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 (%)
Mar 31, 2000 11.71 11.73 11.55 11.58 12,162,705 -0.08(-0.71%)
Mar 30, 2000 11.63 11.81 11.59 11.66 15,691,875 -0.05(-0.44%)
Mar 29, 2000 11.55 11.89 11.55 11.72 22,298,040 -0.15(-1.31%)
Mar 28, 2000 11.45 11.87 11.44 11.87 27,877,326 +0.37(+3.23%)
Mar 27, 2000 11.71 11.75 11.31 11.50 34,287,576 -0.41(-3.46%)
Mar 24, 2000 12.04 12.20 11.57 11.91 58,782,512 -1.28(-9.69%)
Mar 23, 2000 13.40 13.51 13.18 13.19 15,763,448 -0.37(-2.74%)
Mar 22, 2000 13.33 13.56 13.14 13.56 15,140,225 +0.33(+2.49%)
Mar 21, 2000 12.88 13.35 12.88 13.23 12,179,081 +0.16(+1.19%)
Mar 20, 2000 13.14 13.18 12.95 13.08 10,256,340 -0.04(-0.31%)
Mar 17, 2000 13.08 13.18 12.89 13.12 16,689,942 -0.04(-0.31%)
Mar 16, 2000 13.17 13.27 13.01 13.16 23,305,810 +0.47(+3.73%)
Mar 15, 2000 11.91 12.89 11.84 12.69 18,227,226 +0.69(+5.76%)
Mar 14, 2000 11.84 12.30 11.83 11.99 15,684,294 +0.45(+3.93%)
Mar 13, 2000 11.48 11.80 11.43 11.54 8,740,285 -0.14(-1.23%)
Mar 10, 2000 11.98 12.16 11.52 11.68 13,227,794 -0.30(-2.50%)
Mar 09, 2000 11.71 12.04 11.53 11.98 14,660,752 +0.28(+2.38%)
Mar 08, 2000 11.16 11.83 11.09 11.71 19,479,434 +0.41(+3.65%)
Mar 07, 2000 11.62 11.62 10.90 11.29 25,065,392 -0.33(-2.84%)
Mar 06, 2000 12.03 12.03 11.58 11.62 11,581,636 -0.49(-4.08%)
Mar 03, 2000 12.24 12.24 11.91 12.12 8,799,120 -0.03(-0.26%)
Mar 02, 2000 12.04 12.36 11.97 12.15 10,311,839 +0.05(+0.44%)
Mar 01, 2000 11.91 12.10 11.72 12.10 14,264,073 +0.23(+1.90%)
Feb 29, 2000 12.08 12.11 11.75 11.87 15,444,103 -0.12(-1.03%)
Feb 28, 2000 11.87 12.03 11.55 11.99 20,543,310 +0.12(+1.04%)
Feb 25, 2000 11.96 11.97 11.59 11.87 20,049,584 -0.29(-2.37%)
Feb 24, 2000 12.37 12.41 11.87 12.16 28,082,944 -0.39(-3.11%)
Feb 23, 2000 12.88 12.91 12.55 12.55 12,586,678 -0.41(-3.18%)
Feb 22, 2000 12.86 13.03 12.65 12.96 11,087,001 +0.19(+1.52%)
Feb 18, 2000 12.94 13.01 12.67 12.77 12,509,344 -0.29(-2.21%)
Feb 17, 2000 13.34 13.37 12.98 13.06 8,768,490 -0.10(-0.78%)
Feb 16, 2000 13.23 13.29 13.01 13.16 14,028,128 +0.02(+0.15%)
Feb 15, 2000 12.81 13.23 12.78 13.14 14,959,475 +0.34(+2.67%)
Feb 14, 2000 12.69 12.90 12.64 12.80 11,191,326 +0.03(+0.23%)
Feb 11, 2000 12.82 12.93 12.52 12.77 15,528,412 -0.09(-0.72%)
