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 (%)
Dec 31, 2009 42.95 42.48 42.48 42.48 10,557,337 -0.33(-0.77%)
Dec 30, 2009 42.72 42.89 42.56 42.81 8,494,651 -0.02(-0.05%)
Dec 29, 2009 42.93 43.13 42.81 42.83 10,101,793 +0.00(+0.00%)
Dec 28, 2009 42.80 42.86 42.71 42.83 8,633,337 +0.16(+0.37%)
Dec 24, 2009 42.66 42.76 42.55 42.67 3,690,568 +0.09(+0.20%)
Dec 23, 2009 42.56 42.76 42.56 42.58 9,644,638 +0.03(+0.06%)
Dec 22, 2009 42.41 42.74 42.41 42.56 10,803,357 -0.03(-0.06%)
Dec 21, 2009 42.63 42.87 42.36 42.58 16,869,954 +0.13(+0.31%)
Dec 18, 2009 42.70 42.70 42.15 42.45 33,629,408 -0.07(-0.16%)
Dec 17, 2009 42.50 42.72 42.34 42.52 15,298,284 -0.32(-0.74%)
Dec 16, 2009 42.83 42.92 42.70 42.83 20,244,658 +0.14(+0.32%)
Dec 15, 2009 42.69 42.73 42.50 42.69 16,262,834 -0.15(-0.34%)
Dec 14, 2009 42.95 42.96 42.77 42.84 12,392,413 +0.07(+0.17%)
Dec 11, 2009 42.69 42.97 42.68 42.77 10,909,514 +0.05(+0.12%)
Dec 10, 2009 42.64 42.87 42.46 42.71 13,407,484 +0.26(+0.61%)
Dec 09, 2009 42.47 42.47 42.23 42.46 13,513,129 +0.09(+0.20%)
Dec 08, 2009 42.54 42.63 42.16 42.37 16,791,806 -0.08(-0.19%)
Dec 07, 2009 42.52 42.71 42.33 42.45 13,808,705 +0.01(+0.02%)
Dec 04, 2009 42.69 43.05 42.31 42.44 22,733,698 +0.13(+0.31%)
Dec 03, 2009 42.24 42.69 42.12 42.31 18,984,828 +0.18(+0.44%)
Dec 02, 2009 41.88 42.36 41.84 42.13 16,522,345 +0.24(+0.58%)
Dec 01, 2009 41.51 41.98 41.51 41.88 18,654,546 +0.44(+1.07%)
Nov 30, 2009 41.40 41.53 41.04 41.44 16,399,898 -0.03(-0.08%)
Nov 27, 2009 41.23 41.61 40.89 41.47 9,221,125 -0.27(-0.65%)
Nov 25, 2009 41.80 41.84 41.50 41.74 10,897,567 +0.08(+0.19%)
Nov 24, 2009 41.50 41.81 41.32 41.67 14,680,043 +0.32(+0.78%)
Nov 23, 2009 41.21 41.61 41.16 41.34 21,028,856 +0.25(+0.61%)
Nov 20, 2009 40.77 41.30 40.70 41.09 24,716,832 -0.08(-0.19%)
Nov 19, 2009 41.05 41.21 40.65 41.17 20,164,726 +0.07(+0.18%)
Nov 18, 2009 40.93 41.21 40.85 41.10 17,471,496 +0.10(+0.24%)
Nov 17, 2009 40.86 41.18 40.75 41.00 17,326,246 -0.01(-0.03%)
Nov 16, 2009 40.52 41.12 40.50 41.01 20,876,320 +0.50(+1.24%)
Nov 13, 2009 40.39 40.61 40.25 40.51 15,089,478 +0.18(+0.46%)
Nov 12, 2009 39.99 40.51 39.98 40.33 20,608,878 +0.18(+0.46%)
Nov 11, 2009 40.16 40.27 40.00 40.14 16,952,018 -0.24(-0.59%)
