Skip to main content

Johnson & Johnson (NY: JNJ )

158.23 +0.27 (+0.17%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 37.15 37.48 37.04 37.17 10,535,653 -0.35(-0.93%)
Apr 29, 2003 37.49 37.73 37.26 37.52 8,897,228 -0.08(-0.21%)
Apr 28, 2003 37.13 37.81 37.06 37.60 6,612,987 +0.53(+1.42%)
Apr 25, 2003 37.92 38.03 36.80 37.07 12,686,000 -0.85(-2.24%)
Apr 24, 2003 37.86 38.16 37.18 37.92 18,657,870 +0.46(+1.23%)
Apr 23, 2003 37.06 37.59 36.96 37.46 9,818,112 +0.47(+1.27%)
Apr 22, 2003 36.11 37.19 36.09 36.99 11,159,331 +0.48(+1.32%)
Apr 21, 2003 36.61 36.86 36.30 36.51 8,198,036 +0.23(+0.64%)
Apr 17, 2003 35.94 36.56 35.94 36.28 11,607,566 +0.41(+1.14%)
Apr 16, 2003 36.92 37.06 35.58 35.87 22,529,436 -1.05(-2.84%)
Apr 15, 2003 37.26 37.72 36.60 36.92 19,942,984 -1.19(-3.12%)
Apr 14, 2003 37.85 38.24 37.75 38.10 7,471,549 +0.26(+0.70%)
Apr 11, 2003 38.06 38.34 37.81 37.84 8,944,539 +0.11(+0.30%)
Apr 10, 2003 38.06 38.06 37.40 37.73 10,027,370 -0.03(-0.09%)
Apr 09, 2003 37.60 38.32 37.60 37.76 9,266,765 -0.16(-0.42%)
Apr 08, 2003 37.97 38.25 37.72 37.92 8,218,810 +0.11(+0.30%)
Apr 07, 2003 38.14 38.96 37.72 37.81 10,956,594 -0.34(-0.88%)
Apr 04, 2003 37.93 38.25 37.82 38.14 10,232,836 +0.25(+0.66%)
Apr 03, 2003 38.20 38.51 37.75 37.89 11,256,681 -0.63(-1.63%)
Apr 02, 2003 38.43 38.70 38.10 38.52 12,813,829 -0.01(-0.02%)
Apr 01, 2003 38.16 38.65 38.04 38.53 11,817,278 +0.36(+0.95%)
Mar 31, 2003 37.43 38.55 37.43 38.16 14,553,394 +0.32(+0.85%)
Mar 28, 2003 36.93 37.99 36.93 37.84 8,653,701 +0.28(+0.74%)
Mar 27, 2003 36.93 37.81 36.73 37.56 8,366,655 +0.20(+0.53%)
Mar 26, 2003 37.65 37.66 37.25 37.37 10,069,373 -0.28(-0.74%)
Mar 25, 2003 37.26 37.85 36.95 37.64 11,592,857 +0.22(+0.58%)
Mar 24, 2003 37.66 38.24 37.36 37.43 10,969,028 -1.27(-3.27%)
Mar 21, 2003 38.37 38.70 37.84 38.69 13,175,935 +0.84(+2.23%)
Mar 20, 2003 37.70 37.92 37.26 37.85 8,894,802 +0.05(+0.14%)
Mar 19, 2003 37.48 37.89 36.94 37.79 10,353,842 +0.35(+0.93%)
Mar 18, 2003 37.19 37.53 36.98 37.45 10,946,131 +0.26(+0.69%)
Mar 17, 2003 35.91 37.26 35.88 37.19 12,462,337 +0.79(+2.17%)
Mar 14, 2003 36.71 36.85 36.14 36.40 11,506,122 -0.19(-0.52%)
Mar 13, 2003 36.06 36.67 35.76 36.59 14,613,442 +0.53(+1.46%)
Mar 12, 2003 35.94 36.14 35.67 36.06 13,523,029 +0.13(+0.37%)