Feb 10, 2000 13.16 13.25 12.78 12.86 17,207,020 -0.33(-2.50%)
Feb 09, 2000 13.53 13.54 13.14 13.19 18,839,228 -0.34(-2.51%)
Feb 08, 2000 13.59 13.68 13.40 13.53 9,292,846 +0.10(+0.76%)
Feb 07, 2000 13.45 13.52 13.35 13.43 8,830,054 -0.11(-0.83%)
Feb 04, 2000 13.70 13.79 13.49 13.54 10,477,122 -0.20(-1.43%)
Feb 03, 2000 14.01 14.01 13.50 13.74 15,537,813 -0.34(-2.41%)
Feb 02, 2000 14.10 14.23 14.00 14.07 8,792,145 +0.09(+0.66%)
Feb 01, 2000 14.09 14.10 13.91 13.98 9,234,618 -0.21(-1.45%)
Jan 31, 2000 14.05 14.30 13.65 14.19 13,743,962 +0.26(+1.85%)
Jan 28, 2000 13.33 14.05 13.33 13.93 18,711,854 +0.66(+4.97%)
Jan 27, 2000 13.81 13.84 13.27 13.27 18,818,604 -0.49(-3.59%)
Jan 26, 2000 14.22 14.32 13.69 13.77 14,402,062 -0.29(-2.05%)
Jan 25, 2000 13.83 14.33 13.78 14.06 19,661,396 +0.26(+1.86%)
Jan 24, 2000 14.86 14.87 13.78 13.80 17,144,850 -1.02(-6.88%)
Jan 21, 2000 15.13 15.13 14.78 14.82 12,962,128 -0.34(-2.25%)
Jan 20, 2000 15.21 15.22 14.85 15.16 7,317,032 +0.05(+0.35%)
Jan 19, 2000 15.00 15.18 14.94 15.11 8,357,557 +0.05(+0.34%)
Jan 18, 2000 15.17 15.34 15.01 15.05 7,393,153 -0.39(-2.54%)
Jan 14, 2000 15.49 15.56 15.30 15.45 8,199,855 +0.05(+0.34%)
Jan 13, 2000 15.49 15.83 15.34 15.39 7,081,390 -0.02(-0.14%)
Jan 12, 2000 15.48 15.67 15.36 15.42 7,831,987 -0.14(-0.92%)
Jan 11, 2000 15.33 15.65 15.32 15.56 9,341,370 +0.05(+0.33%)
Jan 10, 2000 15.94 15.98 15.51 15.51 7,480,799 -0.40(-2.53%)
Jan 07, 2000 15.52 15.98 15.44 15.91 14,960,385 +0.65(+4.26%)
Jan 06, 2000 14.89 15.49 14.86 15.26 8,136,168 +0.46(+3.13%)
Jan 05, 2000 14.64 14.97 14.58 14.80 12,487,205 +0.16(+1.06%)
Jan 04, 2000 15.02 15.10 14.63 14.64 11,863,072 -0.56(-3.67%)
Jan 03, 2000 15.35 15.46 15.10 15.20 7,041,661 -0.17(-1.14%)
Dec 31, 1999 15.42 15.56 15.35 15.37 2,088,631 -0.04(-0.27%)
Dec 30, 1999 15.33 15.58 15.33 15.42 3,718,412 +0.17(+1.15%)
Dec 29, 1999 15.86 15.86 15.21 15.24 4,738,617 -0.49(-3.14%)
Dec 28, 1999 16.12 16.12 15.56 15.74 5,187,459 -0.38(-2.36%)
Dec 27, 1999 15.74 16.12 15.62 16.12 6,313,810 +0.36(+2.29%)
Dec 23, 1999 15.27 15.81 15.17 15.75 8,811,858 +0.66(+4.37%)
Dec 22, 1999 14.98 15.29 14.97 15.10 8,770,309 +0.09(+0.62%)
Dec 21, 1999 15.11 15.12 14.86 15.00 8,822,472 -0.16(-1.06%)