Nov 10, 2009 40.06 40.49 39.96 40.38 17,771,758 +0.32(+0.79%)
Nov 09, 2009 39.85 40.06 39.76 40.06 17,853,258 +0.30(+0.75%)
Nov 06, 2009 39.53 39.79 39.28 39.77 12,917,314 +0.30(+0.75%)
Nov 05, 2009 39.44 39.70 39.36 39.47 13,933,148 +0.22(+0.55%)
Nov 04, 2009 38.99 39.61 38.89 39.25 21,120,846 +0.39(+1.00%)
Nov 03, 2009 39.59 39.59 38.78 38.86 26,021,562 -0.37(-0.94%)
Nov 02, 2009 39.01 39.48 38.85 39.23 18,647,306 +0.29(+0.75%)
Oct 30, 2009 39.38 39.49 38.76 38.94 31,794,098 -0.53(-1.35%)
Oct 29, 2009 39.45 39.58 39.25 39.48 21,220,728 +0.19(+0.49%)
Oct 28, 2009 39.58 39.63 39.24 39.28 20,981,832 -0.30(-0.75%)
Oct 27, 2009 39.77 39.83 39.53 39.58 15,572,255 -0.05(-0.12%)
Oct 26, 2009 40.02 40.18 39.54 39.63 17,906,906 -0.30(-0.74%)
Oct 23, 2009 39.75 39.94 39.65 39.92 16,291,507 -0.26(-0.66%)
Oct 22, 2009 39.67 40.39 39.59 40.19 15,058,027 +0.42(+1.04%)
Oct 21, 2009 39.96 40.28 39.75 39.77 18,999,748 -0.18(-0.46%)
Oct 20, 2009 39.95 40.03 39.90 39.96 23,845,498 -0.38(-0.93%)
Oct 19, 2009 39.97 40.54 39.85 40.33 17,351,988 +0.46(+1.16%)
Oct 16, 2009 39.94 40.04 39.73 39.87 21,096,596 -0.32(-0.79%)
Oct 15, 2009 39.85 40.19 39.76 40.19 21,297,570 +0.26(+0.64%)
Oct 14, 2009 40.37 40.39 39.73 39.93 28,736,606 -0.30(-0.75%)
Oct 13, 2009 40.18 40.49 39.98 40.23 35,637,620 -1.00(-2.43%)
Oct 12, 2009 41.12 41.38 40.80 41.24 19,253,412 +0.52(+1.28%)
Oct 09, 2009 40.10 40.72 40.10 40.72 14,023,339 +0.53(+1.31%)
Oct 08, 2009 40.27 40.41 40.15 40.19 13,982,017 +0.15(+0.38%)
Oct 07, 2009 39.68 40.08 39.54 40.04 11,025,347 +0.28(+0.70%)
Oct 06, 2009 39.62 39.92 39.13 39.76 17,841,454 +0.31(+0.79%)
Oct 05, 2009 39.44 39.52 39.20 39.45 10,786,994 +0.06(+0.15%)
Oct 02, 2009 39.45 39.70 39.19 39.39 13,837,322 -0.05(-0.13%)
Oct 01, 2009 40.18 40.18 39.42 39.44 18,383,692 -0.71(-1.77%)
Sep 30, 2009 40.24 40.29 39.79 40.16 16,739,521 -0.03(-0.07%)
Sep 29, 2009 40.41 40.51 40.15 40.18 11,458,552 -0.31(-0.77%)
Sep 28, 2009 40.03 40.58 39.87 40.49 13,224,173 +0.51(+1.29%)
Sep 25, 2009 39.94 40.20 39.89 39.98 11,954,284 -0.07(-0.16%)
Sep 24, 2009 40.16 40.23 39.96 40.04 14,087,995 -0.03(-0.08%)
Sep 23, 2009 40.33 40.41 40.03 40.08 16,945,838 -0.20(-0.51%)
Sep 22, 2009 40.14 40.34 39.80 40.28 15,159,208 +0.27(+0.68%)
