Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 39.66 39.75 39.49 39.71 12,525,569 +0.24(+0.62%)
May 30, 2006 39.88 39.93 39.45 39.47 11,889,609 -0.55(-1.38%)
May 26, 2006 40.12 40.16 39.88 40.02 9,400,811 +0.16(+0.40%)
May 25, 2006 40.17 40.17 39.67 39.87 13,218,393 -0.22(-0.56%)
May 24, 2006 39.65 40.18 39.56 40.09 19,526,290 +0.52(+1.32%)
May 23, 2006 39.67 39.93 39.55 39.57 15,661,548 +0.09(+0.23%)
May 22, 2006 39.36 39.70 39.34 39.48 14,578,262 -0.03(-0.07%)
May 19, 2006 39.67 39.73 39.32 39.50 19,956,176 -0.16(-0.42%)
May 18, 2006 39.77 39.88 39.59 39.67 12,916,334 +0.01(+0.03%)
May 17, 2006 39.57 40.09 39.54 39.65 20,786,078 -0.08(-0.20%)
May 16, 2006 39.54 39.88 39.47 39.73 12,534,212 +0.18(+0.47%)
May 15, 2006 38.89 39.58 38.80 39.55 16,340,573 +0.75(+1.94%)
May 12, 2006 38.51 39.07 38.51 38.80 15,521,134 -0.01(-0.02%)
May 11, 2006 38.68 38.96 38.65 38.80 14,869,100 +0.34(+0.89%)
May 10, 2006 38.51 38.57 38.41 38.46 11,880,207 -0.03(-0.07%)
May 09, 2006 38.71 38.77 38.46 38.49 10,854,543 -0.23(-0.60%)
May 08, 2006 38.71 38.83 38.68 38.72 9,015,049 +0.01(+0.02%)
May 05, 2006 38.58 38.79 38.48 38.71 10,709,427 +0.29(+0.76%)
May 04, 2006 38.54 38.56 38.37 38.42 11,825,467 -0.06(-0.15%)
May 03, 2006 38.60 38.71 38.41 38.48 14,219,947 -0.21(-0.55%)
May 02, 2006 38.76 38.88 38.65 38.69 8,479,320 +0.05(+0.14%)
May 01, 2006 38.72 38.76 38.61 38.64 11,436,066 -0.01(-0.03%)
Apr 28, 2006 38.68 38.77 38.58 38.65 12,934,986 -0.03(-0.07%)
Apr 27, 2006 38.38 38.86 38.38 38.68 17,556,086 +0.07(+0.19%)
Apr 26, 2006 38.50 38.67 38.44 38.61 16,053,375 +0.20(+0.52%)
Apr 25, 2006 38.46 38.55 38.33 38.41 12,954,850 -0.06(-0.15%)
Apr 24, 2006 38.46 38.65 38.37 38.47 12,341,938 -0.03(-0.07%)
Apr 21, 2006 38.58 38.65 38.29 38.49 15,185,109 +0.10(+0.26%)
Apr 20, 2006 38.29 38.58 38.26 38.39 11,554,039 +0.13(+0.34%)
Apr 19, 2006 38.43 38.50 38.15 38.26 13,868,000 -0.07(-0.19%)
Apr 18, 2006 38.05 38.34 38.03 38.34 19,194,510 +0.32(+0.83%)
Apr 17, 2006 38.04 38.13 37.89 38.02 13,360,324 -0.17(-0.45%)
Apr 13, 2006 38.16 38.25 37.94 38.19 11,129,913 +0.03(+0.07%)
Apr 12, 2006 38.15 38.24 38.09 38.16 10,172,030 +0.08(+0.21%)
Apr 11, 2006 38.06 38.26 37.80 38.08 13,820,842 +0.03(+0.07%)