Dec 20, 1999 15.49 15.50 14.91 15.16 9,670,116 -0.48(-3.05%)
Dec 17, 1999 15.67 15.74 15.23 15.64 22,137,002 +0.04(+0.26%)
Dec 16, 1999 15.78 15.79 15.41 15.60 9,836,005 -0.01(-0.05%)
Dec 15, 1999 15.52 15.69 15.42 15.61 9,166,988 +0.08(+0.51%)
Dec 14, 1999 15.21 15.78 15.17 15.53 8,768,490 +0.16(+1.07%)
Dec 13, 1999 15.60 15.63 15.18 15.36 8,236,248 -0.19(-1.25%)
Dec 10, 1999 15.66 15.68 15.37 15.56 8,879,184 +0.18(+1.20%)
Dec 09, 1999 15.17 15.60 15.13 15.37 13,159,558 +0.33(+2.23%)
Dec 08, 1999 15.30 15.38 14.88 15.04 15,077,447 -0.35(-2.30%)
Dec 07, 1999 15.98 16.02 15.34 15.39 16,558,625 -0.57(-3.55%)
Dec 06, 1999 15.83 16.15 15.75 15.96 10,234,504 -0.07(-0.45%)
Dec 03, 1999 16.32 16.39 15.85 16.03 19,290,496 -0.47(-2.83%)
Dec 02, 1999 16.68 16.70 16.32 16.50 9,919,708 -0.40(-2.36%)
Dec 01, 1999 17.02 17.05 16.67 16.90 6,957,352 -0.21(-1.20%)
Nov 30, 1999 17.19 17.26 17.07 17.11 5,249,023 -0.22(-1.25%)
Nov 29, 1999 16.98 17.35 16.79 17.32 6,196,140 +0.31(+1.81%)
Nov 26, 1999 17.31 17.32 17.01 17.01 2,037,681 -0.26(-1.49%)
Nov 24, 1999 17.07 17.29 17.07 17.27 5,464,649 +0.11(+0.66%)
Nov 23, 1999 17.29 17.30 17.06 17.16 6,395,390 -0.21(-1.19%)
Nov 22, 1999 17.32 17.43 17.21 17.36 4,994,882 +0.02(+0.11%)
Nov 19, 1999 17.21 17.34 17.11 17.34 4,647,029 +0.14(+0.79%)
Nov 18, 1999 17.29 17.31 17.07 17.21 5,261,761 -0.21(-1.18%)
Nov 17, 1999 17.45 17.62 17.37 17.41 7,464,422 -0.08(-0.47%)
Nov 16, 1999 17.19 17.50 17.16 17.50 8,916,183 +0.43(+2.53%)
Nov 15, 1999 17.11 17.14 16.92 17.06 4,889,647 -0.04(-0.24%)
Nov 12, 1999 17.15 17.20 16.87 17.11 4,550,589 -0.01(-0.06%)
Nov 11, 1999 17.00 17.15 16.96 17.11 4,224,875 +0.13(+0.79%)
Nov 10, 1999 16.90 17.06 16.86 16.98 8,170,741 -0.10(-0.60%)
Nov 09, 1999 17.37 17.38 17.03 17.08 6,399,029 -0.14(-0.79%)
Nov 08, 1999 17.40 17.45 17.14 17.22 6,801,774 -0.17(-1.00%)
Nov 05, 1999 17.48 17.59 17.35 17.39 10,444,975 +0.03(+0.18%)
Nov 04, 1999 17.31 17.48 17.30 17.36 9,658,592 +0.17(+1.02%)
Nov 03, 1999 17.15 17.33 17.06 17.19 7,593,312 +0.29(+1.71%)
Nov 02, 1999 17.33 17.49 16.86 16.90 11,196,785 -0.42(-2.44%)
Nov 01, 1999 17.35 17.59 17.31 17.32 8,653,247 +0.05(+0.30%)
Oct 29, 1999 17.30 17.55 17.23 17.27 9,354,107 +0.12(+0.72%)
Oct 28, 1999 17.36 17.48 17.15 17.15 10,812,540 -0.05(-0.30%)