Sep 21, 2009 39.87 40.16 39.85 40.01 10,975,142 -0.07(-0.18%)
Sep 18, 2009 40.25 40.39 40.04 40.08 21,931,862 +0.30(+0.75%)
Sep 17, 2009 39.70 40.16 39.68 39.79 18,592,722 +0.32(+0.82%)
Sep 16, 2009 39.77 39.80 39.40 39.46 16,396,847 -0.20(-0.51%)
Sep 15, 2009 39.92 39.92 39.44 39.67 12,617,709 -0.13(-0.31%)
Sep 14, 2009 39.79 40.05 39.71 39.79 10,090,399 -0.05(-0.13%)
Sep 11, 2009 40.03 40.16 39.72 39.85 12,858,892 -0.16(-0.40%)
Sep 10, 2009 40.25 40.26 39.85 40.00 13,382,172 -0.17(-0.43%)
Sep 09, 2009 40.08 40.31 40.00 40.18 14,104,610 +0.23(+0.58%)
Sep 08, 2009 40.08 40.08 39.56 39.94 13,332,606 +0.16(+0.41%)
Sep 04, 2009 39.38 39.80 39.32 39.78 11,259,295 +0.42(+1.06%)
Sep 03, 2009 39.46 39.46 39.09 39.36 13,226,646 -0.05(-0.12%)
Sep 02, 2009 39.35 39.58 39.22 39.41 12,414,323 -0.12(-0.30%)
Sep 01, 2009 39.80 40.06 39.32 39.53 18,030,638 -0.33(-0.83%)
Aug 31, 2009 39.59 39.96 39.54 39.86 15,438,351 +0.10(+0.25%)
Aug 28, 2009 40.06 40.06 39.61 39.76 16,524,932 -0.13(-0.33%)
Aug 27, 2009 39.94 40.05 39.54 39.89 16,727,842 -0.09(-0.23%)
Aug 26, 2009 40.40 40.46 39.90 39.98 16,475,734 -0.34(-0.83%)
Aug 25, 2009 40.24 40.55 40.13 40.32 16,388,918 -0.09(-0.23%)
Aug 24, 2009 40.35 40.41 40.02 40.41 15,922,764 +0.16(+0.41%)
Aug 21, 2009 40.29 40.51 39.97 40.25 19,097,714 +0.05(+0.13%)
Aug 20, 2009 39.93 40.35 39.69 40.20 15,095,234 +0.38(+0.96%)
Aug 19, 2009 39.42 39.89 39.36 39.81 15,919,974 +0.38(+0.95%)
Aug 18, 2009 39.54 39.54 39.24 39.44 13,347,699 +0.03(+0.07%)
Aug 17, 2009 39.30 39.70 39.30 39.41 19,580,082 -0.21(-0.53%)
Aug 14, 2009 39.85 40.03 39.33 39.62 13,588,369 -0.16(-0.40%)
Aug 13, 2009 40.02 40.02 39.60 39.78 12,643,651 -0.18(-0.45%)
Aug 12, 2009 39.74 40.26 39.59 39.96 12,463,749 +0.24(+0.61%)
Aug 11, 2009 40.02 40.18 39.67 39.71 12,588,997 -0.33(-0.82%)
Aug 10, 2009 39.62 40.04 39.27 40.04 14,396,440 +0.54(+1.37%)
Aug 07, 2009 39.54 39.85 39.47 39.50 15,125,411 -0.02(-0.05%)
Aug 06, 2009 40.01 40.01 39.37 39.52 16,430,322 -0.34(-0.86%)
Aug 05, 2009 40.35 40.38 39.76 39.87 13,002,968 -0.25(-0.62%)
Aug 04, 2009 40.33 40.33 40.01 40.12 13,505,464 -0.15(-0.36%)
Aug 03, 2009 40.33 40.35 39.85 40.26 16,951,002 +0.11(+0.26%)
Jul 31, 2009 40.78 41.00 40.08 40.16 20,064,656 -0.59(-1.46%)
