Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 36.79 36.97 36.55 36.65 15,680,058 -0.08(-0.22%)
Mar 30, 2006 36.65 36.92 36.64 36.73 12,665,880 -0.10(-0.27%)
Mar 29, 2006 36.90 37.01 36.73 36.83 10,715,891 -0.06(-0.15%)
Mar 28, 2006 37.01 37.05 36.83 36.88 12,522,717 -0.21(-0.57%)
Mar 27, 2006 37.18 37.38 36.98 37.10 12,069,314 -0.28(-0.75%)
Mar 24, 2006 37.54 37.63 37.31 37.37 8,368,730 -0.26(-0.69%)
Mar 23, 2006 37.61 37.69 37.52 37.63 11,232,635 -0.12(-0.31%)
Mar 22, 2006 37.32 37.81 37.32 37.75 11,418,294 +0.27(+0.71%)
Mar 21, 2006 37.62 37.65 37.39 37.49 12,732,776 +0.06(+0.15%)
Mar 20, 2006 37.38 37.47 37.32 37.43 9,515,972 +0.09(+0.23%)
Mar 17, 2006 37.38 37.38 37.23 37.34 18,601,972 +0.20(+0.53%)
Mar 16, 2006 37.10 37.27 36.95 37.14 17,427,422 +0.14(+0.37%)
Mar 15, 2006 36.61 37.10 36.58 37.01 14,382,220 +0.32(+0.86%)
Mar 14, 2006 36.61 36.76 36.53 36.69 12,828,433 +0.13(+0.36%)
Mar 13, 2006 36.73 36.74 36.51 36.56 10,050,006 +0.02(+0.07%)
Mar 10, 2006 36.30 36.54 36.20 36.54 14,931,765 +0.45(+1.25%)
Mar 09, 2006 36.48 36.50 36.05 36.09 13,849,156 -0.27(-0.73%)
Mar 08, 2006 35.99 36.42 35.79 36.35 11,995,471 +0.32(+0.89%)
Mar 07, 2006 35.60 36.09 35.60 36.03 15,447,378 +0.20(+0.55%)
Mar 06, 2006 35.63 35.94 35.59 35.83 9,600,157 +0.27(+0.75%)
Mar 03, 2006 35.62 35.97 35.57 35.57 10,442,169 -0.14(-0.38%)
Mar 02, 2006 35.59 36.06 35.55 35.70 12,594,622 +0.02(+0.05%)
Mar 01, 2006 35.66 35.78 35.55 35.68 11,540,128 +0.01(+0.02%)
Feb 28, 2006 35.84 35.85 35.54 35.68 14,449,115 -0.16(-0.45%)
Feb 27, 2006 35.87 36.24 35.79 35.84 11,323,607 +0.09(+0.26%)
Feb 24, 2006 36.32 36.32 35.54 35.75 16,761,859 -0.51(-1.42%)
Feb 23, 2006 36.51 36.55 36.17 36.26 15,759,719 -0.27(-0.75%)
Feb 22, 2006 36.52 36.64 36.33 36.53 13,972,444 -0.07(-0.19%)
Feb 21, 2006 36.59 36.71 36.36 36.60 10,486,604 +0.04(+0.12%)
Feb 17, 2006 36.62 36.68 36.35 36.56 10,944,693 +0.06(+0.15%)
Feb 16, 2006 36.79 36.79 36.25 36.50 19,218,412 -0.07(-0.20%)
Feb 15, 2006 36.56 36.76 36.33 36.58 13,434,856 +0.03(+0.08%)
Feb 14, 2006 36.33 36.68 36.33 36.54 15,862,809 +0.34(+0.94%)
Feb 13, 2006 36.13 36.29 35.92 36.20 8,104,218 +0.07(+0.19%)
Feb 10, 2006 36.33 36.37 36.04 36.14 13,182,301 -0.10(-0.27%)