Apr 10, 2006 38.15 38.19 37.93 38.06 14,115,925 -0.08(-0.21%)
Apr 07, 2006 38.55 38.72 38.05 38.14 13,608,248 -0.44(-1.15%)
Apr 06, 2006 38.51 38.74 38.32 38.58 9,753,212 +0.07(+0.17%)
Apr 05, 2006 38.65 38.90 38.45 38.51 13,357,898 -0.28(-0.71%)
Apr 04, 2006 38.95 39.11 38.74 38.79 14,416,619 -0.23(-0.59%)
Apr 03, 2006 39.23 39.41 38.99 39.02 13,686,796 -0.03(-0.08%)
Mar 31, 2006 39.21 39.39 38.95 39.05 14,714,735 -0.09(-0.22%)
Mar 30, 2006 39.05 39.34 39.04 39.14 11,886,121 -0.11(-0.27%)
Mar 29, 2006 39.32 39.44 39.14 39.25 10,056,181 -0.06(-0.15%)
Mar 28, 2006 39.44 39.48 39.25 39.30 11,751,772 -0.22(-0.57%)
Mar 27, 2006 39.61 39.83 39.40 39.53 11,326,282 -0.30(-0.75%)
Mar 24, 2006 40.00 40.10 39.76 39.83 7,853,519 -0.28(-0.69%)
Mar 23, 2006 40.08 40.16 39.98 40.10 10,541,112 -0.13(-0.31%)
Mar 22, 2006 39.77 40.29 39.77 40.23 10,715,341 +0.28(+0.71%)
Mar 21, 2006 40.08 40.12 39.84 39.94 11,948,898 +0.06(+0.15%)
Mar 20, 2006 39.83 39.93 39.77 39.88 8,930,133 +0.09(+0.23%)
Mar 17, 2006 39.83 39.83 39.67 39.79 17,456,764 +0.21(+0.53%)
Mar 16, 2006 39.54 39.72 39.37 39.58 16,354,524 +0.15(+0.37%)
Mar 15, 2006 39.01 39.54 38.98 39.44 13,496,796 +0.34(+0.86%)
Mar 14, 2006 39.01 39.17 38.93 39.10 12,038,667 +0.14(+0.36%)
Mar 13, 2006 39.14 39.15 38.91 38.96 9,431,290 +0.03(+0.07%)
Mar 10, 2006 38.68 38.94 38.58 38.94 14,012,509 +0.48(+1.25%)
Mar 09, 2006 38.88 38.89 38.41 38.45 12,996,550 -0.28(-0.73%)
Mar 08, 2006 38.35 38.81 38.14 38.74 11,256,984 +0.34(+0.89%)
Mar 07, 2006 37.94 38.45 37.94 38.39 14,496,379 +0.21(+0.55%)
Mar 06, 2006 37.97 38.30 37.93 38.18 9,009,136 +0.28(+0.75%)
Mar 03, 2006 37.95 38.33 37.90 37.90 9,799,310 -0.15(-0.38%)
Mar 02, 2006 37.92 38.42 37.89 38.05 11,819,250 +0.02(+0.05%)
Mar 01, 2006 38.00 38.13 37.89 38.03 10,829,675 +0.01(+0.02%)
Feb 28, 2006 38.19 38.20 37.87 38.02 13,559,573 -0.17(-0.45%)
Feb 27, 2006 38.22 38.61 38.14 38.19 10,626,483 +0.10(+0.26%)
Feb 24, 2006 38.70 38.70 37.87 38.09 15,729,936 -0.55(-1.42%)
Feb 23, 2006 38.91 38.95 38.55 38.64 14,789,491 -0.29(-0.75%)
Feb 22, 2006 38.92 39.04 38.71 38.93 13,112,248 -0.07(-0.19%)
Feb 21, 2006 38.99 39.12 38.74 39.00 9,841,009 +0.05(+0.12%)
Feb 17, 2006 39.03 39.09 38.74 38.96 10,270,897 +0.06(+0.15%)