Jul 30, 2009 40.66 41.20 40.57 40.75 19,161,310 +0.42(+1.03%)
Jul 29, 2009 40.06 40.52 40.02 40.33 15,956,527 +0.16(+0.39%)
Jul 28, 2009 40.25 40.60 39.96 40.18 13,685,822 -0.11(-0.28%)
Jul 27, 2009 40.48 40.60 39.98 40.29 12,036,756 -0.28(-0.68%)
Jul 24, 2009 39.74 40.64 39.71 40.56 17,306,532 +0.85(+2.14%)
Jul 23, 2009 39.08 39.80 38.98 39.71 18,946,336 +0.68(+1.74%)
Jul 22, 2009 39.21 39.46 38.88 39.03 14,190,895 -0.20(-0.50%)
Jul 21, 2009 39.13 39.50 38.79 39.23 17,017,374 +0.28(+0.73%)
Jul 20, 2009 39.21 39.21 38.74 38.95 13,990,354 -0.11(-0.29%)
Jul 17, 2009 39.28 39.28 38.74 39.06 17,151,428 -0.01(-0.03%)
Jul 16, 2009 38.87 39.37 38.79 39.07 17,583,672 +0.19(+0.49%)
Jul 15, 2009 38.55 38.91 38.39 38.88 19,691,724 +0.48(+1.25%)
Jul 14, 2009 38.25 38.72 37.88 38.40 30,984,752 +0.34(+0.88%)
Jul 13, 2009 37.58 38.16 37.56 38.06 20,569,136 +0.52(+1.39%)
Jul 10, 2009 37.15 37.84 37.10 37.54 20,716,218 +0.16(+0.42%)
Jul 09, 2009 37.66 37.75 37.12 37.39 17,172,444 -0.26(-0.68%)
Jul 08, 2009 37.23 37.74 37.08 37.64 23,373,332 +0.56(+1.51%)
Jul 07, 2009 37.33 37.40 37.02 37.08 14,676,163 -0.26(-0.69%)
Jul 06, 2009 37.00 37.43 36.74 37.34 19,529,916 +0.42(+1.14%)
Jul 02, 2009 37.41 37.41 36.90 36.92 22,927,218 -0.72(-1.91%)
Jul 01, 2009 37.47 37.71 37.19 37.64 23,227,482 +0.18(+0.48%)
Jun 30, 2009 37.74 37.74 37.08 37.46 24,223,350 -0.11(-0.28%)
Jun 29, 2009 37.33 37.59 36.95 37.56 20,942,444 +0.24(+0.64%)
Jun 26, 2009 37.07 37.33 36.70 37.33 48,975,612 +0.22(+0.59%)
Jun 25, 2009 36.68 37.22 36.63 37.11 21,592,734 +0.53(+1.46%)
Jun 24, 2009 36.44 36.82 36.30 36.57 18,905,320 +0.30(+0.82%)
Jun 23, 2009 36.63 36.66 36.21 36.28 18,874,652 -0.32(-0.87%)
Jun 22, 2009 36.84 36.90 36.52 36.59 20,072,620 -0.40(-1.07%)
Jun 19, 2009 37.13 37.36 36.87 36.99 29,318,660 +0.20(+0.54%)
Jun 18, 2009 36.52 37.04 36.28 36.79 18,353,792 +0.39(+1.07%)
Jun 17, 2009 36.06 36.62 35.97 36.40 19,761,880 +0.38(+1.06%)
Jun 16, 2009 36.28 36.48 36.00 36.02 19,116,162 -0.09(-0.24%)
Jun 15, 2009 36.83 36.92 35.97 36.11 22,457,952 -0.86(-2.34%)
Jun 12, 2009 36.85 37.29 36.75 36.97 18,017,800 +0.01(+0.02%)
Jun 11, 2009 36.70 37.25 36.67 36.96 19,376,498 +0.26(+0.70%)
