Skip to main content

Johnson & Johnson (NY: JNJ )

158.54 +0.58 (+0.37%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 43.66 43.81 43.31 43.47 11,689,753 -0.19(-0.44%)
Nov 29, 2006 43.46 43.74 43.35 43.66 10,278,934 +0.15(+0.35%)
Nov 28, 2006 43.23 43.58 43.21 43.51 12,257,932 +0.21(+0.49%)
Nov 27, 2006 43.20 43.41 43.01 43.29 14,298,039 -0.13(-0.30%)
Nov 24, 2006 43.86 43.89 43.43 43.43 4,416,240 -0.61(-1.38%)
Nov 22, 2006 43.86 44.15 43.85 44.03 10,602,828 +0.11(+0.26%)
Nov 21, 2006 44.12 44.22 43.73 43.92 12,591,986 -0.27(-0.61%)
Nov 20, 2006 44.57 44.58 44.07 44.19 12,091,284 -0.15(-0.34%)
Nov 17, 2006 43.95 44.58 43.89 44.34 16,858,106 +0.47(+1.07%)
Nov 16, 2006 43.86 43.95 43.40 43.87 15,839,569 -0.01(-0.02%)
Nov 15, 2006 43.89 44.18 43.80 43.88 11,787,709 -0.01(-0.03%)
Nov 14, 2006 43.14 44.01 43.07 43.89 17,233,708 +0.41(+0.94%)
Nov 13, 2006 43.69 44.04 43.36 43.49 13,335,152 -0.23(-0.53%)
Nov 10, 2006 43.53 43.73 43.18 43.72 15,335,076 +0.09(+0.21%)
Nov 09, 2006 44.53 44.67 43.41 43.62 25,133,324 -1.21(-2.71%)
Nov 08, 2006 44.86 45.04 44.46 44.84 21,711,816 -0.47(-1.05%)
Nov 07, 2006 44.96 45.52 44.94 45.31 16,181,507 +0.19(+0.42%)
Nov 06, 2006 45.00 45.17 44.57 45.12 12,193,487 +0.40(+0.90%)
Nov 03, 2006 44.84 45.06 44.69 44.72 10,774,631 -0.06(-0.13%)
Nov 02, 2006 44.28 44.84 44.24 44.78 15,731,301 +0.47(+1.07%)
Nov 01, 2006 44.44 44.56 44.09 44.30 16,900,868 -0.15(-0.33%)
Oct 31, 2006 44.71 44.71 44.34 44.45 18,121,384 -0.20(-0.44%)
Oct 30, 2006 45.06 45.08 44.55 44.65 13,912,885 -0.31(-0.69%)
Oct 27, 2006 45.24 45.27 44.84 44.96 12,048,220 -0.43(-0.94%)
Oct 26, 2006 45.39 45.43 44.90 45.39 12,391,068 -0.01(-0.01%)
Oct 25, 2006 45.34 45.47 45.15 45.39 10,625,725 +0.05(+0.12%)
Oct 24, 2006 45.24 45.41 45.02 45.34 16,457,788 -0.23(-0.51%)
Oct 23, 2006 45.08 45.77 45.06 45.57 13,558,360 +0.32(+0.70%)
Oct 20, 2006 45.11 45.60 45.02 45.25 18,294,704 +0.38(+0.85%)
Oct 19, 2006 44.84 44.99 44.74 44.87 13,060,843 -0.07(-0.16%)
Oct 18, 2006 43.97 44.94 43.86 44.94 27,112,626 +1.37(+3.13%)
Oct 17, 2006 43.28 43.86 43.20 43.58 23,217,406 +0.76(+1.77%)
Oct 16, 2006 42.90 42.92 42.67 42.82 9,639,637 +0.23(+0.54%)
Oct 13, 2006 43.35 43.35 42.54 42.59 9,725,311 -0.17(-0.40%)
Oct 12, 2006 43.02 43.06 42.72 42.76 11,982,258 -0.17(-0.40%)
Oct 11, 2006 42.79 43.00 42.73 42.93 7,362,978 +0.09(+0.22%)
Oct 10, 2006 42.76 42.85 42.67 42.84 9,169,415 +0.06(+0.14%)
Oct 09, 2006 42.80 42.87 42.64 42.78 8,409,265 -0.13(-0.29%)
Oct 06, 2006 42.87 42.97 42.77 42.91 10,818,454 -0.03(-0.08%)
Oct 05, 2006 43.06 43.29 42.94 42.94 12,128,435 -0.47(-1.09%)
Oct 04, 2006 43.22 43.45 43.11 43.41 9,353,349 +0.22(+0.50%)
Oct 03, 2006 42.91 43.31 42.85 43.20 10,530,952 +0.27(+0.63%)