Mar 11, 2003 35.95 36.26 35.59 35.93 11,164,183 +0.23(+0.65%)
Mar 10, 2003 35.97 36.40 35.58 35.70 10,787,368 -0.77(-2.12%)
Mar 07, 2003 34.66 36.53 34.64 36.47 20,135,562 +1.32(+3.75%)
Mar 06, 2003 34.69 35.44 34.49 35.15 14,082,717 +0.32(+0.93%)
Mar 05, 2003 33.98 34.89 33.96 34.83 10,124,568 +0.74(+2.17%)
Mar 04, 2003 34.58 34.92 34.08 34.09 8,301,451 -0.49(-1.41%)
Mar 03, 2003 35.06 35.24 34.46 34.58 8,574,093 -0.01(-0.04%)
Feb 28, 2003 34.64 34.98 34.37 34.59 9,763,372 -0.22(-0.63%)
Feb 27, 2003 34.29 35.02 34.16 34.81 8,307,062 +0.63(+1.85%)
Feb 26, 2003 34.79 35.20 34.17 34.17 9,202,926 -0.62(-1.78%)
Feb 25, 2003 34.20 34.85 33.86 34.79 9,348,648 +0.22(+0.63%)
Feb 24, 2003 35.28 35.28 34.56 34.58 8,315,099 -0.69(-1.96%)
Feb 21, 2003 34.61 35.48 34.33 35.27 9,815,686 +1.03(+3.00%)
Feb 20, 2003 35.02 35.17 34.03 34.24 8,378,482 -0.43(-1.24%)
Feb 19, 2003 34.96 35.04 34.42 34.67 6,809,659 -0.32(-0.92%)
Feb 18, 2003 34.95 35.58 34.69 34.99 12,173,168 +0.86(+2.53%)
Feb 14, 2003 33.84 34.62 33.77 34.13 12,786,989 +0.29(+0.86%)
Feb 13, 2003 32.97 34.19 32.38 33.84 20,181,508 +0.86(+2.62%)
Feb 12, 2003 34.16 34.16 32.97 32.97 23,638,650 -1.32(-3.85%)
Feb 11, 2003 34.62 35.36 34.15 34.29 12,156,033 -0.03(-0.08%)
Feb 10, 2003 33.90 34.94 33.78 34.32 12,237,309 +0.13(+0.39%)
Feb 07, 2003 34.09 34.35 33.85 34.19 9,508,776 -0.18(-0.54%)
Feb 06, 2003 34.37 34.46 33.88 34.37 9,638,879 +0.01(+0.04%)
Feb 05, 2003 34.79 35.08 34.34 34.36 8,999,886 -0.44(-1.25%)
Feb 04, 2003 34.63 34.95 34.04 34.79 10,649,228 -0.38(-1.09%)
Feb 03, 2003 35.28 35.51 34.93 35.18 8,874,635 -0.18(-0.50%)
Jan 31, 2003 34.36 35.48 34.13 35.35 15,107,168 +1.37(+4.02%)
Jan 30, 2003 34.47 34.66 33.99 33.99 11,726,449 -0.57(-1.64%)
Jan 29, 2003 34.46 34.89 34.16 34.56 13,791,728 -0.42(-1.21%)
Jan 28, 2003 34.82 35.02 34.12 34.98 11,516,736 +0.57(+1.65%)
Jan 27, 2003 34.99 35.25 34.09 34.41 15,989,688 -0.94(-2.67%)
Jan 24, 2003 36.15 36.21 35.06 35.35 11,928,731 -0.78(-2.17%)
Jan 23, 2003 35.91 36.24 35.78 36.14 10,286,364 +0.53(+1.48%)
Jan 22, 2003 35.61 36.10 35.24 35.61 14,633,155 +0.01(+0.02%)
Jan 21, 2003 36.47 36.93 35.48 35.61 14,868,493 -0.53(-1.46%)
Jan 17, 2003 36.07 36.37 35.96 36.13 8,535,122 +0.07(+0.20%)