Jun 10, 2009 36.94 37.10 36.42 36.71 20,112,710 -0.03(-0.07%)
Jun 09, 2009 36.95 37.10 36.70 36.73 16,924,220 +0.05(+0.13%)
Jun 08, 2009 36.40 37.01 36.38 36.69 14,998,568 -0.20(-0.54%)
Jun 05, 2009 36.81 37.06 36.36 36.88 15,490,256 +0.06(+0.16%)
Jun 04, 2009 37.17 37.19 36.58 36.83 18,529,374 -0.21(-0.57%)
Jun 03, 2009 36.85 37.13 36.71 37.04 16,969,892 -0.03(-0.09%)
Jun 02, 2009 36.96 37.25 36.68 37.07 15,583,491 +0.28(+0.77%)
Jun 01, 2009 36.77 36.96 36.45 36.79 18,885,024 +0.41(+1.12%)
May 29, 2009 36.00 36.45 35.61 36.38 18,962,412 +0.42(+1.16%)
May 28, 2009 35.78 36.22 35.52 35.96 16,514,211 +0.20(+0.57%)
May 27, 2009 36.56 36.60 35.72 35.76 18,924,498 -0.69(-1.88%)
May 26, 2009 36.07 36.55 35.69 36.44 17,269,742 +0.32(+0.89%)
May 22, 2009 36.34 36.56 36.03 36.12 11,260,191 -0.15(-0.40%)
May 21, 2009 36.55 36.65 35.91 36.26 18,943,384 -0.58(-1.58%)
May 20, 2009 37.08 37.24 36.80 36.84 20,819,188 -0.01(-0.04%)
May 19, 2009 37.07 37.07 36.73 36.86 20,244,082 -0.11(-0.29%)
May 18, 2009 36.80 37.01 36.42 36.96 19,529,306 +0.42(+1.16%)
May 15, 2009 36.27 36.56 36.08 36.54 24,914,738 +0.26(+0.71%)
May 14, 2009 36.48 36.53 36.11 36.28 18,175,382 -0.09(-0.24%)
May 13, 2009 36.07 36.56 35.95 36.37 16,637,990 +0.10(+0.27%)
May 12, 2009 35.93 36.38 35.55 36.27 17,932,350 +0.59(+1.64%)
May 11, 2009 35.98 36.19 35.61 35.68 19,823,290 -0.57(-1.58%)
May 08, 2009 36.32 36.60 36.07 36.26 19,759,560 +0.06(+0.16%)
May 07, 2009 35.53 36.27 35.33 36.20 23,113,820 +0.45(+1.25%)
May 06, 2009 36.11 36.11 35.33 35.75 25,196,546 -0.10(-0.28%)
May 05, 2009 35.45 35.88 35.25 35.85 20,198,752 +0.40(+1.12%)
May 04, 2009 34.70 35.55 34.69 35.45 22,918,318 +0.77(+2.22%)
May 01, 2009 34.64 34.68 34.08 34.68 18,962,332 +0.15(+0.44%)
Apr 30, 2009 33.94 34.70 33.86 34.53 30,301,944 +0.88(+2.61%)
Apr 29, 2009 33.67 33.69 33.05 33.65 28,047,194 +0.18(+0.55%)
Apr 28, 2009 33.49 33.82 33.24 33.47 18,323,730 -0.07(-0.22%)
Apr 27, 2009 33.84 34.10 33.39 33.54 19,793,504 -0.04(-0.12%)
Apr 24, 2009 34.13 34.19 33.40 33.58 22,393,886 -0.32(-0.93%)
Apr 23, 2009 33.88 33.97 33.18 33.90 22,131,152 +0.15(+0.43%)
Apr 22, 2009 34.36 34.39 33.71 33.75 20,240,766 -0.85(-2.46%)
Apr 21, 2009 34.66 34.87 34.29 34.60 18,554,872 +0.00(+0.00%)
