.17 39.99 40.03 8,986,822 -0.20(-0.51%)
Aug 24, 2006 39.80 40.31 39.76 40.23 17,239,686 +0.67(+1.71%)
Aug 23, 2006 39.61 39.65 39.49 39.56 10,651,354 -0.15(-0.39%)
Aug 22, 2006 39.76 39.82 39.63 39.71 13,375,221 -0.07(-0.17%)
Aug 21, 2006 39.78 39.97 39.73 39.78 11,835,574 -0.09(-0.23%)
Aug 18, 2006 39.86 39.99 39.71 39.87 11,609,392 +0.12(+0.30%)
Aug 17, 2006 40.02 40.04 39.69 39.76 13,703,668 -0.24(-0.59%)
Aug 16, 2006 39.91 40.08 39.87 39.99 9,219,143 +0.12(+0.31%)
Aug 15, 2006 39.61 39.91 39.52 39.87 11,620,702 +0.31(+0.78%)
Aug 14, 2006 39.58 39.61 39.45 39.56 11,915,060 +0.27(+0.69%)
Aug 11, 2006 39.34 39.48 39.24 39.29 12,139,787 -0.05(-0.13%)
Aug 10, 2006 39.22 39.46 39.18 39.34 8,784,552 +0.14(+0.36%)
Aug 09, 2006 39.42 39.44 39.01 39.19 9,893,809 -0.15(-0.38%)
Aug 08, 2006 39.26 39.43 39.24 39.34 8,459,982 +0.18(+0.46%)
Aug 07, 2006 39.32 39.27 39.09 39.16 10,200,123 -0.16(-0.41%)
Aug 04, 2006 39.15 39.43 39.11 39.32 10,749,096 +0.28(+0.71%)
Aug 03, 2006 39.06 39.21 39.02 39.04 10,600,463 -0.04(-0.11%)
Aug 02, 2006 39.06 39.12 38.92 39.09 11,973,544 +0.29(+0.75%)
Aug 01, 2006 38.61 38.90 38.56 38.80 7,361,388 +0.08(+0.21%)
Jul 31, 2006 38.79 38.92 38.70 38.72 11,440,080 -0.23(-0.59%)
Jul 28, 2006 38.72 39.00 38.65 38.95 12,579,548 +0.22(+0.58%)
Jul 27, 2006 38.47 38.73 38.41 38.72 12,373,077 +0.32(+0.82%)
Jul 26, 2006 38.22 38.47 38.16 38.41 9,144,664 +0.09(+0.24%)
Jul 25, 2006 38.07 38.38 38.06 38.31 10,183,805 -0.05(-0.13%)
Jul 24, 2006 38.17 38.38 38.15 38.36 12,647,079 +0.15(+0.40%)
Jul 21, 2006 38.17 38.37 38.11 38.21 13,981,871 +0.22(+0.59%)
Jul 20, 2006 37.88 38.21 37.88 37.99 8,987,792 +0.04(+0.10%)
Jul 19, 2006 37.65 38.06 37.44 37.95 13,675,880 +0.44(+1.17%)
Jul 18, 2006 37.63 37.77 36.94 37.51 13,413,995 -0.19(-0.51%)
Jul 17, 2006 37.48 37.94 37.48 37.70 11,768,204 +0.28(+0.74%)
Jul 14, 2006 37.33 37.79 37.23 37.42 12,168,545 +0.12(+0.32%)
Jul 13, 2006 37.59 37.61 37.24 37.31 12,960,825 -0.22(-0.58%)
Jul 12, 2006 37.64 37.73 37.49 37.52 9,967,156 -0.09(-0.25%)
Jul 11, 2006 37.73 37.75 37.51 37.62 11,474,976 -0.11(-0.30%)
Jul 10, 2006 37.66 37.75 37.57 37.73 7,645,730 +0.20(+0.54%)
Jul 07, 2006 37.51 37.68 37.40 37.52 8,648,358 +0.06(+0.17%)
Jul 06, 2006 37.21 37.57 37.17 37.46 9,098,620 +0.30(+0.80%)