Feb 09, 2006 36.61 36.95 36.08 36.24 19,602,012 -0.03(-0.09%)
Feb 08, 2006 35.31 36.35 35.23 36.27 23,635,780 +1.11(+3.17%)
Feb 07, 2006 35.28 35.48 35.09 35.15 16,708,537 -0.03(-0.09%)
Feb 06, 2006 35.59 35.62 35.06 35.18 17,158,384 -0.33(-0.92%)
Feb 03, 2006 35.44 35.59 35.29 35.51 17,806,658 -0.17(-0.47%)
Feb 02, 2006 36.11 36.13 35.64 35.68 16,181,936 -0.13(-0.36%)
Feb 01, 2006 35.69 36.15 35.68 35.81 21,654,930 +0.20(+0.56%)
Jan 31, 2006 35.99 36.11 35.55 35.61 33,227,698 -0.53(-1.47%)
Jan 30, 2006 36.33 36.36 35.92 36.14 19,191,752 -0.19(-0.53%)
Jan 27, 2006 36.48 36.64 36.11 36.33 18,737,864 +0.04(+0.12%)
Jan 26, 2006 36.36 36.82 36.24 36.29 25,766,258 +0.09(+0.24%)
Jan 25, 2006 37.75 37.75 35.92 36.20 40,991,784 -0.53(-1.45%)
Jan 24, 2006 37.25 37.90 36.74 36.74 32,246,886 -1.13(-2.99%)
Jan 23, 2006 37.60 37.90 37.51 37.87 11,655,176 +0.24(+0.64%)
Jan 20, 2006 38.48 38.56 37.58 37.63 17,814,414 -0.85(-2.20%)
Jan 19, 2006 38.56 38.75 38.18 38.48 12,110,195 -0.01(-0.03%)
Jan 18, 2006 38.22 38.52 37.97 38.49 12,220,718 +0.56(+1.49%)
Jan 17, 2006 37.94 38.41 37.81 37.92 15,631,583 -0.33(-0.87%)
Jan 13, 2006 38.31 38.55 38.01 38.26 11,381,292 -0.24(-0.63%)
Jan 12, 2006 38.68 38.71 38.25 38.50 11,734,836 -0.18(-0.46%)
Jan 11, 2006 38.96 38.98 38.33 38.68 14,258,285 -0.37(-0.95%)
Jan 10, 2006 38.69 39.05 38.68 39.05 10,758,388 +0.07(+0.17%)
Jan 09, 2006 38.69 39.00 38.64 38.98 11,478,403 +0.24(+0.62%)
Jan 06, 2006 38.57 38.83 38.46 38.74 9,564,448 +0.17(+0.45%)
Jan 05, 2006 38.72 38.96 38.43 38.57 15,920,171 -0.16(-0.42%)
Jan 04, 2006 38.33 38.77 38.22 38.73 14,652,549 +0.59(+1.54%)
Jan 03, 2006 37.79 38.28 37.78 38.14 17,294,600 +0.95(+2.55%)
Dec 30, 2005 37.19 37.29 37.15 37.19 8,501,390 -0.09(-0.25%)
Dec 29, 2005 37.46 37.57 37.16 37.29 8,604,480 -0.11(-0.28%)
Dec 28, 2005 37.32 37.54 37.32 37.39 9,065,963 +0.07(+0.20%)
Dec 27, 2005 37.83 37.88 37.30 37.32 10,227,263 -0.50(-1.33%)
Dec 23, 2005 37.94 38.07 37.76 37.82 5,802,623 -0.13(-0.34%)
Dec 22, 2005 37.73 37.95 37.48 37.95 8,368,891 +0.27(+0.72%)
Dec 21, 2005 37.74 37.88 37.57 37.68 10,150,834 +0.06(+0.16%)
Dec 20, 2005 37.70 37.87 37.55 37.62 11,224,717 -0.25(-0.67%)
Dec 19, 2005 37.66 38.37 37.81 37.87 17,200,074 +0.20(+0.54%)
Dec 16, 2005 37.23 37.97 37.25 37.66 21,324,168 +0.43(+1.16%)