Apr 20, 2009 35.06 35.28 34.52 34.60 23,213,622 -0.38(-1.09%)
Apr 17, 2009 34.62 35.20 34.46 34.99 26,827,084 +0.56(+1.63%)
Apr 16, 2009 34.23 34.50 34.00 34.42 18,524,260 +0.28(+0.83%)
Apr 15, 2009 34.15 34.35 33.86 34.14 17,441,852 +0.26(+0.78%)
Apr 14, 2009 34.29 34.60 33.77 33.88 31,492,680 +0.15(+0.43%)
Apr 13, 2009 33.81 34.00 33.63 33.73 18,298,054 -0.17(-0.51%)
Apr 09, 2009 34.29 34.33 33.70 33.90 22,835,136 -0.03(-0.08%)
Apr 08, 2009 33.99 34.21 33.77 33.93 16,592,730 +0.06(+0.18%)
Apr 07, 2009 34.22 34.29 33.82 33.87 19,909,826 -0.55(-1.61%)
Apr 06, 2009 34.31 34.65 34.08 34.42 19,361,880 +0.03(+0.10%)
Apr 03, 2009 34.95 35.15 34.13 34.39 23,070,566 -0.54(-1.55%)
Apr 02, 2009 35.14 35.70 34.73 34.93 26,413,252 -0.05(-0.13%)
Apr 01, 2009 34.49 35.08 34.21 34.98 20,820,038 +0.29(+0.84%)
Mar 31, 2009 35.19 35.28 34.56 34.69 28,079,540 -0.27(-0.77%)
Mar 30, 2009 34.65 35.26 34.53 34.96 23,872,278 +0.07(+0.21%)
Mar 26, 2009 35.00 35.41 34.46 34.89 22,099,392 +0.03(+0.08%)
Mar 25, 2009 34.94 35.13 34.30 34.86 23,991,804 +0.11(+0.30%)
Mar 24, 2009 34.94 35.35 34.50 34.75 25,920,130 -0.35(-1.00%)
Mar 23, 2009 34.54 35.10 34.47 35.10 28,542,600 +1.03(+3.02%)
Mar 20, 2009 33.69 34.29 33.56 34.08 41,844,924 +1.38(+4.20%)
Mar 19, 2009 33.74 33.74 32.64 32.70 28,754,162 -0.71(-2.12%)
Mar 18, 2009 33.43 34.02 33.14 33.41 25,330,860 -0.04(-0.12%)
Mar 17, 2009 33.44 33.46 32.62 33.45 26,305,826 -0.01(-0.02%)
Mar 16, 2009 33.72 33.97 33.40 33.46 25,092,034 +0.06(+0.18%)
Mar 13, 2009 32.76 33.49 32.48 33.40 0 +1.08(+3.35%)
Mar 12, 2009 31.47 32.53 31.21 32.31 24,772,704 +0.73(+2.30%)
Mar 11, 2009 31.80 32.14 31.37 31.59 25,124,940 +0.08(+0.25%)
Mar 10, 2009 31.15 31.57 30.95 31.51 33,183,064 +0.78(+2.53%)
Mar 09, 2009 31.30 31.49 30.50 30.73 35,338,536 -0.90(-2.86%)
Mar 06, 2009 31.39 32.04 31.00 31.64 0 +0.20(+0.63%)
Mar 05, 2009 31.86 32.06 31.27 31.44 33,889,400 -0.94(-2.91%)
Mar 04, 2009 31.51 32.56 31.25 32.38 36,777,796 +0.54(+1.71%)
Mar 02, 2009 32.33 32.60 31.76 31.84 42,311,496 -1.14(-3.45%)
Feb 27, 2009 34.02 34.29 32.93 32.97 0 -1.61(-4.65%)
Feb 26, 2009 35.93 35.93 34.49 34.58 32,275,114 -1.00(-2.82%)
Feb 25, 2009 35.82 36.11 35.34 35.59 31,869,434 -0.38(-1.06%)
