Skip to main content

Johnson & Johnson (NY: JNJ )

158.13 +0.17 (+0.11%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 32.70 33.19 32.70 33.19 15,606,241 +0.56(+1.72%)
Oct 30, 2003 32.63 32.93 32.50 32.63 16,202,870 +0.00(+0.00%)
Oct 29, 2003 33.30 33.34 31.68 32.63 42,332,780 -0.70(-2.10%)
Oct 28, 2003 32.96 33.33 32.87 33.32 10,389,904 +0.41(+1.24%)
Oct 27, 2003 33.20 33.41 32.82 32.92 7,939,083 -0.28(-0.85%)
Oct 24, 2003 33.17 33.20 32.74 33.20 10,713,850 +0.03(+0.10%)
Oct 23, 2003 32.94 33.27 32.92 33.17 10,220,652 +0.26(+0.78%)
Oct 22, 2003 33.10 33.42 32.80 32.91 11,732,245 -0.62(-1.85%)
Oct 21, 2003 33.39 33.64 33.34 33.53 10,853,983 +0.15(+0.43%)
Oct 20, 2003 33.36 33.48 33.21 33.38 7,643,195 +0.14(+0.44%)
Oct 17, 2003 33.54 33.56 33.15 33.24 11,143,198 -0.18(-0.55%)
Oct 16, 2003 33.30 33.46 33.18 33.42 9,910,508 +0.13(+0.38%)
Oct 15, 2003 33.69 33.73 33.17 33.30 18,927,436 -0.28(-0.84%)
Oct 14, 2003 33.38 33.61 33.23 33.58 22,064,216 +0.75(+2.29%)
Oct 13, 2003 32.77 32.88 32.63 32.83 8,109,094 +0.36(+1.12%)
Oct 10, 2003 32.57 32.57 32.36 32.47 10,244,918 -0.10(-0.30%)
Oct 09, 2003 33.10 33.12 32.43 32.57 16,374,245 -0.26(-0.78%)
Oct 08, 2003 33.01 33.03 32.70 32.82 9,838,015 -0.21(-0.64%)
Oct 07, 2003 32.99 33.11 32.84 33.03 10,805,755 -0.04(-0.12%)
Oct 06, 2003 33.05 33.26 32.81 33.07 8,702,993 +0.03(+0.10%)
Oct 03, 2003 33.45 33.59 32.97 33.04 10,436,009 -0.13(-0.38%)
Oct 02, 2003 33.23 33.23 32.94 33.17 9,802,375 +0.02(+0.06%)
Oct 01, 2003 32.78 33.15 32.57 33.15 14,266,024 +0.49(+1.51%)
Sep 30, 2003 32.78 32.85 32.49 32.65 13,159,363 -0.22(-0.68%)
Sep 29, 2003 32.43 32.92 32.39 32.88 12,672,080 +0.45(+1.38%)
Sep 26, 2003 32.66 32.73 32.37 32.43 11,856,302 -0.23(-0.71%)
Sep 25, 2003 32.61 32.90 32.61 32.66 10,552,029 +0.05(+0.16%)
Sep 24, 2003 32.98 32.98 32.57 32.61 14,512,319 -0.38(-1.14%)
Sep 23, 2003 33.20 33.30 32.93 32.98 10,723,556 -0.11(-0.32%)
Sep 22, 2003 33.03 33.09 32.84 33.09 10,052,007 -0.09(-0.26%)
Sep 19, 2003 33.46 33.46 33.06 33.17 14,756,491 -0.28(-0.85%)
Sep 18, 2003 33.10 33.56 33.09 33.46 12,048,304 +0.34(+1.04%)
Sep 17, 2003 33.38 33.52 33.03 33.11 13,696,086 -0.42(-1.24%)
Sep 16, 2003 33.53 33.67 33.27 33.53 16,772,201 +0.01(+0.02%)
Sep 15, 2003 33.65 34.55 33.07 33.52 33,085,630 -0.52(-1.53%)
Sep 12, 2003 34.31 34.31 33.87 34.04 14,706,292 -0.41(-1.19%)
Sep 11, 2003 34.49 34.62 34.25 34.45 13,370,625 +0.14(+0.40%)
Sep 10, 2003 33.79 34.50 33.75 34.31 19,317,960 +0.52(+1.54%)
Sep 09, 2003 33.79 33.92 33.61 33.79 10,614,361 -0.03(-0.10%)
Sep 08, 2003 33.61 33.94 33.56 33.83 13,994,856 +0.53(+1.58%)
Sep 05, 2003 33.54 33.70 33.16 33.30 9,834,375 -0.41(-1.21%)
Sep 04, 2003 33.29 33.81 33.09 33.71 15,310,353 +0.58(+1.75%)