Dec 15, 2005 37.20 37.35 37.13 37.23 11,217,769 +0.03(+0.08%)
Dec 14, 2005 37.38 37.43 37.17 37.20 16,479,896 -0.09(-0.23%)
Dec 13, 2005 37.21 37.44 37.13 37.29 20,658,928 +0.06(+0.17%)
Dec 12, 2005 37.23 37.29 37.14 37.23 12,863,497 +0.03(+0.08%)
Dec 09, 2005 37.13 37.35 37.12 37.19 13,142,551 +0.01(+0.03%)
Dec 08, 2005 37.16 37.60 37.05 37.18 16,821,160 +0.02(+0.07%)
Dec 07, 2005 37.37 37.41 36.98 37.16 23,214,370 -0.27(-0.71%)
Dec 06, 2005 37.91 37.91 37.38 37.42 23,934,548 -0.36(-0.95%)
Dec 05, 2005 37.75 38.37 37.58 37.78 35,462,396 -0.10(-0.26%)
Dec 02, 2005 38.13 38.25 37.88 37.88 11,016,760 -0.30(-0.78%)
Dec 01, 2005 38.28 38.41 38.14 38.18 11,252,025 -0.04(-0.10%)
Nov 30, 2005 38.67 38.76 38.20 38.22 12,429,645 -0.15(-0.40%)
Nov 29, 2005 38.87 38.87 38.35 38.37 13,922,353 -0.25(-0.64%)
Nov 28, 2005 38.83 38.96 38.49 38.62 20,518,674 +0.15(+0.40%)
Nov 25, 2005 38.43 38.58 38.34 38.46 8,231,222 +0.30(+0.78%)
Nov 23, 2005 38.03 38.27 37.94 38.17 12,412,679 +0.04(+0.10%)
Nov 22, 2005 38.20 38.25 37.84 38.13 17,169,210 -0.24(-0.61%)
Nov 21, 2005 38.71 38.71 38.18 38.36 17,724,088 -0.35(-0.90%)
Nov 18, 2005 39.20 39.47 38.58 38.71 18,898,638 -0.49(-1.25%)
Nov 17, 2005 39.37 39.40 39.03 39.20 17,121,868 +0.06(+0.14%)
Nov 16, 2005 39.47 39.47 38.77 39.14 24,510,270 +0.26(+0.67%)
Nov 15, 2005 38.60 39.30 38.28 38.88 60,737,280 +1.44(+3.83%)
Nov 14, 2005 37.79 37.83 37.40 37.45 14,383,997 -0.25(-0.67%)
Nov 11, 2005 37.91 37.99 37.70 37.70 9,537,140 -0.30(-0.80%)
Nov 10, 2005 37.76 38.12 37.50 38.01 9,901,995 +0.24(+0.64%)
Nov 09, 2005 37.70 38.00 37.50 37.76 11,408,438 +0.15(+0.41%)
Nov 08, 2005 37.72 37.88 37.53 37.61 11,947,157 -0.41(-1.07%)
Nov 07, 2005 37.44 38.11 37.26 38.02 15,776,362 +0.34(+0.90%)
Nov 04, 2005 37.88 37.96 37.13 37.68 24,622,732 -0.20(-0.52%)
Nov 03, 2005 37.94 38.09 37.73 37.88 27,427,498 -0.06(-0.16%)
Nov 02, 2005 38.28 38.80 37.78 37.94 25,412,876 -0.37(-0.97%)
Nov 01, 2005 38.67 38.83 38.25 38.31 15,990,621 -0.45(-1.15%)
Oct 31, 2005 38.93 38.99 38.71 38.75 16,030,048 -0.20(-0.52%)
Oct 28, 2005 38.40 38.98 38.20 38.96 14,941,783 +0.93(+2.46%)
Oct 27, 2005 38.68 38.69 37.78 38.02 22,780,842 -0.85(-2.18%)
Oct 26, 2005 39.11 39.35 38.73 38.87 14,761,618 -0.48(-1.21%)