Jan 16, 2003 36.73 36.77 35.72 36.06 11,767,693 -0.21(-0.58%)
Jan 15, 2003 37.33 37.33 36.19 36.27 11,764,964 -0.90(-2.41%)
Jan 14, 2003 36.67 37.24 36.66 37.17 7,563,288 +0.21(+0.57%)
Jan 13, 2003 37.72 37.72 36.77 36.96 11,492,778 -0.77(-2.03%)
Jan 10, 2003 37.49 37.75 37.15 37.72 7,870,654 +0.23(+0.62%)
Jan 09, 2003 37.17 37.66 36.88 37.49 9,022,025 +0.74(+2.01%)
Jan 08, 2003 36.97 37.17 36.57 36.75 8,413,359 -0.22(-0.59%)
Jan 07, 2003 37.66 37.67 36.86 36.97 9,898,479 -0.85(-2.25%)
Jan 06, 2003 37.30 37.95 37.17 37.82 8,978,202 +0.36(+0.95%)
Jan 03, 2003 36.93 37.55 36.93 37.46 13,258,728 +0.98(+2.67%)
Jan 02, 2003 35.78 36.53 35.51 36.49 9,831,153 +1.07(+3.02%)
Dec 31, 2002 35.48 35.72 35.12 35.42 9,586,868 -0.05(-0.13%)
Dec 30, 2002 35.08 35.70 35.02 35.47 8,288,107 +0.44(+1.26%)
Dec 27, 2002 35.45 35.71 34.95 35.02 6,531,559 -0.49(-1.39%)
Dec 26, 2002 36.24 36.37 35.41 35.52 6,921,414 -0.69(-1.89%)
Dec 24, 2002 35.78 36.53 35.78 36.21 5,054,475 +0.26(+0.73%)
Dec 23, 2002 36.20 36.20 35.64 35.94 7,761,780 -0.01(-0.04%)
Dec 20, 2002 35.58 36.20 35.45 35.95 16,358,163 +0.73(+2.08%)
Dec 19, 2002 35.07 35.73 35.07 35.22 8,584,404 -0.19(-0.54%)
Dec 18, 2002 35.77 35.99 35.06 35.41 12,445,809 -0.64(-1.77%)
Dec 17, 2002 36.24 36.27 35.78 36.05 9,916,979 -0.60(-1.64%)
Dec 16, 2002 36.12 36.67 35.91 36.65 10,894,878 +0.44(+1.22%)
Dec 13, 2002 36.31 36.55 35.90 36.21 9,252,814 -0.09(-0.25%)
Dec 12, 2002 37.05 37.05 36.21 36.30 10,036,165 -0.74(-1.99%)
Dec 11, 2002 36.53 37.18 36.53 37.04 8,345,122 +0.20(+0.55%)
Dec 10, 2002 36.83 36.86 36.27 36.84 11,505,060 +0.20(+0.54%)
Dec 09, 2002 36.32 36.89 36.21 36.64 9,650,403 +0.19(+0.52%)
Dec 06, 2002 36.27 36.73 36.15 36.45 10,377,648 -0.40(-1.07%)
Dec 05, 2002 37.55 37.55 36.71 36.84 8,504,189 -0.57(-1.52%)
Dec 04, 2002 36.82 37.64 36.71 37.41 10,441,487 +0.59(+1.61%)
Dec 03, 2002 36.73 37.23 36.60 36.82 12,106,448 +0.09(+0.23%)
Dec 02, 2002 37.32 37.33 35.78 36.73 24,667,802 -0.87(-2.31%)
Nov 29, 2002 38.08 38.08 37.31 37.60 6,031,616 -0.47(-1.25%)
Nov 27, 2002 37.49 38.35 37.39 38.08 9,574,889 +0.88(+2.36%)
Nov 26, 2002 38.09 38.41 37.13 37.20 13,886,197 -1.47(-3.80%)
Nov 25, 2002 38.36 38.97 38.08 38.67 9,613,859 +0.06(+0.15%)
Nov 22, 2002 39.23 39.49 38.57 38.61 13,281,777 -0.61(-1.56%)