Feb 16, 2006 39.21 39.21 38.63 38.90 18,035,254 -0.08(-0.20%)
Feb 15, 2006 38.96 39.17 38.71 38.98 12,607,756 +0.03(+0.08%)
Feb 14, 2006 38.71 39.09 38.71 38.94 14,886,235 +0.36(+0.94%)
Feb 13, 2006 38.50 38.67 38.28 38.58 7,605,292 +0.07(+0.19%)
Feb 10, 2006 38.71 38.75 38.41 38.51 12,370,749 -0.11(-0.27%)
Feb 09, 2006 39.01 39.38 38.45 38.61 18,395,238 -0.03(-0.09%)
Feb 08, 2006 37.62 38.74 37.54 38.65 22,180,674 +1.19(+3.17%)
Feb 07, 2006 37.59 37.81 37.39 37.46 15,679,896 -0.03(-0.09%)
Feb 06, 2006 37.92 37.96 37.36 37.49 16,102,050 -0.35(-0.92%)
Feb 03, 2006 37.76 37.92 37.60 37.84 16,710,413 -0.18(-0.47%)
Feb 02, 2006 38.48 38.50 37.98 38.02 15,185,715 -0.14(-0.36%)
Feb 01, 2006 38.03 38.53 38.02 38.16 20,321,770 +0.21(+0.56%)
Jan 31, 2006 38.35 38.47 37.89 37.95 31,182,076 -0.57(-1.47%)
Jan 30, 2006 38.72 38.74 38.28 38.51 18,010,234 -0.20(-0.53%)
Jan 27, 2006 38.88 39.05 38.48 38.72 17,584,290 +0.05(+0.12%)
Jan 26, 2006 38.74 39.24 38.62 38.67 24,179,990 +0.09(+0.24%)
Jan 25, 2006 40.23 40.23 38.28 38.58 38,468,172 -0.57(-1.45%)
Jan 24, 2006 39.69 40.39 39.15 39.15 30,261,646 -1.21(-2.99%)
Jan 23, 2006 40.06 40.39 39.97 40.35 10,937,639 +0.26(+0.64%)
Jan 20, 2006 41.00 41.09 40.05 40.10 16,717,691 -0.90(-2.20%)
Jan 19, 2006 41.09 41.30 40.69 41.00 11,364,646 -0.01(-0.03%)
Jan 18, 2006 40.72 41.05 40.46 41.01 11,468,364 +0.60(+1.49%)
Jan 17, 2006 40.43 40.93 40.29 40.41 14,669,244 -0.36(-0.87%)
Jan 13, 2006 40.82 41.08 40.51 40.77 10,680,617 -0.26(-0.63%)
Jan 12, 2006 41.22 41.25 40.76 41.03 11,012,396 -0.19(-0.46%)
Jan 11, 2006 41.52 41.54 40.85 41.22 13,380,491 -0.40(-0.95%)
Jan 10, 2006 41.23 41.61 41.22 41.61 10,096,061 +0.07(+0.17%)
Jan 09, 2006 41.23 41.55 41.17 41.54 10,771,750 +0.26(+0.62%)
Jan 06, 2006 41.10 41.38 40.98 41.28 8,975,624 +0.18(+0.45%)
Jan 05, 2006 41.26 41.51 40.95 41.10 14,940,065 -0.17(-0.42%)
Jan 04, 2006 40.84 41.31 40.73 41.27 13,750,483 +0.63(+1.54%)
Jan 03, 2006 40.27 40.79 40.26 40.64 16,229,879 +1.01(+2.55%)
Dec 30, 2005 39.63 39.73 39.59 39.63 7,978,012 -0.10(-0.25%)
Dec 29, 2005 39.92 40.03 39.59 39.73 8,074,756 -0.11(-0.28%)
Dec 28, 2005 39.77 40.00 39.77 39.85 8,507,828 +0.08(+0.20%)
Dec 27, 2005 40.31 40.36 39.75 39.77 9,597,634 -0.53(-1.33%)