Oct 25, 2005 39.47 39.58 39.15 39.35 11,481,635 -0.32(-0.81%)
Oct 24, 2005 39.73 39.92 39.27 39.67 14,132,735 +0.02(+0.05%)
Oct 21, 2005 39.79 39.91 39.53 39.65 22,440,548 -0.06(-0.16%)
Oct 20, 2005 39.86 39.97 39.55 39.71 13,930,917 -0.09(-0.23%)
Oct 19, 2005 39.05 39.82 38.80 39.81 22,190,902 +0.84(+2.14%)
Oct 18, 2005 39.37 39.61 38.78 38.97 31,970,902 -0.02(-0.05%)
Oct 17, 2005 39.39 39.39 38.78 38.99 14,988,481 -0.43(-1.10%)
Oct 14, 2005 39.76 39.63 39.26 39.42 21,520,976 -0.20(-0.50%)
Oct 13, 2005 38.25 39.98 38.23 39.62 31,958,136 +1.37(+3.59%)
Oct 12, 2005 38.02 38.43 37.84 38.25 13,001,812 +0.32(+0.83%)
Oct 11, 2005 38.04 38.17 37.80 37.93 12,614,335 -0.11(-0.29%)
Oct 10, 2005 37.92 38.48 37.46 38.04 12,397,652 +0.08(+0.21%)
Oct 07, 2005 38.25 38.25 37.83 37.96 18,881,026 -0.14(-0.37%)
Oct 06, 2005 38.72 38.74 37.86 38.10 20,511,726 -0.42(-1.09%)
Oct 05, 2005 39.02 39.11 38.52 38.52 8,487,332 -0.50(-1.27%)
Oct 04, 2005 39.00 39.16 38.65 39.02 9,903,611 +0.29(+0.75%)
Oct 03, 2005 39.16 39.14 38.69 38.73 11,030,656 -0.43(-1.11%)
Sep 30, 2005 39.55 39.57 38.99 39.16 9,123,809 -0.29(-0.74%)
Sep 29, 2005 38.96 39.52 38.93 39.45 10,156,005 +0.33(+0.85%)
Sep 28, 2005 39.16 39.37 39.05 39.12 9,005,369 -0.15(-0.38%)
Sep 27, 2005 39.55 39.58 39.07 39.27 10,089,271 -0.26(-0.66%)
Sep 26, 2005 39.75 39.89 39.46 39.53 9,665,760 -0.07(-0.19%)
Sep 23, 2005 39.60 40.17 39.54 39.60 12,626,939 -0.43(-1.07%)
Sep 22, 2005 39.89 40.43 39.86 40.03 11,697,026 -0.01(-0.03%)
Sep 21, 2005 39.58 40.42 39.55 40.04 11,591,027 +0.19(+0.47%)
Sep 20, 2005 40.06 40.10 39.79 39.86 8,565,539 -0.15(-0.39%)
Sep 19, 2005 40.34 40.35 39.92 40.01 11,662,285 -0.33(-0.81%)
Sep 16, 2005 39.97 40.36 39.82 40.34 20,998,254 +0.50(+1.26%)
Sep 15, 2005 39.84 39.91 39.71 39.84 6,424,881 +0.04(+0.11%)
Sep 14, 2005 39.90 40.05 39.64 39.79 11,724,010 +0.15(+0.39%)
Sep 13, 2005 39.92 40.04 39.61 39.64 10,777,778 -0.39(-0.97%)
Sep 12, 2005 40.06 40.20 39.94 40.03 9,571,396 -0.03(-0.08%)
Sep 09, 2005 39.82 40.21 39.67 40.06 8,280,020 +0.39(+0.98%)
Sep 08, 2005 40.23 40.23 39.58 39.67 10,446,370 -0.43(-1.08%)
Sep 07, 2005 39.61 40.16 39.57 40.10 12,631,625 +0.62(+1.58%)
Sep 06, 2005 39.14 39.62 39.12 39.48 11,914,679 +0.55(+1.41%)