Nov 21, 2002 39.57 39.77 38.96 39.23 11,629,402 -0.34(-0.87%)
Nov 20, 2002 38.65 39.57 38.49 39.57 8,074,756 +0.79(+2.04%)
Nov 19, 2002 38.91 39.07 38.53 38.78 11,379,506 -0.18(-0.47%)
Nov 18, 2002 39.50 39.70 38.96 38.96 10,087,114 -0.71(-1.78%)
Nov 15, 2002 39.73 39.82 39.44 39.67 10,525,645 -0.20(-0.51%)
Nov 14, 2002 39.81 40.08 39.57 39.87 7,089,123 +0.35(+0.88%)
Nov 13, 2002 39.57 39.92 38.91 39.52 10,966,147 -0.06(-0.15%)
Nov 12, 2002 39.70 39.97 39.36 39.58 9,646,612 +0.01(+0.03%)
Nov 11, 2002 39.75 40.22 39.25 39.57 11,649,114 -0.18(-0.45%)
Nov 08, 2002 39.63 40.19 39.54 39.75 10,698,358 +0.25(+0.63%)
Nov 07, 2002 39.75 39.83 39.18 39.50 8,139,656 -0.25(-0.63%)
Nov 06, 2002 39.50 40.39 38.98 39.75 14,945,827 +0.25(+0.63%)
Nov 05, 2002 38.72 39.57 38.72 39.50 8,324,803 +0.78(+2.01%)
Nov 04, 2002 39.24 39.30 38.49 38.72 8,810,038 +0.08(+0.20%)
Nov 01, 2002 38.47 38.91 37.89 38.64 10,000,985 -0.11(-0.27%)
Oct 31, 2002 37.81 38.91 37.81 38.74 15,505,060 +0.96(+2.53%)
Oct 30, 2002 37.41 38.01 37.30 37.79 10,540,354 +0.69(+1.87%)
Oct 29, 2002 37.60 37.84 36.84 37.10 11,612,418 -0.67(-1.78%)
Oct 28, 2002 38.24 38.36 37.52 37.77 7,025,436 -0.32(-0.85%)
Oct 25, 2002 38.06 38.35 37.65 38.09 9,475,416 +0.03(+0.09%)
Oct 24, 2002 38.22 38.76 37.39 38.06 11,348,572 -0.16(-0.41%)
Oct 23, 2002 38.79 38.98 37.43 38.22 19,140,528 -1.23(-3.13%)
Oct 22, 2002 40.01 40.30 38.38 39.45 19,859,736 -0.85(-2.11%)
Oct 21, 2002 39.24 40.43 39.18 40.30 13,829,940 +1.16(+2.97%)
Oct 18, 2002 39.17 39.57 39.04 39.14 12,183,782 -0.56(-1.41%)
Oct 17, 2002 39.24 39.70 38.94 39.70 11,692,482 +0.86(+2.21%)
Oct 16, 2002 39.11 39.44 38.48 38.84 12,784,715 -0.44(-1.11%)
Oct 15, 2002 38.81 39.42 37.88 39.28 24,578,338 +1.14(+2.99%)
Oct 14, 2002 37.40 38.18 37.40 38.14 12,945,448 +0.75(+1.99%)
Oct 11, 2002 37.61 37.75 36.48 37.39 16,813,676 -0.07(-0.18%)
Oct 10, 2002 36.60 37.63 36.01 37.46 15,830,471 +0.40(+1.07%)
Oct 09, 2002 37.92 38.08 36.71 37.06 20,600,780 -1.51(-3.92%)
Oct 08, 2002 37.85 38.88 37.51 38.57 14,089,389 +1.18(+3.16%)
Oct 07, 2002 37.56 38.40 37.27 37.39 12,111,148 -0.16(-0.44%)
Oct 04, 2002 38.24 38.30 37.25 37.56 13,328,026 -0.68(-1.78%)
Oct 03, 2002 38.55 38.98 37.75 38.24 15,027,711 -0.21(-0.55%)