Dec 23, 2005 40.43 40.56 40.23 40.30 5,445,392 -0.14(-0.34%)
Dec 22, 2005 40.20 40.44 39.94 40.44 7,853,671 +0.29(+0.72%)
Dec 21, 2005 40.21 40.36 40.03 40.15 9,525,910 +0.07(+0.16%)
Dec 20, 2005 40.18 40.35 40.01 40.08 10,533,682 -0.27(-0.67%)
Dec 19, 2005 40.14 40.89 40.29 40.35 16,141,172 +0.22(+0.54%)
Dec 16, 2005 39.67 40.46 39.69 40.14 20,011,372 +0.46(+1.16%)
Dec 15, 2005 39.64 39.80 39.57 39.67 10,527,161 +0.03(+0.08%)
Dec 14, 2005 39.83 39.88 39.61 39.64 15,465,332 -0.09(-0.23%)
Dec 13, 2005 39.65 39.90 39.56 39.73 19,387,088 +0.07(+0.17%)
Dec 12, 2005 39.67 39.74 39.58 39.67 12,071,572 +0.03(+0.08%)
Dec 09, 2005 39.57 39.80 39.56 39.63 12,333,447 +0.01(+0.03%)
Dec 08, 2005 39.59 40.06 39.48 39.62 15,785,586 +0.03(+0.07%)
Dec 07, 2005 39.83 39.87 39.41 39.59 21,785,206 -0.28(-0.71%)
Dec 06, 2005 40.39 40.39 39.83 39.88 22,461,048 -0.38(-0.95%)
Dec 05, 2005 40.23 40.89 40.05 40.26 33,279,198 -0.11(-0.26%)
Dec 02, 2005 40.63 40.76 40.36 40.37 10,338,526 -0.32(-0.78%)
Dec 01, 2005 40.79 40.93 40.64 40.68 10,559,308 -0.04(-0.10%)
Nov 30, 2005 41.21 41.30 40.70 40.72 11,664,430 -0.16(-0.40%)
Nov 29, 2005 41.41 41.42 40.86 40.89 13,065,241 -0.26(-0.64%)
Nov 28, 2005 41.38 41.51 41.02 41.15 19,255,468 +0.16(+0.40%)
Nov 25, 2005 40.95 41.11 40.85 40.99 7,724,477 +0.32(+0.78%)
Nov 23, 2005 40.52 40.78 40.43 40.67 11,648,508 +0.04(+0.10%)
Nov 22, 2005 40.70 40.76 40.33 40.63 16,112,210 -0.25(-0.61%)
Nov 21, 2005 41.25 41.25 40.69 40.88 16,632,927 -0.37(-0.90%)
Nov 18, 2005 41.77 42.05 41.11 41.25 17,735,168 -0.52(-1.25%)
Nov 17, 2005 41.96 41.98 41.59 41.77 16,067,780 +0.06(+0.14%)
Nov 16, 2005 42.06 42.06 41.32 41.71 23,001,326 +0.28(+0.67%)
Nov 15, 2005 41.13 41.88 40.79 41.43 56,998,064 +1.53(+3.83%)
Nov 14, 2005 40.27 40.31 39.85 39.90 13,498,464 -0.27(-0.67%)
Nov 11, 2005 40.39 40.49 40.18 40.18 8,949,998 -0.32(-0.80%)
Nov 10, 2005 40.24 40.62 39.96 40.50 9,292,391 +0.26(+0.64%)
Nov 09, 2005 40.18 40.49 39.96 40.24 10,706,092 +0.16(+0.41%)
Nov 08, 2005 40.20 40.36 39.99 40.08 11,211,645 -0.44(-1.07%)
Nov 07, 2005 39.90 40.61 39.70 40.51 14,805,109 +0.36(+0.90%)
Nov 04, 2005 40.36 40.45 39.57 40.15 23,106,864 -0.21(-0.52%)
Nov 03, 2005 40.43 40.59 40.20 40.36 25,738,958 -0.07(-0.16%)