Sep 02, 2005 39.21 39.35 38.90 38.93 6,663,216 -0.14(-0.36%)
Sep 01, 2005 39.10 39.44 38.92 39.07 9,928,333 -0.16(-0.41%)
Aug 31, 2005 38.99 39.30 38.41 39.23 12,363,396 +0.24(+0.62%)
Aug 30, 2005 38.78 39.03 38.59 38.99 10,965,376 -0.01(-0.02%)
Aug 29, 2005 38.23 39.06 38.15 39.00 10,119,487 +0.66(+1.73%)
Aug 26, 2005 38.33 38.62 38.33 38.33 8,383,595 -0.37(-0.94%)
Aug 25, 2005 38.71 39.11 38.65 38.70 9,925,263 +0.17(+0.45%)
Aug 24, 2005 38.80 38.95 38.46 38.52 12,804,842 -0.32(-0.81%)
Aug 23, 2005 39.31 39.35 38.64 38.84 14,395,469 -0.46(-1.17%)
Aug 22, 2005 39.61 39.65 39.19 39.30 8,694,644 -0.04(-0.11%)
Aug 19, 2005 39.56 39.70 39.34 39.34 9,891,169 -0.42(-1.06%)
Aug 18, 2005 39.27 39.88 39.19 39.76 15,028,392 +0.46(+1.18%)
Aug 17, 2005 39.13 39.47 39.09 39.30 9,013,933 +0.30(+0.78%)
Aug 16, 2005 39.19 39.22 38.89 39.00 8,797,411 -0.21(-0.54%)
Aug 15, 2005 39.25 39.35 39.00 39.21 8,729,707 -0.13(-0.33%)
Aug 12, 2005 39.63 39.71 39.28 39.34 7,840,998 -0.46(-1.17%)
Aug 11, 2005 39.52 39.92 39.45 39.80 7,575,517 +0.28(+0.72%)
Aug 10, 2005 39.71 40.02 39.45 39.52 8,646,654 -0.11(-0.27%)
Aug 09, 2005 39.37 39.62 39.27 39.62 7,434,777 +0.36(+0.91%)
Aug 08, 2005 39.32 39.41 39.13 39.26 6,466,569 -0.06(-0.16%)
Aug 05, 2005 39.62 39.66 39.32 39.32 8,110,519 -0.38(-0.95%)
Aug 04, 2005 40.07 40.20 39.68 39.70 6,542,998 -0.45(-1.11%)
Aug 03, 2005 39.84 40.23 39.80 40.15 8,226,375 +0.15(+0.37%)
Aug 02, 2005 40.00 40.05 39.71 40.00 8,975,637 +0.08(+0.20%)
Aug 01, 2005 39.76 40.44 39.76 39.92 11,874,283 +0.33(+0.84%)
Jul 29, 2005 40.03 40.09 39.57 39.58 9,926,394 -0.48(-1.19%)
Jul 28, 2005 39.91 40.13 39.68 40.06 10,327,768 +0.12(+0.29%)
Jul 27, 2005 39.05 40.08 39.00 39.94 17,434,046 +1.16(+2.98%)
Jul 26, 2005 38.89 39.22 38.78 38.78 21,457,312 -0.41(-1.06%)
Jul 25, 2005 39.76 39.79 39.17 39.20 10,893,795 -0.61(-1.52%)
Jul 22, 2005 39.86 39.86 39.61 39.81 8,731,970 +0.21(+0.53%)
Jul 21, 2005 40.15 40.15 39.60 39.60 15,916,131 -0.61(-1.51%)
Jul 20, 2005 40.15 40.20 39.82 40.20 11,815,951 -0.04(-0.09%)
Jul 19, 2005 39.95 40.26 39.92 40.24 17,886,318 +0.26(+0.65%)
Jul 18, 2005 40.13 40.27 39.89 39.98 9,591,432 -0.27(-0.66%)
Jul 15, 2005 39.96 40.32 39.96 40.25 10,452,510 +0.27(+0.67%)