Oct 27, 1999 17.34 17.34 17.02 17.20 7,184,806 -0.16(-0.95%)
Oct 26, 1999 17.29 17.49 17.23 17.36 10,736,722 +0.01(+0.06%)
Oct 25, 1999 17.15 17.37 16.98 17.35 7,138,405 +0.08(+0.48%)
Oct 22, 1999 17.31 17.39 17.16 17.27 7,845,331 -0.01(-0.06%)
Oct 21, 1999 16.90 17.41 16.77 17.28 14,862,125 +0.38(+2.25%)
Oct 20, 1999 16.49 16.95 16.40 16.90 13,878,918 +0.45(+2.76%)
Oct 19, 1999 16.06 16.49 16.00 16.45 12,284,317 +0.87(+5.56%)
Oct 18, 1999 15.47 15.64 15.33 15.58 7,436,218 +0.20(+1.28%)
Oct 15, 1999 15.58 15.61 15.33 15.38 7,042,571 -0.22(-1.38%)
Oct 14, 1999 15.67 15.89 15.50 15.60 6,977,065 -0.11(-0.72%)
Oct 13, 1999 15.96 16.08 15.66 15.71 7,751,923 -0.24(-1.49%)
Oct 12, 1999 16.19 16.19 15.90 15.95 7,008,908 -0.27(-1.65%)
Oct 11, 1999 16.24 16.38 16.17 16.22 6,245,574 -0.06(-0.39%)
Oct 08, 1999 15.71 16.32 15.63 16.28 12,241,859 +0.74(+4.77%)
Oct 07, 1999 15.67 15.72 15.53 15.54 7,175,707 -0.08(-0.53%)
Oct 06, 1999 15.52 15.82 15.51 15.62 10,510,785 +0.09(+0.59%)
Oct 05, 1999 15.59 15.65 15.31 15.53 9,147,882 -0.05(-0.33%)
Oct 04, 1999 15.57 15.66 15.51 15.58 6,379,013 +0.08(+0.53%)
Oct 01, 1999 15.19 15.53 15.19 15.50 10,073,770 +0.35(+2.32%)
Sep 30, 1999 15.15 15.37 15.14 15.15 9,569,733 +0.03(+0.20%)
Sep 29, 1999 15.17 15.37 15.10 15.12 7,139,618 +0.03(+0.21%)
Sep 28, 1999 15.15 15.20 14.85 15.09 8,259,297 -0.08(-0.54%)
Sep 27, 1999 15.04 15.28 15.01 15.17 8,973,501 +0.33(+2.22%)
Sep 24, 1999 15.01 15.09 14.84 14.84 9,939,724 -0.18(-1.23%)
Sep 23, 1999 15.46 15.46 15.02 15.02 9,767,769 -0.35(-2.28%)
Sep 22, 1999 15.56 15.56 15.34 15.37 9,256,757 -0.12(-0.80%)
Sep 21, 1999 15.83 15.84 15.48 15.50 8,127,070 -0.41(-2.59%)
Sep 20, 1999 15.93 16.00 15.90 15.91 5,058,569 +0.07(+0.46%)
Sep 17, 1999 15.94 15.94 15.83 15.84 9,391,409 +0.05(+0.32%)
Sep 16, 1999 15.99 16.04 15.70 15.79 7,709,162 -0.24(-1.48%)
Sep 15, 1999 16.31 16.36 16.01 16.02 6,793,889 -0.12(-0.77%)
Sep 14, 1999 16.29 16.34 16.11 16.15 5,467,379 -0.23(-1.38%)
Sep 13, 1999 16.32 16.53 16.32 16.37 4,704,651 -0.03(-0.19%)
Sep 10, 1999 16.66 16.70 16.40 16.40 4,809,583 -0.22(-1.30%)
Sep 09, 1999 16.47 16.70 16.42 16.62 6,793,889 +0.05(+0.31%)
Sep 08, 1999 16.64 16.77 16.50 16.57 5,770,650 -0.22(-1.29%)