Oct 02, 2002 37.93 38.84 37.93 38.45 21,611,736 +1.32(+3.55%)
Oct 01, 2002 36.24 37.13 35.81 37.13 16,585,010 +1.46(+4.10%)
Sep 30, 2002 35.78 36.13 35.41 35.66 14,645,892 -0.67(-1.85%)
Sep 27, 2002 36.46 37.03 36.14 36.34 13,862,845 -0.29(-0.79%)
Sep 26, 2002 35.74 36.70 35.53 36.63 12,788,202 +1.25(+3.52%)
Sep 25, 2002 35.78 35.81 34.92 35.38 13,151,521 +0.03(+0.07%)
Sep 24, 2002 34.23 35.68 34.20 35.35 14,967,663 +0.50(+1.44%)
Sep 23, 2002 33.96 35.02 33.93 34.85 9,564,577 +0.36(+1.05%)
Sep 20, 2002 34.27 34.79 34.26 34.49 21,508,472 +0.22(+0.65%)
Sep 19, 2002 34.95 35.41 34.16 34.27 10,873,952 -1.25(-3.51%)
Sep 18, 2002 35.00 36.02 34.99 35.51 9,239,015 +0.17(+0.48%)
Sep 17, 2002 36.21 36.46 35.21 35.34 10,036,923 -0.86(-2.39%)
Sep 16, 2002 35.70 36.26 35.38 36.21 6,335,342 +0.50(+1.40%)
Sep 13, 2002 35.31 35.93 35.18 35.70 8,874,483 +0.11(+0.31%)
Sep 12, 2002 35.94 36.21 35.43 35.59 9,128,928 -1.00(-2.72%)
Sep 11, 2002 37.10 37.10 36.57 36.59 5,328,935 +0.06(+0.16%)
Sep 10, 2002 36.50 36.60 36.04 36.53 7,946,320 +0.13(+0.34%)
Sep 09, 2002 35.78 36.74 35.74 36.40 10,936,881 +0.18(+0.51%)
Sep 06, 2002 36.34 36.40 35.94 36.22 8,336,782 +0.33(+0.92%)
Sep 05, 2002 35.84 36.25 35.18 35.89 10,238,295 +0.05(+0.15%)
Sep 04, 2002 35.12 36.05 34.89 35.84 12,297,660 +1.09(+3.15%)
Sep 03, 2002 35.53 35.71 34.64 34.74 12,679,783 -1.07(-3.00%)
Aug 30, 2002 35.33 36.22 35.23 35.82 8,978,050 +0.10(+0.28%)
Aug 29, 2002 35.51 36.05 35.38 35.72 7,721,445 -0.13(-0.37%)
Aug 28, 2002 35.94 36.19 35.61 35.85 7,640,471 -0.26(-0.71%)
Aug 27, 2002 36.89 37.26 35.86 36.11 9,006,103 -0.63(-1.72%)
Aug 26, 2002 36.26 36.81 35.81 36.74 6,675,613 +0.59(+1.62%)
Aug 23, 2002 37.06 37.16 35.94 36.15 7,208,461 -0.91(-2.46%)
Aug 22, 2002 36.34 37.19 36.11 37.06 8,672,201 +0.86(+2.39%)
Aug 21, 2002 36.46 36.85 35.31 36.20 12,726,486 -0.01(-0.02%)
Aug 20, 2002 36.53 36.75 35.83 36.21 9,753,212 -0.66(-1.79%)
Aug 19, 2002 36.28 37.18 36.27 36.86 9,723,795 +0.38(+1.05%)
Aug 16, 2002 36.92 37.11 36.37 36.48 11,883,695 -0.43(-1.16%)
Aug 15, 2002 36.93 37.25 36.52 36.91 13,487,395 +0.31(+0.85%)
Aug 14, 2002 35.28 36.60 34.64 36.60 12,573,334 +1.40(+3.99%)
Aug 13, 2002 35.68 36.24 35.15 35.20 9,264,794 -0.80(-2.22%)
Aug 12, 2002 35.55 36.24 35.22 35.99 8,305,394 +0.05(+0.13%)