Nov 02, 2005 40.80 41.35 40.26 40.43 23,848,364 -0.40(-0.97%)
Nov 01, 2005 41.20 41.38 40.76 40.82 15,006,179 -0.47(-1.15%)
Oct 31, 2005 41.49 41.55 41.25 41.30 15,043,178 -0.22(-0.52%)
Oct 28, 2005 40.92 41.54 40.71 41.51 14,021,911 +1.00(+2.46%)
Oct 27, 2005 41.22 41.23 40.26 40.52 21,378,368 -0.90(-2.18%)
Oct 26, 2005 41.68 41.93 41.27 41.42 13,852,837 -0.51(-1.21%)
Oct 25, 2005 42.05 42.17 41.72 41.93 10,774,783 -0.34(-0.81%)
Oct 24, 2005 42.34 42.54 41.84 42.27 13,262,670 +0.02(+0.05%)
Oct 21, 2005 42.40 42.53 42.13 42.25 21,059,024 -0.07(-0.16%)
Oct 20, 2005 42.47 42.60 42.14 42.32 13,073,277 -0.10(-0.23%)
Oct 19, 2005 41.61 42.44 41.34 42.42 20,824,746 +0.89(+2.14%)
Oct 18, 2005 41.95 42.21 41.32 41.53 30,002,652 -0.02(-0.05%)
Oct 17, 2005 41.98 41.98 41.33 41.55 14,065,733 -0.46(-1.10%)
Oct 14, 2005 42.36 42.23 41.83 42.01 20,196,064 -0.21(-0.50%)
Oct 13, 2005 40.76 42.60 40.74 42.22 29,990,674 +1.46(+3.59%)
Oct 12, 2005 40.51 40.95 40.32 40.76 12,201,372 +0.34(+0.83%)
Oct 11, 2005 40.54 40.68 40.28 40.42 11,837,749 -0.12(-0.29%)
Oct 10, 2005 40.41 41.00 39.92 40.54 11,634,406 +0.09(+0.21%)
Oct 07, 2005 40.76 40.76 40.31 40.45 17,718,640 -0.15(-0.37%)
Oct 06, 2005 41.26 41.28 40.35 40.60 19,248,948 -0.45(-1.09%)
Oct 05, 2005 41.58 41.67 41.05 41.05 7,964,820 -0.53(-1.27%)
Oct 04, 2005 41.56 41.73 41.18 41.58 9,293,908 +0.31(+0.75%)
Oct 03, 2005 41.73 41.71 41.22 41.27 10,351,567 -0.46(-1.11%)
Sep 30, 2005 42.14 42.17 41.55 41.73 8,562,113 -0.31(-0.74%)
Sep 29, 2005 41.51 42.11 41.48 42.04 9,530,763 +0.36(+0.85%)
Sep 28, 2005 41.73 41.95 41.61 41.69 8,450,964 -0.16(-0.38%)
Sep 27, 2005 42.14 42.17 41.63 41.84 9,468,137 -0.28(-0.66%)
Sep 26, 2005 42.36 42.50 42.05 42.12 9,070,700 -0.08(-0.19%)
Sep 23, 2005 42.20 42.81 42.13 42.20 11,849,577 -0.45(-1.07%)
Sep 22, 2005 42.51 43.08 42.48 42.65 10,976,913 -0.01(-0.03%)
Sep 21, 2005 42.17 43.07 42.15 42.67 10,877,440 +0.20(+0.47%)
Sep 20, 2005 42.69 42.73 42.40 42.47 8,038,212 -0.16(-0.39%)
Sep 19, 2005 42.98 43.00 42.54 42.64 10,944,311 -0.35(-0.81%)
Sep 16, 2005 42.59 43.01 42.44 42.98 19,705,522 +0.53(+1.26%)
Sep 15, 2005 42.46 42.53 42.31 42.45 6,029,341 +0.05(+0.11%)
Sep 14, 2005 42.52 42.67 42.24 42.40 11,002,236 +0.16(+0.39%)