Sep 03, 2003 32.97 33.15 32.63 33.13 15,839,190 +0.16(+0.48%)
Sep 02, 2003 32.82 33.05 32.58 32.97 13,260,823 +0.28(+0.85%)
Aug 29, 2003 32.40 32.82 32.32 32.69 13,713,679 +0.29(+0.90%)
Aug 28, 2003 32.48 32.54 32.31 32.40 9,392,287 -0.08(-0.24%)
Aug 27, 2003 32.51 32.69 32.44 32.48 9,742,621 -0.27(-0.83%)
Aug 26, 2003 32.75 32.92 32.32 32.75 11,425,589 +0.07(+0.20%)
Aug 25, 2003 32.78 32.86 32.51 32.69 8,747,430 +0.02(+0.06%)
Aug 22, 2003 32.63 32.96 32.31 32.67 16,846,210 +0.09(+0.28%)
Aug 21, 2003 32.84 33.12 32.44 32.57 14,716,605 -0.42(-1.26%)
Aug 20, 2003 32.97 33.30 32.82 32.99 10,694,437 -0.02(-0.06%)
Aug 19, 2003 33.56 33.56 32.80 33.01 14,408,584 -0.24(-0.71%)
Aug 18, 2003 33.54 33.69 33.20 33.25 8,204,184 -0.42(-1.23%)
Aug 15, 2003 33.66 33.75 33.43 33.66 5,502,973 +0.03(+0.10%)
Aug 14, 2003 33.69 33.83 33.43 33.63 7,823,518 +0.01(+0.02%)
Aug 13, 2003 33.83 33.90 33.38 33.62 8,999,791 -0.18(-0.53%)
Aug 12, 2003 34.02 34.07 33.15 33.80 13,953,150 -0.28(-0.81%)
Aug 11, 2003 33.96 34.24 33.86 34.08 6,899,607 -0.05(-0.14%)
Aug 08, 2003 34.29 34.45 33.79 34.12 8,815,221 -0.03(-0.10%)
Aug 07, 2003 33.01 34.23 32.99 34.16 13,489,981 +1.05(+3.17%)
Aug 06, 2003 32.96 33.48 32.78 33.11 13,928,126 +0.28(+0.86%)
Aug 05, 2003 33.46 33.46 32.82 32.82 10,557,033 -0.54(-1.62%)
Aug 04, 2003 33.25 33.63 32.95 33.36 11,593,931 +0.11(+0.34%)
Aug 01, 2003 33.59 33.59 33.07 33.25 15,120,171 -0.90(-2.63%)
Jul 31, 2003 34.02 34.72 33.82 34.15 13,828,637 +0.47(+1.41%)
Jul 30, 2003 33.59 33.71 33.38 33.67 10,651,669 +0.29(+0.87%)
Jul 29, 2003 33.96 34.05 33.33 33.38 14,360,204 -0.55(-1.61%)
Jul 28, 2003 34.13 34.25 33.82 33.93 11,615,315 -0.51(-1.47%)
Jul 25, 2003 33.79 34.45 33.79 34.44 8,442,594 +0.35(+1.02%)
Jul 24, 2003 34.62 34.76 34.01 34.09 8,813,705 -0.33(-0.96%)
Jul 23, 2003 34.27 34.56 33.78 34.42 9,779,626 +0.29(+0.85%)
Jul 22, 2003 33.83 34.27 33.67 34.13 9,059,242 +0.25(+0.74%)
Jul 21, 2003 34.74 34.78 33.79 33.88 11,202,194 -0.90(-2.58%)
Jul 18, 2003 34.58 34.78 34.19 34.78 10,782,855 +0.31(+0.90%)
Jul 17, 2003 34.85 34.88 34.30 34.47 10,695,044 -0.22(-0.63%)
Jul 16, 2003 34.49 34.98 34.42 34.68 12,799,019 +0.03(+0.10%)
Jul 15, 2003 35.57 35.73 34.63 34.65 21,600,894 -0.69(-1.96%)
Jul 14, 2003 35.14 35.76 34.89 35.34 18,088,910 +1.13(+3.32%)
Jul 11, 2003 33.92 34.24 33.85 34.21 10,734,475 +0.42(+1.23%)
Jul 10, 2003 33.89 34.29 33.77 33.79 11,437,266 -0.44(-1.29%)
Jul 09, 2003 34.39 34.61 34.12 34.23 16,162,529 -0.37(-1.07%)
Jul 08, 2003 34.60 34.95 34.29 34.60 15,974,319 -0.33(-0.94%)
Jul 07, 2003 35.10 35.40 34.68 34.93 13,108,708 -0.01(-0.02%)
Jul 03, 2003 34.88 35.11 34.51 34.94 8,776,548 +0.06(+0.17%)
Jul 02, 2003 34.39 34.99 34.39 34.88 12,730,014 +0.32(+0.92%)
Jul 01, 2003 34.09 34.71 33.95 34.56 13,799,518 +0.47(+1.39%)