Aug 09, 2002 35.68 36.26 35.22 35.95 10,248,455 -0.04(-0.11%)
Aug 08, 2002 34.91 36.13 34.42 35.99 14,041,775 +1.36(+3.92%)
Aug 07, 2002 33.96 34.65 33.61 34.63 13,861,025 +0.94(+2.80%)
Aug 06, 2002 33.47 34.56 33.44 33.69 12,000,909 +0.65(+1.96%)
Aug 05, 2002 34.62 34.62 32.81 33.04 13,884,832 -1.42(-4.11%)
Aug 02, 2002 34.36 35.28 33.90 34.46 16,500,094 +0.55(+1.61%)
Aug 01, 2002 34.95 34.96 33.77 33.91 17,327,722 -0.78(-2.24%)
Jul 31, 2002 33.53 34.95 32.61 34.69 25,532,430 +1.09(+3.26%)
Jul 30, 2002 33.34 34.29 33.11 33.59 23,153,872 -0.21(-0.62%)
Jul 29, 2002 32.97 33.90 32.25 33.80 21,656,772 +1.09(+3.33%)
Jul 26, 2002 32.61 32.78 31.92 32.72 16,118,730 +0.60(+1.87%)
Jul 25, 2002 31.42 32.94 30.90 32.12 21,802,494 +0.66(+2.10%)
Jul 24, 2002 29.12 32.18 29.02 31.46 32,773,948 +2.39(+8.21%)
Jul 23, 2002 28.42 30.14 28.29 29.07 30,580,082 +1.02(+3.64%)
Jul 22, 2002 27.43 28.75 27.30 28.05 39,950,260 +0.45(+1.63%)
Jul 19, 2002 27.37 29.08 27.34 27.60 76,882,968 -5.20(-15.85%)
Jul 18, 2002 33.51 33.86 32.68 32.80 15,404,222 -1.00(-2.95%)
Jul 17, 2002 34.09 34.49 33.05 33.79 14,945,221 +0.75(+2.28%)
Jul 16, 2002 32.58 34.19 32.18 33.04 20,978,202 +0.73(+2.24%)
Jul 15, 2002 32.64 32.77 30.05 32.31 31,196,178 -0.99(-2.97%)
Jul 12, 2002 33.88 33.88 32.60 33.30 13,667,235 -0.32(-0.94%)
Jul 11, 2002 32.38 33.73 32.38 33.62 23,972,402 +0.45(+1.35%)
Jul 10, 2002 34.36 34.36 32.84 33.17 24,629,742 -1.53(-4.41%)
Jul 09, 2002 35.40 35.61 34.36 34.70 15,105,500 -0.63(-1.79%)
Jul 08, 2002 36.01 36.11 35.25 35.33 14,078,774 -0.67(-1.85%)
Jul 05, 2002 34.92 36.17 34.81 36.00 6,766,594 +1.08(+3.10%)
Jul 04, 2002 34.29 35.02 34.00 34.92 14,616,626 +0.00(+0.00%)
Jul 03, 2002 34.29 35.02 34.00 34.92 14,616,626 +0.88(+2.60%)
Jul 02, 2002 33.86 34.29 33.34 34.04 20,122,218 +0.73(+2.20%)
Jul 01, 2002 34.09 34.46 33.15 33.30 16,926,342 -1.16(-3.37%)
Jun 28, 2002 35.51 35.83 34.46 34.46 22,285,606 -1.42(-3.95%)
Jun 27, 2002 35.70 35.93 35.08 35.88 14,868,342 +0.18(+0.50%)
Jun 26, 2002 34.36 36.07 34.29 35.70 15,496,720 +0.53(+1.50%)
Jun 25, 2002 35.97 36.47 34.97 35.18 14,450,433 -0.52(-1.46%)
Jun 24, 2002 35.02 36.15 34.39 35.70 15,604,837 +0.75(+2.13%)
Jun 21, 2002 35.78 36.17 34.62 34.95 29,924,106 -1.35(-3.71%)