Sep 13, 2005 42.54 42.67 42.21 42.24 10,114,257 -0.42(-0.97%)
Sep 12, 2005 42.69 42.83 42.56 42.65 8,982,144 -0.03(-0.08%)
Sep 09, 2005 42.44 42.85 42.27 42.69 7,770,271 +0.42(+0.98%)
Sep 08, 2005 42.87 42.87 42.17 42.27 9,803,252 -0.46(-1.08%)
Sep 07, 2005 42.21 42.79 42.17 42.73 11,853,974 +0.67(+1.58%)
Sep 06, 2005 41.71 42.22 41.69 42.07 11,181,166 +0.59(+1.41%)
Sep 02, 2005 41.78 41.93 41.45 41.48 6,253,004 -0.15(-0.36%)
Sep 01, 2005 41.67 42.03 41.47 41.63 9,317,108 -0.17(-0.41%)
Aug 31, 2005 41.55 41.88 40.93 41.80 11,602,259 +0.26(+0.62%)
Aug 30, 2005 41.33 41.59 41.12 41.55 10,290,306 -0.01(-0.02%)
Aug 29, 2005 40.74 41.63 40.66 41.55 9,496,493 +0.71(+1.73%)
Aug 26, 2005 40.85 41.16 40.85 40.85 7,867,470 -0.39(-0.94%)
Aug 25, 2005 41.25 41.68 41.18 41.24 9,314,227 +0.18(+0.45%)
Aug 24, 2005 41.34 41.51 40.98 41.05 12,016,528 -0.34(-0.81%)
Aug 23, 2005 41.89 41.93 41.17 41.39 13,509,230 -0.49(-1.17%)
Aug 22, 2005 42.21 42.25 41.76 41.88 8,159,369 -0.05(-0.11%)
Aug 19, 2005 42.15 42.31 41.92 41.92 9,282,232 -0.45(-1.06%)
Aug 18, 2005 41.84 42.50 41.76 42.37 14,103,188 +0.49(+1.18%)
Aug 17, 2005 41.69 42.06 41.66 41.88 8,459,001 +0.32(+0.78%)
Aug 16, 2005 41.76 41.80 41.44 41.55 8,255,809 -0.22(-0.54%)
Aug 15, 2005 41.82 41.94 41.56 41.78 8,192,274 -0.14(-0.33%)
Aug 12, 2005 42.23 42.32 41.86 41.92 7,358,277 -0.49(-1.17%)
Aug 11, 2005 42.11 42.54 42.04 42.41 7,109,139 +0.30(+0.72%)
Aug 10, 2005 42.31 42.64 42.04 42.11 8,114,333 -0.11(-0.27%)
Aug 09, 2005 41.96 42.22 41.84 42.22 6,977,065 +0.38(+0.91%)
Aug 08, 2005 41.90 42.00 41.70 41.84 6,068,463 -0.07(-0.16%)
Aug 05, 2005 42.22 42.26 41.90 41.90 7,611,205 -0.40(-0.95%)
Aug 04, 2005 42.69 42.83 42.29 42.31 6,140,187 -0.47(-1.11%)
Aug 03, 2005 42.46 42.87 42.41 42.78 7,719,928 +0.16(+0.37%)
Aug 02, 2005 42.63 42.67 42.32 42.62 8,423,063 +0.09(+0.20%)
Aug 01, 2005 42.37 43.10 42.37 42.54 11,143,257 +0.36(+0.84%)
Jul 29, 2005 42.65 42.72 42.17 42.18 9,315,288 -0.51(-1.19%)
Jul 28, 2005 42.52 42.76 42.29 42.69 9,691,952 +0.13(+0.29%)
Jul 27, 2005 41.61 42.71 41.56 42.56 16,360,741 +1.23(+2.98%)
Jul 26, 2005 41.44 41.79 41.33 41.33 20,136,320 -0.44(-1.06%)
Jul 25, 2005 42.37 42.40 41.74 41.77 10,223,132 -0.65(-1.52%)
Jul 22, 2005 42.47 42.47 42.21 42.42 8,194,396 +0.22(+0.53%)