Sep 07, 1999 16.74 16.92 16.71 16.79 6,985,556 +0.07(+0.43%)
Sep 03, 1999 16.57 16.88 16.57 16.71 6,916,410 +0.23(+1.37%)
Sep 02, 1999 16.47 16.54 16.41 16.49 7,533,871 -0.25(-1.48%)
Sep 01, 1999 16.86 16.89 16.64 16.73 5,610,523 -0.12(-0.73%)
Aug 31, 1999 16.93 17.21 16.83 16.86 6,950,983 -0.02(-0.12%)
Aug 30, 1999 16.86 16.97 16.72 16.88 5,674,513 +0.03(+0.18%)
Aug 27, 1999 17.06 17.12 16.84 16.85 7,012,547 -0.37(-2.15%)
Aug 26, 1999 17.37 17.38 17.07 17.22 6,764,471 -0.22(-1.24%)
Aug 25, 1999 16.97 17.45 16.97 17.43 9,082,376 +0.42(+2.48%)
Aug 24, 1999 16.68 17.04 16.60 17.01 9,280,715 +0.31(+1.86%)
Aug 23, 1999 16.40 16.72 16.39 16.70 11,409,681 +0.39(+2.40%)
Aug 20, 1999 15.80 16.34 15.78 16.31 8,561,355 +0.52(+3.27%)
Aug 19, 1999 15.83 15.83 15.60 15.80 6,893,665 -0.06(-0.39%)
Aug 18, 1999 16.17 16.21 15.86 15.86 6,685,621 -0.35(-2.16%)
Aug 17, 1999 16.16 16.23 16.03 16.21 6,433,299 +0.12(+0.77%)
Aug 16, 1999 15.98 16.08 15.85 16.08 7,273,664 +0.04(+0.26%)
Aug 13, 1999 15.76 16.04 15.74 16.04 8,811,554 +0.42(+2.70%)
Aug 12, 1999 15.24 15.67 15.23 15.62 8,272,337 +0.37(+2.43%)
Aug 11, 1999 15.21 15.38 15.19 15.25 6,319,875 +0.04(+0.27%)
Aug 10, 1999 15.50 15.50 15.03 15.21 7,536,904 -0.13(-0.87%)
Aug 09, 1999 15.18 15.41 15.18 15.34 5,549,869 +0.18(+1.22%)
Aug 06, 1999 14.92 15.32 14.89 15.16 5,389,135 +0.19(+1.24%)
Aug 05, 1999 15.14 15.15 14.93 14.97 5,257,515 -0.20(-1.29%)
Aug 04, 1999 15.49 15.50 15.13 15.17 7,011,637 -0.36(-2.33%)
Aug 03, 1999 15.48 15.66 15.34 15.53 6,138,519 +0.37(+2.45%)
Aug 02, 1999 15.16 15.32 15.09 15.16 5,414,913 +0.15(+0.97%)
Jul 30, 1999 15.38 15.39 15.01 15.01 5,281,170 -0.36(-2.35%)
Jul 29, 1999 15.48 15.57 15.27 15.37 7,739,186 -0.41(-2.61%)
Jul 28, 1999 15.83 15.87 15.72 15.79 4,539,975 -0.16(-1.03%)
Jul 27, 1999 16.15 16.15 15.90 15.95 4,756,510 -0.08(-0.51%)
Jul 26, 1999 16.08 16.12 15.96 16.03 5,612,343 -0.09(-0.57%)
Jul 23, 1999 16.26 16.27 15.99 16.13 5,062,815 -0.09(-0.57%)
Jul 22, 1999 16.13 16.40 16.08 16.22 16,228,363 +0.15(+0.95%)
Jul 21, 1999 15.81 16.06 15.66 16.06 14,253,155 +0.16(+1.04%)
Jul 20, 1999 15.83 15.95 15.72 15.90 10,351,567 +0.08(+0.52%)
Jul 19, 1999 16.07 16.12 15.65 15.82 5,108,609 -0.26(-1.60%)
Jul 16, 1999 15.96 16.07 15.80 16.07 5,678,759 +0.12(+0.77%)