Jul 14, 2005 40.04 40.15 39.81 39.98 10,537,503 +0.11(+0.28%)
Jul 13, 2005 39.99 40.16 39.82 39.87 11,003,510 -0.22(-0.56%)
Jul 12, 2005 40.10 40.23 39.99 40.09 8,307,974 -0.01(-0.02%)
Jul 11, 2005 39.78 40.12 39.68 40.10 10,548,975 +0.32(+0.79%)
Jul 08, 2005 39.55 39.79 39.32 39.78 13,162,426 +0.22(+0.56%)
Jul 07, 2005 39.67 39.67 39.31 39.56 13,440,996 -0.14(-0.36%)
Jul 06, 2005 40.16 40.18 39.70 39.70 10,765,013 -0.43(-1.08%)
Jul 05, 2005 39.86 40.38 39.84 40.13 10,394,179 -0.06(-0.15%)
Jul 01, 2005 40.12 40.49 40.12 40.20 10,856,792 -0.03(-0.08%)
Jun 30, 2005 40.61 40.65 39.99 40.23 15,098,842 -0.43(-1.07%)
Jun 29, 2005 40.81 40.84 40.47 40.66 12,848,308 -0.23(-0.56%)
Jun 28, 2005 39.87 40.91 39.87 40.89 9,810,862 +0.26(+0.64%)
Jun 27, 2005 40.55 40.79 40.53 40.63 11,149,581 +0.04(+0.11%)
Jun 24, 2005 40.66 41.03 40.23 40.59 29,601,926 +0.14(+0.35%)
Jun 23, 2005 40.77 40.91 40.34 40.44 14,425,362 -0.40(-0.98%)
Jun 22, 2005 41.25 41.26 40.83 40.85 14,337,461 -0.33(-0.80%)
Jun 21, 2005 41.06 41.28 40.97 41.17 14,007,508 -0.01(-0.03%)
Jun 20, 2005 41.08 41.34 40.97 41.19 13,249,035 -0.01(-0.02%)
Jun 17, 2005 40.48 41.31 40.48 41.19 22,424,228 +0.16(+0.39%)
Jun 16, 2005 40.95 41.20 40.91 41.03 7,165,903 -0.03(-0.08%)
Jun 15, 2005 41.19 41.19 40.86 41.06 7,522,194 -0.14(-0.35%)
Jun 14, 2005 41.10 41.34 41.07 41.20 6,433,768 +0.07(+0.17%)
Jun 13, 2005 41.00 41.43 40.99 41.14 8,747,158 -0.01(-0.02%)
Jun 10, 2005 41.16 41.29 40.68 41.14 8,480,546 -0.15(-0.37%)
Jun 09, 2005 41.04 41.38 40.94 41.30 8,449,037 +0.23(+0.56%)
Jun 08, 2005 41.37 41.37 41.00 41.07 8,557,944 -0.11(-0.27%)
Jun 07, 2005 41.30 41.43 41.16 41.18 8,920,537 +0.10(+0.24%)
Jun 06, 2005 41.21 41.29 41.03 41.08 11,378,222 -0.04(-0.09%)
Jun 03, 2005 41.36 41.43 41.07 41.12 10,544,936 -0.35(-0.84%)
Jun 02, 2005 41.62 41.62 41.38 41.46 10,925,627 -0.19(-0.46%)
Jun 01, 2005 41.53 41.84 41.50 41.66 8,024,557 +0.13(+0.31%)
May 31, 2005 41.89 41.89 41.53 41.53 10,338,594 -0.20(-0.49%)
May 27, 2005 41.77 41.89 41.73 41.73 7,125,668 +0.01(+0.01%)
May 26, 2005 42.08 42.08 41.69 41.72 8,131,364 -0.03(-0.07%)
May 25, 2005 41.85 41.90 41.59 41.76 7,636,272 -0.08(-0.19%)
May 24, 2005 41.65 41.89 41.63 41.84 13,497,550 +0.21(+0.51%)
May 23, 2005 41.65 41.82 41.49 41.63 9,496,259 +0.04(+0.09%)