Jul 05, 2006 37.01 37.40 37.01 37.16 10,592,385 -0.07(-0.18%)
Jul 03, 2006 37.22 37.37 37.15 37.23 5,335,289 +0.14(+0.38%)
Jun 30, 2006 37.23 37.35 37.08 37.09 16,631,098 +0.02(+0.05%)
Jun 29, 2006 36.67 37.23 36.58 37.07 13,719,339 +0.41(+1.11%)
Jun 28, 2006 36.84 36.88 36.50 36.66 15,332,980 -0.20(-0.54%)
Jun 27, 2006 37.27 37.30 36.84 36.86 16,740,311 -0.41(-1.10%)
Jun 26, 2006 36.89 37.30 36.83 37.27 24,982,028 -0.69(-1.81%)
Jun 23, 2006 37.79 38.22 37.76 37.96 8,085,329 +0.09(+0.23%)
Jun 22, 2006 37.94 38.38 37.71 37.87 13,510,930 -0.38(-0.99%)
Jun 21, 2006 38.07 38.31 38.07 38.25 11,469,483 +0.16(+0.42%)
Jun 20, 2006 37.99 38.19 37.89 38.09 11,193,381 +0.11(+0.29%)
Jun 19, 2006 38.13 38.18 37.96 37.97 16,139,316 -0.20(-0.54%)
Jun 16, 2006 37.94 38.22 37.94 38.18 18,819,400 +0.13(+0.34%)
Jun 15, 2006 37.85 38.07 37.71 38.05 14,319,365 +0.14(+0.36%)
Jun 14, 2006 37.93 37.99 37.73 37.91 14,496,110 +0.12(+0.33%)
Jun 13, 2006 38.10 38.18 37.76 37.79 19,529,770 -0.20(-0.54%)
Jun 12, 2006 38.04 38.17 37.97 37.99 10,513,545 +0.00(+0.00%)
Jun 09, 2006 38.02 38.18 37.96 37.99 13,929,041 -0.11(-0.29%)
Jun 08, 2006 37.87 38.22 37.78 38.10 20,241,272 +0.24(+0.64%)
Jun 07, 2006 37.83 38.18 37.76 37.86 15,359,637 +0.14(+0.38%)
Jun 06, 2006 37.41 37.91 37.36 37.72 17,074,898 +0.50(+1.35%)
Jun 05, 2006 37.35 37.45 37.19 37.22 11,182,880 -0.38(-1.00%)
Jun 02, 2006 37.57 37.76 37.42 37.60 10,770,422 +0.06(+0.15%)
Jun 01, 2006 37.29 37.57 37.27 37.54 9,147,249 +0.27(+0.71%)
May 31, 2006 37.23 37.31 37.06 37.27 13,345,171 +0.23(+0.62%)
May 30, 2006 37.44 37.48 37.03 37.05 12,667,597 -0.52(-1.38%)
May 26, 2006 37.66 37.69 37.44 37.57 10,015,946 +0.15(+0.40%)
May 25, 2006 37.70 37.70 37.23 37.42 14,083,329 -0.21(-0.56%)
May 24, 2006 37.21 37.71 37.13 37.63 20,803,978 +0.49(+1.32%)
May 23, 2006 37.23 37.48 37.12 37.14 16,686,351 +0.09(+0.23%)
May 22, 2006 36.94 37.26 36.92 37.05 15,532,181 -0.02(-0.07%)
May 19, 2006 37.24 37.29 36.91 37.08 21,261,996 -0.15(-0.42%)
May 18, 2006 37.32 37.44 37.16 37.23 13,761,506 +0.01(+0.03%)
May 17, 2006 37.14 37.63 37.11 37.22 22,146,202 -0.07(-0.20%)
May 16, 2006 37.11 37.44 37.05 37.29 13,354,380 +0.17(+0.47%)
May 15, 2006 36.50 37.15 36.42 37.12 17,409,808 +0.71(+1.94%)
May 12, 2006 36.15 36.67 36.15 36.41 16,536,748 -0.01(-0.02%)