Jul 15, 1999 15.86 16.08 15.74 15.95 6,006,292 +0.10(+0.66%)
Jul 14, 1999 15.95 15.96 15.71 15.85 3,861,556 -0.10(-0.65%)
Jul 13, 1999 16.00 16.16 15.83 15.95 4,743,773 -0.11(-0.71%)
Jul 12, 1999 15.96 16.07 15.91 16.06 3,700,822 +0.23(+1.44%)
Jul 09, 1999 15.79 15.90 15.71 15.84 2,989,954 +0.06(+0.39%)
Jul 08, 1999 15.97 16.02 15.78 15.78 5,914,401 -0.36(-2.23%)
Jul 07, 1999 16.01 16.22 15.95 16.14 4,508,738 +0.16(+1.03%)
Jul 06, 1999 15.91 16.21 15.81 15.97 5,266,007 -0.09(-0.59%)
Jul 02, 1999 16.06 16.13 15.98 16.06 2,926,570 +0.00(+0.00%)
Jul 01, 1999 16.05 16.07 15.81 16.06 5,745,479 -0.09(-0.57%)
Jun 30, 1999 15.50 16.16 15.30 16.16 8,476,439 +0.66(+4.25%)
Jun 29, 1999 14.99 15.50 14.98 15.50 6,224,648 +0.52(+3.44%)
Jun 28, 1999 14.91 15.10 14.91 14.98 4,034,421 +0.04(+0.28%)
Jun 25, 1999 15.11 15.21 14.91 14.94 5,341,521 -0.15(-1.03%)
Jun 24, 1999 14.92 15.16 14.91 15.10 5,269,949 +0.17(+1.17%)
Jun 23, 1999 14.86 14.93 14.77 14.92 3,402,403 -0.05(-0.34%)
Jun 22, 1999 14.90 15.06 14.86 14.97 6,365,366 +0.12(+0.83%)
Jun 21, 1999 14.96 14.96 14.81 14.85 3,585,579 -0.11(-0.76%)
Jun 18, 1999 15.14 15.24 14.92 14.96 7,534,478 -0.20(-1.29%)
Jun 17, 1999 14.86 15.23 14.82 15.16 4,001,364 +0.18(+1.18%)
Jun 16, 1999 15.10 15.19 14.92 14.98 5,223,245 +0.03(+0.20%)
Jun 15, 1999 14.94 15.11 14.86 14.95 3,490,048 +0.01(+0.08%)
Jun 14, 1999 15.08 15.14 14.93 14.94 5,052,200 -0.04(-0.28%)
Jun 11, 1999 14.84 15.17 14.83 14.98 6,382,349 +0.23(+1.53%)
Jun 10, 1999 14.92 15.03 14.71 14.76 8,265,059 -0.38(-2.52%)
Jun 09, 1999 15.36 15.36 15.12 15.14 5,529,550 -0.16(-1.01%)
Jun 08, 1999 15.66 15.74 15.25 15.29 6,294,400 -0.53(-3.32%)
Jun 07, 1999 15.83 15.92 15.70 15.82 3,918,268 -0.12(-0.78%)
Jun 04, 1999 15.58 15.96 15.35 15.94 10,045,263 +0.49(+3.20%)
Jun 03, 1999 15.24 15.45 15.21 15.45 6,361,727 +0.33(+2.18%)
Jun 02, 1999 15.20 15.32 15.08 15.12 6,753,857 -0.15(-1.00%)
Jun 01, 1999 15.24 15.43 15.14 15.27 5,857,083 +0.00(+0.00%)
May 28, 1999 15.00 15.47 14.98 15.27 7,574,206 +0.39(+2.63%)
May 27, 1999 14.91 15.04 14.78 14.88 8,501,004 +0.04(+0.28%)
May 26, 1999 14.69 15.02 14.57 14.84 7,132,036 +0.36(+2.49%)
May 25, 1999 14.67 14.96 14.48 14.48 7,795,594 -0.44(-2.97%)