May 20, 2005 41.87 41.87 41.52 41.59 10,003,793 -0.13(-0.31%)
May 19, 2005 41.80 41.92 41.63 41.72 13,143,844 -0.12(-0.28%)
May 18, 2005 42.08 42.13 41.76 41.84 13,726,676 -0.19(-0.46%)
May 17, 2005 41.66 42.05 41.51 42.03 8,554,874 +0.17(+0.40%)
May 16, 2005 41.53 41.86 41.53 41.86 6,372,043 +0.33(+0.80%)
May 13, 2005 41.56 41.70 41.32 41.53 9,621,810 -0.34(-0.81%)
May 12, 2005 42.13 42.17 41.62 41.87 7,829,203 -0.19(-0.44%)
May 11, 2005 41.97 42.15 41.61 42.05 8,030,212 +0.14(+0.32%)
May 10, 2005 42.08 42.18 41.75 41.92 11,101,752 -0.27(-0.65%)
May 09, 2005 42.15 42.26 41.94 42.19 10,932,898 -0.02(-0.06%)
May 06, 2005 42.62 42.62 42.18 42.21 7,644,513 -0.19(-0.44%)
May 05, 2005 42.24 42.45 42.02 42.40 10,146,794 +0.18(+0.42%)
May 04, 2005 42.18 42.24 41.87 42.22 13,637,158 -0.32(-0.74%)
May 03, 2005 42.59 42.60 42.28 42.54 9,236,595 -0.03(-0.07%)
May 02, 2005 42.50 42.60 42.30 42.57 7,046,977 +0.09(+0.22%)
Apr 29, 2005 41.97 42.47 41.95 42.47 10,569,012 +0.60(+1.43%)
Apr 28, 2005 42.15 42.29 41.85 41.87 10,351,521 -0.41(-0.98%)
Apr 27, 2005 41.98 42.33 41.89 42.29 9,640,715 +0.19(+0.46%)
Apr 26, 2005 42.33 42.51 42.08 42.10 9,479,939 -0.32(-0.76%)
Apr 25, 2005 42.70 43.01 42.36 42.42 9,665,114 +0.03(+0.07%)
Apr 22, 2005 42.29 42.57 42.08 42.39 11,346,228 +0.12(+0.29%)
Apr 21, 2005 42.29 42.38 41.98 42.26 12,435,785 +0.12(+0.28%)
Apr 20, 2005 42.73 42.80 41.99 42.15 12,736,654 -0.59(-1.38%)
Apr 19, 2005 43.24 43.29 42.34 42.73 15,097,873 +0.01(+0.01%)
Apr 18, 2005 42.89 42.89 42.37 42.73 14,808,962 -0.22(-0.52%)
Apr 15, 2005 43.25 43.32 42.89 42.95 20,990,822 +0.09(+0.22%)
Apr 14, 2005 42.45 42.86 42.23 42.86 13,039,138 +0.41(+0.96%)
Apr 13, 2005 42.36 42.70 42.36 42.45 11,534,473 -0.03(-0.07%)
Apr 12, 2005 42.26 42.52 41.99 42.48 15,795,428 -0.15(-0.36%)
Apr 11, 2005 42.58 42.86 42.52 42.63 7,189,655 +0.15(+0.36%)
Apr 08, 2005 42.99 43.00 42.48 42.48 7,792,846 -0.37(-0.87%)
Apr 07, 2005 42.45 42.86 42.37 42.85 8,039,261 +0.27(+0.62%)
Apr 06, 2005 42.77 42.83 42.49 42.58 9,193,775 -0.12(-0.29%)
Apr 05, 2005 42.07 42.73 41.95 42.71 14,727,200 +0.64(+1.52%)
Apr 04, 2005 41.43 42.14 41.37 42.07 14,033,361 +0.70(+1.69%)
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.