Jul 21, 2005 42.78 42.78 42.19 42.19 14,936,274 -0.65(-1.51%)
Jul 20, 2005 42.78 42.84 42.44 42.84 11,088,517 -0.04(-0.09%)
Jul 19, 2005 42.57 42.91 42.54 42.88 16,785,170 +0.28(+0.65%)
Jul 18, 2005 42.77 42.91 42.50 42.60 9,000,947 -0.28(-0.66%)
Jul 15, 2005 42.58 42.96 42.58 42.89 9,809,014 +0.28(+0.67%)
Jul 14, 2005 42.67 42.79 42.42 42.60 9,888,775 +0.12(+0.28%)
Jul 13, 2005 42.62 42.79 42.44 42.48 10,326,092 -0.24(-0.56%)
Jul 12, 2005 42.73 42.87 42.61 42.72 7,796,504 -0.01(-0.02%)
Jul 11, 2005 42.39 42.75 42.28 42.73 9,899,541 +0.34(+0.79%)
Jul 08, 2005 42.14 42.40 41.90 42.39 12,352,098 +0.24(+0.56%)
Jul 07, 2005 42.27 42.27 41.89 42.15 12,613,518 -0.15(-0.36%)
Jul 06, 2005 42.80 42.82 42.31 42.31 10,102,278 -0.46(-1.08%)
Jul 05, 2005 42.47 43.03 42.46 42.77 9,754,274 -0.07(-0.15%)
Jul 01, 2005 42.75 43.15 42.75 42.83 10,188,407 -0.03(-0.08%)
Jun 30, 2005 43.27 43.31 42.61 42.87 14,169,301 -0.46(-1.07%)
Jun 29, 2005 43.49 43.52 43.13 43.33 12,057,318 -0.24(-0.56%)
Jun 28, 2005 42.49 43.59 42.49 43.57 9,206,869 +0.28(+0.64%)
Jun 27, 2005 43.21 43.47 43.19 43.29 10,463,171 +0.05(+0.11%)
Jun 24, 2005 43.33 43.72 42.87 43.25 27,779,520 +0.15(+0.35%)
Jun 23, 2005 43.45 43.59 42.99 43.10 13,537,283 -0.43(-0.98%)
Jun 22, 2005 43.95 43.97 43.51 43.53 13,454,793 -0.35(-0.80%)
Jun 21, 2005 43.76 43.99 43.66 43.87 13,145,153 -0.01(-0.03%)
Jun 20, 2005 43.78 44.05 43.66 43.89 12,433,374 -0.01(-0.02%)
Jun 17, 2005 43.14 44.02 43.14 43.89 21,043,708 +0.17(+0.39%)
Jun 16, 2005 43.64 43.91 43.60 43.72 6,724,743 -0.03(-0.08%)
Jun 15, 2005 43.89 43.89 43.55 43.76 7,059,099 -0.15(-0.35%)
Jun 14, 2005 43.80 44.05 43.76 43.91 6,037,681 +0.07(+0.17%)
Jun 13, 2005 43.69 44.15 43.68 43.84 8,208,650 -0.01(-0.02%)
Jun 10, 2005 43.86 43.99 43.35 43.84 7,958,451 -0.16(-0.37%)
Jun 09, 2005 43.74 44.09 43.62 44.01 7,928,882 +0.24(+0.56%)
Jun 08, 2005 44.09 44.09 43.69 43.76 8,031,085 -0.12(-0.27%)
Jun 07, 2005 44.01 44.15 43.86 43.88 8,371,355 +0.11(+0.24%)
Jun 06, 2005 43.91 44.00 43.72 43.78 10,677,736 -0.04(-0.09%)
Jun 03, 2005 44.07 44.15 43.76 43.82 9,895,750 -0.37(-0.84%)
Jun 02, 2005 44.35 44.35 44.10 44.18 10,253,004 -0.20(-0.46%)
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.