May 11, 2006 36.31 36.56 36.27 36.42 15,842,049 +0.32(+0.89%)
May 10, 2006 36.15 36.20 36.06 36.10 12,657,580 -0.02(-0.07%)
May 09, 2006 36.33 36.39 36.10 36.12 11,564,802 -0.22(-0.60%)
May 08, 2006 36.33 36.45 36.30 36.34 9,604,943 +0.01(+0.02%)
May 05, 2006 36.21 36.41 36.12 36.33 11,410,192 +0.27(+0.76%)
May 04, 2006 36.17 36.19 36.02 36.06 12,599,258 -0.06(-0.15%)
May 03, 2006 36.23 36.33 36.05 36.12 15,150,420 -0.20(-0.55%)
May 02, 2006 36.38 36.49 36.27 36.32 9,034,159 +0.05(+0.14%)
May 01, 2006 36.34 36.38 36.24 36.27 12,184,377 -0.01(-0.03%)
Apr 28, 2006 36.30 36.39 36.21 36.28 13,781,378 -0.02(-0.07%)
Apr 27, 2006 36.02 36.47 36.02 36.30 18,704,856 +0.07(+0.19%)
Apr 26, 2006 36.14 36.30 36.08 36.23 17,103,816 +0.19(+0.52%)
Apr 25, 2006 36.10 36.18 35.97 36.05 13,802,542 -0.06(-0.15%)
Apr 24, 2006 36.10 36.28 36.02 36.10 13,149,524 -0.02(-0.07%)
Apr 21, 2006 36.21 36.27 35.94 36.13 16,178,736 +0.09(+0.26%)
Apr 20, 2006 35.94 36.21 35.91 36.04 12,310,069 +0.12(+0.34%)
Apr 19, 2006 36.07 36.14 35.81 35.91 14,775,444 -0.07(-0.19%)
Apr 18, 2006 35.71 35.99 35.70 35.98 20,450,490 +0.30(+0.83%)
Apr 17, 2006 35.70 35.79 35.57 35.68 14,234,548 -0.16(-0.45%)
Apr 13, 2006 35.82 35.90 35.61 35.84 11,858,192 +0.02(+0.07%)
Apr 12, 2006 35.81 35.89 35.75 35.82 10,837,630 +0.07(+0.21%)
Apr 11, 2006 35.72 35.91 35.48 35.75 14,725,199 +0.02(+0.07%)
Apr 10, 2006 35.81 35.84 35.60 35.72 15,039,591 -0.07(-0.21%)
Apr 07, 2006 36.18 36.35 35.71 35.80 14,498,695 -0.41(-1.15%)
Apr 06, 2006 36.15 36.36 35.97 36.21 10,391,407 +0.06(+0.17%)
Apr 05, 2006 36.27 36.51 36.09 36.15 14,231,963 -0.26(-0.71%)
Apr 04, 2006 36.56 36.71 36.36 36.41 15,359,960 -0.22(-0.59%)
Apr 03, 2006 36.82 36.99 36.59 36.62 14,582,382 -0.03(-0.08%)
Mar 31, 2006 36.80 36.97 36.56 36.66 15,677,583 -0.08(-0.22%)
Mar 30, 2006 36.66 36.92 36.64 36.74 12,663,881 -0.10(-0.27%)
Mar 29, 2006 36.90 37.01 36.74 36.84 10,714,200 -0.06(-0.15%)
Mar 28, 2006 37.01 37.06 36.84 36.89 12,520,741 -0.21(-0.57%)
Mar 27, 2006 37.18 37.39 36.98 37.10 12,067,409 -0.28(-0.75%)
Mar 24, 2006 37.55 37.64 37.32 37.38 8,367,409 -0.26(-0.69%)
Mar 23, 2006 37.62 37.70 37.52 37.64 11,230,862 -0.12(-0.31%)
Mar 22, 2006 37.32 37.82 37.32 37.76 11,416,492 +0.27(+0.71%)
Mar 21, 2006 37.62 37.66 37.39 37.49 12,730,766 +0.06(+0.15%)