Feb 24, 2009 36.01 36.12 35.51 35.97 28,581,256 +0.59(+1.66%)
Feb 23, 2009 35.72 36.33 35.33 35.38 31,085,844 -0.66(-1.83%)
Feb 20, 2009 36.28 36.58 35.97 36.04 0 -0.84(-2.29%)
Feb 19, 2009 37.10 37.26 36.69 36.88 18,500,272 +0.07(+0.18%)
Feb 18, 2009 36.73 37.10 36.55 36.82 23,529,438 -0.10(-0.27%)
Feb 17, 2009 36.98 37.45 36.75 36.92 23,118,338 -0.74(-1.96%)
Feb 13, 2009 38.06 38.12 37.46 37.66 19,051,510 -0.45(-1.18%)
Feb 12, 2009 37.54 38.15 36.98 38.10 21,874,118 +0.30(+0.79%)
Feb 11, 2009 37.51 37.83 37.28 37.81 22,279,152 +0.40(+1.06%)
Feb 10, 2009 38.24 38.58 37.33 37.41 25,189,660 -1.17(-3.03%)
Feb 09, 2009 38.55 38.71 38.22 38.58 14,188,660 -0.01(-0.02%)
Feb 06, 2009 38.42 38.72 38.12 38.59 17,375,536 +0.26(+0.69%)
Feb 05, 2009 38.20 38.61 37.59 38.32 22,413,634 +0.10(+0.26%)
Feb 04, 2009 38.72 38.99 38.03 38.22 17,346,104 -0.41(-1.06%)
Feb 03, 2009 38.30 38.78 37.74 38.63 19,988,950 +0.59(+1.54%)
Feb 02, 2009 37.75 38.34 37.54 38.05 16,579,967 +0.00(+0.00%)
Jan 30, 2009 38.37 38.51 37.75 38.05 0 -0.39(-1.01%)
Jan 29, 2009 38.36 38.76 38.02 38.43 24,503,248 -0.18(-0.48%)
Jan 28, 2009 38.40 38.74 38.18 38.62 27,515,316 +0.67(+1.77%)
Jan 27, 2009 37.49 38.07 37.27 37.95 22,398,962 +0.65(+1.75%)
Jan 26, 2009 37.06 37.56 36.80 37.29 25,070,808 +0.38(+1.04%)
Jan 23, 2009 37.03 37.19 36.34 36.91 32,349,876 -0.59(-1.58%)
Jan 22, 2009 37.17 37.57 36.67 37.50 29,035,452 +0.34(+0.90%)
Jan 21, 2009 37.98 37.98 36.33 37.17 33,827,384 -0.26(-0.69%)
Jan 20, 2009 37.27 38.27 37.26 37.43 35,109,440 -0.46(-1.20%)
Jan 16, 2009 38.30 38.30 37.35 37.88 0 -0.12(-0.31%)
Jan 15, 2009 38.31 38.38 36.94 38.00 30,908,694 -0.22(-0.57%)
Jan 14, 2009 38.61 38.64 37.84 38.22 25,335,094 -0.59(-1.51%)
Jan 13, 2009 38.65 38.99 38.50 38.80 23,523,862 +0.33(+0.86%)
Jan 12, 2009 38.96 39.18 38.35 38.47 23,129,088 -0.47(-1.20%)
Jan 09, 2009 39.00 39.27 38.61 38.94 22,287,844 +0.02(+0.05%)
Jan 08, 2009 39.34 39.50 38.66 38.92 26,301,688 -0.07(-0.19%)
Jan 07, 2009 39.07 39.45 38.74 38.99 21,692,290 -0.37(-0.94%)
Jan 06, 2009 39.79 39.86 38.84 39.36 33,513,178 -0.24(-0.60%)
Jan 05, 2009 39.85 40.08 39.15 39.60 23,570,540 -0.40(-0.99%)
Jan 02, 2009 39.65 40.23 38.94 40.00 0 +0.54(+1.37%)
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.