Jun 20, 2002 36.86 37.10 36.23 36.30 15,353,273 -0.88(-2.36%)
Jun 19, 2002 37.00 37.56 36.98 37.17 14,217,369 -0.06(-0.16%)
Jun 18, 2002 37.59 37.75 37.02 37.23 15,149,626 -0.65(-1.72%)
Jun 17, 2002 37.46 38.01 37.40 37.89 8,779,256 +0.42(+1.11%)
Jun 14, 2002 37.59 38.01 37.13 37.47 12,881,458 -0.39(-1.03%)
Jun 13, 2002 37.36 38.43 37.29 37.86 10,443,307 +0.11(+0.30%)
Jun 12, 2002 38.15 38.24 37.06 37.75 12,738,011 -0.16(-0.43%)
Jun 11, 2002 38.74 38.74 37.58 37.91 13,512,566 -1.00(-2.56%)
Jun 10, 2002 38.62 39.22 38.35 38.91 7,789,074 +0.45(+1.18%)
Jun 07, 2002 38.18 38.68 38.07 38.45 12,891,769 -0.29(-0.75%)
Jun 06, 2002 39.48 39.56 38.48 38.74 9,331,362 -0.57(-1.44%)
Jun 05, 2002 39.03 39.40 38.78 39.31 10,557,185 +0.14(+0.35%)
Jun 04, 2002 39.24 39.52 38.77 39.17 15,604,837 -0.43(-1.08%)
Jun 03, 2002 40.29 40.72 39.57 39.60 9,555,631 -0.86(-2.12%)
May 31, 2002 40.64 41.01 40.45 40.46 8,584,556 -0.01(-0.03%)
May 30, 2002 40.00 40.78 39.98 40.47 11,509,761 +0.01(+0.02%)
May 29, 2002 40.53 40.66 40.39 40.47 7,418,628 +0.10(+0.25%)
May 28, 2002 40.46 40.62 40.26 40.37 7,743,280 -0.13(-0.31%)
May 27, 2002 40.72 40.97 40.38 40.49 8,552,560 +0.00(+0.00%)
May 24, 2002 40.72 40.97 40.38 40.49 8,552,560 -0.23(-0.57%)
May 23, 2002 40.89 41.15 40.29 40.72 13,767,466 -0.16(-0.40%)
May 22, 2002 40.82 41.28 40.41 40.89 14,491,223 +0.90(+2.24%)
May 21, 2002 40.00 40.34 39.91 39.99 8,031,085 +0.13(+0.31%)
May 20, 2002 40.54 40.54 39.70 39.87 10,540,960 -0.67(-1.66%)
May 17, 2002 39.37 40.62 39.37 40.54 9,707,873 +0.61(+1.52%)
May 16, 2002 39.88 40.13 39.73 39.93 10,940,672 +0.20(+0.51%)
May 15, 2002 39.75 40.06 39.57 39.73 14,996,322 -0.53(-1.31%)
May 14, 2002 40.39 40.52 39.71 40.25 17,363,964 -0.53(-1.29%)
May 13, 2002 40.74 41.28 40.49 40.78 9,228,553 -0.01(-0.02%)
May 10, 2002 40.29 41.32 40.29 40.79 8,977,747 +0.32(+0.78%)
May 09, 2002 40.06 40.81 39.92 40.47 9,106,637 +0.31(+0.77%)
May 08, 2002 39.95 40.38 39.01 40.16 19,480,798 +0.32(+0.79%)
May 07, 2002 40.95 41.09 39.72 39.85 19,442,282 -1.11(-2.71%)
May 06, 2002 41.98 42.16 40.92 40.95 8,522,840 -0.88(-2.10%)
May 03, 2002 42.26 42.32 41.58 41.83 9,158,042 -0.51(-1.20%)
May 02, 2002 42.04 42.34 41.91 42.34 8,158,762 +0.16(+0.39%)
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.