Mar 20, 2006 37.39 37.48 37.32 37.44 9,514,471 +0.09(+0.23%)
Mar 17, 2006 37.39 37.39 37.23 37.35 18,599,036 +0.20(+0.53%)
Mar 16, 2006 37.11 37.28 36.95 37.15 17,424,670 +0.14(+0.37%)
Mar 15, 2006 36.61 37.11 36.58 37.01 14,379,950 +0.32(+0.86%)
Mar 14, 2006 36.61 36.77 36.54 36.70 12,826,409 +0.13(+0.36%)
Mar 13, 2006 36.74 36.75 36.52 36.57 10,048,420 +0.02(+0.07%)
Mar 10, 2006 36.30 36.54 36.21 36.54 14,929,408 +0.45(+1.25%)
Mar 09, 2006 36.49 36.50 36.06 36.09 13,846,970 -0.27(-0.73%)
Mar 08, 2006 35.99 36.43 35.80 36.36 11,993,577 +0.32(+0.89%)
Mar 07, 2006 35.61 36.09 35.61 36.04 15,444,940 +0.20(+0.55%)
Mar 06, 2006 35.63 35.94 35.60 35.84 9,598,642 +0.27(+0.75%)
Mar 03, 2006 35.62 35.97 35.57 35.57 10,440,521 -0.14(-0.38%)
Mar 02, 2006 35.59 36.06 35.56 35.71 12,592,634 +0.02(+0.05%)
Mar 01, 2006 35.67 35.79 35.56 35.69 11,538,307 +0.01(+0.02%)
Feb 28, 2006 35.84 35.85 35.54 35.68 14,446,835 -0.16(-0.45%)
Feb 27, 2006 35.88 36.24 35.80 35.84 11,321,819 +0.09(+0.26%)
Feb 24, 2006 36.33 36.33 35.54 35.75 16,759,214 -0.51(-1.42%)
Feb 23, 2006 36.52 36.56 36.18 36.27 15,757,231 -0.27(-0.75%)
Feb 22, 2006 36.53 36.64 36.33 36.54 13,970,239 -0.07(-0.19%)
Feb 21, 2006 36.60 36.72 36.36 36.61 10,484,949 +0.04(+0.12%)
Feb 17, 2006 36.63 36.69 36.36 36.56 10,942,966 +0.06(+0.15%)
Feb 16, 2006 36.80 36.80 36.26 36.51 19,215,380 -0.07(-0.20%)
Feb 15, 2006 36.57 36.77 36.33 36.58 13,432,735 +0.03(+0.08%)
Feb 14, 2006 36.33 36.69 36.33 36.55 15,860,305 +0.34(+0.94%)
Feb 13, 2006 36.14 36.30 35.93 36.21 8,102,939 +0.07(+0.19%)
Feb 10, 2006 36.33 36.37 36.05 36.14 13,180,220 -0.10(-0.27%)
Feb 09, 2006 36.61 36.96 36.09 36.24 19,598,918 -0.03(-0.09%)
Feb 08, 2006 35.31 36.36 35.24 36.27 23,632,050 +1.11(+3.17%)
Feb 07, 2006 35.28 35.49 35.10 35.16 16,705,899 -0.03(-0.09%)
Feb 06, 2006 35.59 35.63 35.06 35.19 17,155,676 -0.33(-0.92%)
Feb 03, 2006 35.44 35.59 35.29 35.52 17,803,848 -0.17(-0.47%)
Feb 02, 2006 36.12 36.14 35.65 35.68 16,179,382 -0.13(-0.36%)
Feb 01, 2006 35.70 36.16 35.68 35.81 21,651,512 +0.20(+0.56%)
Jan 31, 2006 35.99 36.11 35.56 35.62 33,222,454 -0.53(-1.47%)
Jan 30, 2006 36.34 36.36 35.93 36.15 19,188,722 -0.19(-0.53%)
Jan 27, 2006 36.49 36.65 36.12 36.34 18,734,906 +0.04(+0.12%)
Jan 26, 2006 36.36 36.83 36.25 36.30 25,762,192 +0.09(+0.24%)