May 24, 1999 15.26 15.32 14.84 14.92 5,143,182 -0.33(-2.16%)
May 21, 1999 15.66 15.66 15.17 15.25 5,515,902 -0.41(-2.63%)
May 20, 1999 15.53 15.72 15.46 15.66 6,980,401 +0.27(+1.75%)
May 19, 1999 15.06 15.39 15.06 15.39 7,314,606 +0.49(+3.32%)
May 18, 1999 15.13 15.13 14.86 14.90 6,207,968 -0.23(-1.50%)
May 17, 1999 15.19 15.24 15.04 15.13 5,175,935 -0.18(-1.21%)
May 14, 1999 15.44 15.54 15.21 15.31 4,518,139 -0.39(-2.50%)
May 13, 1999 15.61 15.76 15.30 15.70 5,753,667 +0.09(+0.59%)
May 12, 1999 15.32 15.68 15.17 15.61 7,844,724 +0.31(+2.03%)
May 11, 1999 15.41 15.43 15.26 15.30 6,841,199 -0.09(-0.60%)
May 10, 1999 15.79 15.81 15.33 15.39 7,102,619 -0.45(-2.86%)
May 07, 1999 16.08 16.09 15.74 15.85 4,443,534 -0.25(-1.54%)
May 06, 1999 15.50 16.09 15.44 16.09 9,263,429 +0.60(+3.85%)
May 05, 1999 15.68 15.74 15.30 15.50 9,922,135 -0.16(-1.05%)
May 04, 1999 16.04 16.05 15.62 15.66 9,650,707 -0.45(-2.81%)
May 03, 1999 16.06 16.16 15.88 16.12 14,704,423 +0.04(+0.26%)
Apr 30, 1999 16.27 16.28 15.94 16.07 8,104,325 -0.20(-1.21%)
Apr 29, 1999 16.35 16.48 16.19 16.27 9,073,581 -0.13(-0.81%)
Apr 28, 1999 16.77 16.86 16.32 16.40 9,437,810 -0.40(-2.39%)
Apr 27, 1999 16.68 16.98 16.53 16.81 7,464,422 +0.29(+1.75%)
Apr 26, 1999 16.74 16.81 16.39 16.52 7,153,569 -0.26(-1.53%)
Apr 23, 1999 16.82 16.90 16.69 16.78 5,887,713 -0.12(-0.73%)
Apr 22, 1999 16.61 16.90 16.38 16.90 8,115,849 +0.29(+1.74%)
Apr 21, 1999 15.87 16.61 15.86 16.61 11,856,400 +0.74(+4.68%)
Apr 20, 1999 14.91 15.89 14.90 15.87 12,722,241 +0.99(+6.65%)
Apr 19, 1999 15.37 15.46 14.65 14.88 9,628,264 -0.47(-3.08%)
Apr 16, 1999 15.33 15.48 15.17 15.35 8,310,246 +0.15(+1.01%)
Apr 15, 1999 15.61 15.64 15.17 15.20 9,183,062 -0.41(-2.64%)
Apr 14, 1999 16.24 16.25 15.55 15.61 5,988,096 -0.65(-3.99%)
Apr 13, 1999 16.29 16.32 16.17 16.26 6,359,604 -0.16(-1.00%)
Apr 12, 1999 16.03 16.44 16.02 16.42 5,981,121 +0.27(+1.65%)
Apr 09, 1999 15.97 16.16 15.87 16.16 5,336,062 +0.12(+0.77%)
Apr 08, 1999 15.55 16.03 15.55 16.03 6,640,130 +0.39(+2.51%)
Apr 07, 1999 15.54 15.70 15.48 15.64 4,975,472 +0.10(+0.66%)
Apr 06, 1999 15.62 15.66 15.46 15.54 5,195,344 -0.10(-0.65%)
Apr 05, 1999 15.55 15.65 15.51 15.64 5,065,241 +0.12(+0.80%)
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.