Oct 02, 2006 42.87 43.08 42.83 42.93 9,457,523 +0.10(+0.23%)
Sep 29, 2006 42.83 42.87 42.64 42.83 11,632,434 +0.03(+0.06%)
Sep 28, 2006 42.79 42.89 42.74 42.80 7,608,476 +0.05(+0.12%)
Sep 27, 2006 42.56 42.78 42.55 42.75 8,376,663 +0.10(+0.23%)
Sep 26, 2006 42.47 42.68 42.44 42.65 8,937,715 +0.32(+0.75%)
Sep 25, 2006 42.37 42.43 42.22 42.33 8,716,630 +0.15(+0.36%)
Sep 22, 2006 42.23 42.28 42.11 42.18 8,498,881 -0.18(-0.42%)
Sep 21, 2006 42.32 42.48 42.24 42.36 11,231,509 +0.03(+0.06%)
Sep 20, 2006 42.47 42.54 42.30 42.33 9,525,910 +0.01(+0.02%)
Sep 19, 2006 42.31 42.34 42.17 42.33 7,956,025 +0.01(+0.03%)
Sep 18, 2006 42.34 42.42 42.13 42.31 10,578,263 +0.24(+0.58%)
Sep 15, 2006 41.94 42.30 41.94 42.07 14,642,859 +0.04(+0.09%)
Sep 14, 2006 42.04 42.11 41.82 42.03 8,178,778 -0.05(-0.13%)
Sep 13, 2006 42.17 42.23 42.06 42.08 9,531,369 -0.01(-0.03%)
Sep 12, 2006 42.18 42.27 42.03 42.09 10,606,012 -0.14(-0.33%)
Sep 11, 2006 41.98 42.25 41.94 42.23 7,902,649 +0.30(+0.71%)
Sep 08, 2006 41.88 42.04 41.80 41.94 8,968,194 +0.09(+0.20%)
Sep 07, 2006 41.88 42.01 41.71 41.85 11,213,920 -0.30(-0.72%)
Sep 06, 2006 42.21 42.37 42.15 42.15 12,903,900 -0.26(-0.61%)
Sep 05, 2006 42.60 42.69 42.34 42.41 10,754,615 -0.27(-0.63%)
Sep 01, 2006 42.78 42.79 42.59 42.68 7,116,569 +0.04(+0.09%)
Aug 31, 2006 42.64 42.69 42.48 42.64 6,994,958 +0.04(+0.09%)
Aug 30, 2006 42.68 42.73 42.60 42.60 6,724,288 +0.00(+0.00%)
Aug 29, 2006 42.54 42.64 42.40 42.60 8,056,408 +0.01(+0.03%)
Aug 28, 2006 42.73 42.78 42.57 42.59 9,061,905 -0.06(-0.14%)
Aug 25, 2006 42.69 42.79 42.61 42.65 8,434,891 -0.22(-0.51%)
Aug 24, 2006 42.40 42.95 42.36 42.87 16,180,901 +0.72(+1.71%)
Aug 23, 2006 42.21 42.25 42.07 42.15 9,997,194 -0.16(-0.39%)
Aug 22, 2006 42.36 42.43 42.23 42.31 12,553,773 -0.07(-0.17%)
Aug 21, 2006 42.38 42.59 42.33 42.38 11,108,684 -0.10(-0.23%)
Aug 18, 2006 42.46 42.60 42.31 42.48 10,896,394 +0.13(+0.30%)
Aug 17, 2006 42.64 42.65 42.29 42.36 12,862,049 -0.25(-0.59%)
Aug 16, 2006 42.52 42.70 42.48 42.61 8,652,943 +0.13(+0.31%)
Aug 15, 2006 42.21 42.52 42.11 42.48 10,907,009 +0.33(+0.78%)
Aug 14, 2006 42.17 42.21 42.03 42.15 11,183,289 +0.29(+0.69%)
Aug 11, 2006 41.92 42.07 41.81 41.86 11,394,215 -0.05(-0.13%)
Aug 10, 2006 41.78 42.04 41.74 41.91 8,245,043 +0.15(+0.36%)
Aug 09, 2006 42.00 42.02 41.57 41.76 9,286,174 -0.16(-0.38%)
Aug 08, 2006 41.82 42.02 41.81 41.92 7,940,407 +0.19(+0.46%)
Aug 07, 2006 41.90 41.84 41.65 41.73 9,573,676 -0.17(-0.41%)
Aug 04, 2006 41.71 42.01 41.67 41.90 10,088,934 +0.30(+0.71%)
Aug 03, 2006 41.61 41.77 41.57 41.60 9,949,429 -0.05(-0.11%)
Aug 02, 2006 41.61 41.68 41.47 41.65 11,238,181 +0.31(+0.75%)
Aug 01, 2006 41.14 41.45 41.08 41.34 6,909,283 +0.09(+0.21%)