Jan 25, 2006 37.76 37.76 35.93 36.21 40,985,312 -0.53(-1.45%)
Jan 24, 2006 37.26 37.91 36.74 36.74 32,241,796 -1.13(-2.99%)
Jan 23, 2006 37.60 37.91 37.52 37.88 11,653,336 +0.24(+0.64%)
Jan 20, 2006 38.48 38.56 37.59 37.63 17,811,602 -0.85(-2.20%)
Jan 19, 2006 38.56 38.76 38.19 38.48 12,108,283 -0.01(-0.03%)
Jan 18, 2006 38.22 38.52 37.97 38.49 12,218,789 +0.56(+1.48%)
Jan 17, 2006 37.95 38.42 37.82 37.93 15,629,116 -0.33(-0.87%)
Jan 13, 2006 38.31 38.56 38.02 38.26 11,379,496 -0.24(-0.63%)
Jan 12, 2006 38.69 38.72 38.25 38.51 11,732,984 -0.18(-0.46%)
Jan 11, 2006 38.97 38.99 38.34 38.69 14,256,035 -0.37(-0.95%)
Jan 10, 2006 38.70 39.06 38.69 39.06 10,756,690 +0.07(+0.17%)
Jan 09, 2006 38.70 39.00 38.64 38.99 11,476,592 +0.24(+0.62%)
Jan 06, 2006 38.57 38.83 38.46 38.75 9,562,938 +0.17(+0.45%)
Jan 05, 2006 38.73 38.96 38.44 38.57 15,917,658 -0.16(-0.42%)
Jan 04, 2006 38.33 38.77 38.23 38.74 14,650,236 +0.59(+1.54%)
Jan 03, 2006 37.80 38.28 37.79 38.15 17,291,870 +0.95(+2.55%)
Dec 30, 2005 37.20 37.29 37.16 37.20 8,500,048 -0.09(-0.25%)
Dec 29, 2005 37.47 37.57 37.16 37.29 8,603,122 -0.11(-0.28%)
Dec 28, 2005 37.32 37.55 37.32 37.40 9,064,532 +0.07(+0.20%)
Dec 27, 2005 37.83 37.88 37.31 37.32 10,225,649 -0.50(-1.33%)
Dec 23, 2005 37.94 38.07 37.76 37.83 5,801,707 -0.13(-0.34%)
Dec 22, 2005 37.73 37.96 37.48 37.96 8,367,570 +0.27(+0.72%)
Dec 21, 2005 37.74 37.88 37.57 37.68 10,149,232 +0.06(+0.16%)
Dec 20, 2005 37.71 37.88 37.55 37.62 11,222,946 -0.25(-0.67%)
Dec 19, 2005 37.67 38.38 37.82 37.88 17,197,358 +0.20(+0.54%)
Dec 16, 2005 37.24 37.97 37.26 37.67 21,320,802 +0.43(+1.16%)
Dec 15, 2005 37.21 37.35 37.14 37.24 11,215,999 +0.03(+0.08%)
Dec 14, 2005 37.39 37.44 37.18 37.21 16,477,295 -0.09(-0.23%)
Dec 13, 2005 37.22 37.45 37.13 37.29 20,655,668 +0.06(+0.17%)
Dec 12, 2005 37.23 37.30 37.14 37.23 12,861,467 +0.03(+0.08%)
Dec 09, 2005 37.14 37.35 37.13 37.20 13,140,477 +0.01(+0.03%)
Dec 08, 2005 37.16 37.60 37.06 37.19 16,818,506 +0.02(+0.07%)
Dec 07, 2005 37.38 37.42 36.99 37.16 23,210,708 -0.27(-0.71%)
Dec 06, 2005 37.91 37.91 37.39 37.43 23,930,770 -0.36(-0.95%)
Dec 05, 2005 37.76 38.38 37.59 37.79 35,456,800 -0.10(-0.26%)
Dec 02, 2005 38.13 38.25 37.88 37.89 11,015,021 -0.30(-0.78%)
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.