Jun 30, 2003 34.34 34.53 34.03 34.09 15,629,900 +0.11(+0.31%)
Jun 27, 2003 33.79 34.58 33.46 33.98 24,981,694 -0.50(-1.45%)
Jun 26, 2003 34.43 35.51 34.42 34.49 13,420,976 -0.11(-0.32%)
Jun 25, 2003 34.62 35.07 34.54 34.60 9,405,481 -0.09(-0.25%)
Jun 24, 2003 35.18 35.47 34.68 34.68 15,124,873 -0.49(-1.41%)
Jun 23, 2003 35.67 35.84 34.85 35.18 14,511,561 -0.73(-2.02%)
Jun 20, 2003 36.17 36.27 35.87 35.90 14,667,012 +0.03(+0.07%)
Jun 19, 2003 36.60 36.64 35.64 35.88 11,241,474 -0.36(-0.98%)
Jun 18, 2003 36.10 36.39 36.01 36.23 13,228,065 +0.13(+0.35%)
Jun 17, 2003 35.97 36.42 35.84 36.11 16,568,673 +0.70(+1.97%)
Jun 16, 2003 34.95 35.67 34.86 35.41 14,476,376 +0.75(+2.17%)
Jun 13, 2003 35.24 35.47 34.55 34.66 12,098,655 -0.47(-1.33%)
Jun 12, 2003 35.11 35.72 35.01 35.12 15,911,835 +0.18(+0.51%)
Jun 11, 2003 34.89 34.95 34.35 34.95 15,793,540 +0.24(+0.68%)
Jun 10, 2003 34.80 34.85 34.22 34.71 13,444,786 -0.05(-0.15%)
Jun 09, 2003 34.62 35.03 34.35 34.76 12,159,470 -0.02(-0.06%)
Jun 06, 2003 35.11 35.22 34.49 34.78 23,951,468 +0.48(+1.40%)
Jun 05, 2003 34.62 35.11 34.04 34.30 32,225,114 -1.35(-3.77%)
Jun 04, 2003 35.59 35.90 35.21 35.65 14,046,875 +0.14(+0.39%)
Jun 03, 2003 35.09 35.67 35.09 35.51 11,489,134 +0.42(+1.18%)
Jun 02, 2003 35.84 36.03 35.03 35.09 14,648,055 -0.75(-2.08%)
May 30, 2003 35.31 35.87 35.18 35.84 12,255,319 +0.63(+1.80%)
May 29, 2003 35.55 35.70 35.09 35.20 14,192,772 -0.18(-0.50%)
May 28, 2003 35.41 35.51 35.10 35.38 11,884,511 +0.16(+0.45%)
May 27, 2003 34.75 35.34 34.65 35.22 14,101,170 +0.22(+0.62%)
May 23, 2003 35.12 35.20 34.68 35.01 11,162,762 -0.19(-0.54%)
May 22, 2003 35.24 35.57 35.09 35.20 12,670,715 -0.05(-0.13%)
May 21, 2003 35.67 35.82 35.07 35.24 15,095,754 -0.36(-1.00%)
May 20, 2003 36.15 36.36 35.16 35.60 15,270,011 -0.42(-1.17%)
May 19, 2003 36.73 36.83 35.61 36.02 20,594,784 -0.93(-2.52%)
May 16, 2003 36.40 37.09 36.40 36.95 9,875,778 +0.40(+1.08%)
May 15, 2003 36.59 36.89 36.42 36.56 7,633,640 +0.06(+0.16%)
May 14, 2003 36.84 36.86 36.27 36.50 11,384,641 -0.10(-0.27%)
May 13, 2003 36.92 36.92 36.36 36.60 12,132,626 -0.44(-1.18%)
May 12, 2003 36.98 37.08 36.63 37.03 11,948,056 -0.12(-0.32%)
May 09, 2003 36.66 37.29 36.66 37.15 8,801,572 -0.07(-0.18%)
May 08, 2003 37.59 37.59 36.96 37.21 6,984,688 -0.38(-1.00%)
May 07, 2003 37.27 37.93 37.22 37.59 11,725,723 +0.32(+0.87%)
May 06, 2003 37.39 37.58 37.19 37.27 9,823,910 +0.04(+0.11%)
May 05, 2003 37.10 37.69 37.10 37.23 8,841,914 -0.12(-0.32%)
May 02, 2003 36.89 37.42 36.63 37.35 9,536,060 +0.21(+0.57%)
May 01, 2003 37.16 37.43 36.60 37.14 9,280,665 -0.03(-0.07%)
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%)
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.