Jul 31, 2006 41.33 41.47 41.24 41.25 10,737,480 -0.24(-0.59%)
Jul 28, 2006 41.25 41.55 41.18 41.49 11,806,967 +0.24(+0.58%)
Jul 27, 2006 40.99 41.26 40.92 41.26 11,613,177 +0.34(+0.82%)
Jul 26, 2006 40.72 40.99 40.66 40.92 8,583,039 +0.10(+0.24%)
Jul 25, 2006 40.56 40.89 40.55 40.82 9,558,360 -0.05(-0.13%)
Jul 24, 2006 40.67 40.89 40.64 40.87 11,870,351 +0.16(+0.41%)
Jul 21, 2006 40.67 40.88 40.60 40.71 13,123,166 +0.24(+0.59%)
Jul 20, 2006 40.36 40.71 40.36 40.47 8,435,801 +0.04(+0.10%)
Jul 19, 2006 40.11 40.55 39.89 40.43 12,835,967 +0.47(+1.17%)
Jul 18, 2006 40.10 40.24 39.36 39.96 12,590,166 -0.20(-0.51%)
Jul 17, 2006 39.93 40.43 39.93 40.17 11,045,452 +0.30(+0.74%)
Jul 14, 2006 39.77 40.27 39.67 39.87 11,421,206 +0.13(+0.32%)
Jul 13, 2006 40.05 40.07 39.68 39.75 12,164,828 -0.23(-0.58%)
Jul 12, 2006 40.10 40.20 39.95 39.98 9,355,017 -0.10(-0.25%)
Jul 11, 2006 40.20 40.22 39.96 40.08 10,770,233 -0.12(-0.30%)
Jul 10, 2006 40.13 40.22 40.03 40.20 7,176,162 +0.22(+0.54%)
Jul 07, 2006 39.96 40.14 39.85 39.98 8,117,214 +0.07(+0.17%)
Jul 06, 2006 39.65 40.02 39.60 39.91 8,539,823 +0.32(+0.80%)
Jul 05, 2006 39.44 39.85 39.44 39.59 9,941,847 -0.07(-0.18%)
Jul 03, 2006 39.65 39.82 39.58 39.67 5,007,619 +0.15(+0.38%)
Jun 30, 2006 39.66 39.80 39.51 39.52 15,609,689 +0.02(+0.05%)
Jun 29, 2006 39.07 39.67 38.98 39.50 12,876,757 +0.44(+1.11%)
Jun 28, 2006 39.25 39.29 38.89 39.06 14,391,295 -0.21(-0.54%)
Jun 27, 2006 39.71 39.74 39.25 39.27 15,712,195 -0.44(-1.10%)
Jun 26, 2006 39.30 39.74 39.24 39.71 23,447,742 -0.73(-1.81%)
Jun 23, 2006 40.27 40.72 40.23 40.44 7,588,763 +0.09(+0.23%)
Jun 22, 2006 40.43 40.89 40.18 40.35 12,681,147 -0.40(-0.99%)
Jun 21, 2006 40.56 40.82 40.56 40.75 10,765,078 +0.17(+0.42%)
Jun 20, 2006 40.47 40.69 40.37 40.58 10,505,932 +0.12(+0.29%)
Jun 19, 2006 40.62 40.68 40.44 40.46 15,148,110 -0.22(-0.53%)
Jun 16, 2006 40.43 40.72 40.43 40.68 17,663,596 +0.14(+0.34%)
Jun 15, 2006 40.33 40.56 40.18 40.54 13,439,933 +0.15(+0.36%)
Jun 14, 2006 40.41 40.48 40.20 40.39 13,605,822 +0.13(+0.33%)
Jun 13, 2006 40.59 40.68 40.23 40.26 18,330,338 -0.22(-0.54%)
Jun 12, 2006 40.52 40.66 40.45 40.48 9,867,849 +0.00(+0.00%)
Jun 09, 2006 40.51 40.68 40.44 40.48 13,073,581 -0.12(-0.29%)
Jun 08, 2006 40.35 40.72 40.25 40.60 18,998,142 +0.26(+0.64%)
Jun 07, 2006 40.31 40.68 40.23 40.34 14,416,315 +0.15(+0.38%)
Jun 06, 2006 39.86 40.39 39.81 40.19 16,026,232 +0.53(+1.35%)
Jun 05, 2006 39.80 39.90 39.63 39.65 10,496,076 -0.40(-1.00%)
Jun 02, 2006 40.03 40.23 39.87 40.06 10,108,950 +0.06(+0.15%)
Jun 01, 2006 39.73 40.03 39.71 40.00 8,585,465 +0.28(+0.71%)
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%)
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.