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 (%)
Apr 30, 2007 42.21 42.45 42.04 42.35 21,104,474 +0.03(+0.08%)
Apr 27, 2007 42.21 42.56 42.11 42.32 14,886,855 -0.05(-0.11%)
Apr 26, 2007 42.53 42.67 42.31 42.36 15,971,857 -0.29(-0.68%)
Apr 25, 2007 42.70 42.95 42.54 42.65 19,572,802 +0.13(+0.29%)
Apr 24, 2007 42.96 42.96 42.44 42.53 15,720,798 -0.17(-0.40%)
Apr 23, 2007 42.87 42.95 42.65 42.70 16,471,136 -0.24(-0.57%)
Apr 20, 2007 43.16 43.16 42.78 42.95 23,950,260 +0.12(+0.28%)
Apr 19, 2007 42.83 42.89 42.40 42.83 19,001,310 +0.34(+0.79%)
Apr 18, 2007 42.50 42.71 42.31 42.49 17,827,778 -0.08(-0.19%)
Apr 17, 2007 43.06 43.13 42.49 42.57 44,084,660 +1.01(+2.43%)
Apr 16, 2007 41.21 41.56 41.16 41.56 20,311,722 +0.44(+1.07%)
Apr 13, 2007 40.99 41.14 40.81 41.12 22,056,962 +0.28(+0.69%)
Apr 12, 2007 40.59 40.85 40.56 40.83 14,166,714 +0.02(+0.05%)
Apr 11, 2007 40.57 41.08 40.56 40.81 22,389,976 +0.15(+0.36%)
Apr 10, 2007 40.58 40.80 40.53 40.67 13,855,751 +0.03(+0.06%)
Apr 09, 2007 40.62 40.72 40.47 40.64 8,839,640 +0.05(+0.13%)
Apr 05, 2007 40.45 40.82 40.38 40.59 14,700,726 +0.17(+0.42%)
Apr 04, 2007 40.04 40.46 39.93 40.42 19,689,828 +0.43(+1.07%)
Apr 03, 2007 39.93 40.14 39.73 39.99 18,280,120 +0.36(+0.90%)
Apr 02, 2007 39.74 39.83 39.59 39.63 14,746,313 -0.11(-0.27%)
Mar 30, 2007 39.85 39.87 39.54 39.74 20,129,708 -0.05(-0.13%)
Mar 29, 2007 39.82 39.88 39.58 39.79 25,550,392 +0.22(+0.57%)
Mar 28, 2007 39.57 39.83 39.48 39.57 24,432,106 -0.02(-0.05%)
Mar 27, 2007 39.63 39.71 39.56 39.59 19,244,056 -0.15(-0.37%)
Mar 26, 2007 40.10 40.10 39.48 39.73 26,364,022 -0.17(-0.43%)
Mar 23, 2007 40.39 40.39 39.80 39.90 26,804,890 -0.23(-0.58%)
Mar 22, 2007 40.37 40.54 40.09 40.14 19,296,390 -0.24(-0.59%)
Mar 21, 2007 40.27 40.44 39.88 40.37 24,724,182 +0.10(+0.25%)
Mar 20, 2007 40.00 40.45 40.00 40.27 14,968,345 +0.22(+0.56%)
Mar 19, 2007 40.00 40.10 39.81 40.05 15,808,271 +0.15(+0.36%)
Mar 16, 2007 39.92 40.15 39.73 39.90 23,453,806 -0.01(-0.03%)
Mar 15, 2007 40.03 40.10 39.80 39.92 15,330,597 -0.12(-0.30%)
Mar 14, 2007 40.22 40.33 39.64 40.04 24,590,778 -0.04(-0.10%)
Mar 13, 2007 40.75 40.71 39.97 40.08 26,084,080 -0.67(-1.65%)
Mar 12, 2007 40.77 41.12 40.50 40.75 20,183,176 -0.23(-0.56%)
Mar 09, 2007 41.01 41.09 40.85 40.98 15,178,285 +0.28(+0.68%)
Mar 08, 2007 40.89 41.05 40.66 40.70 22,245,118 -0.09(-0.23%)
Mar 07, 2007 40.66 41.24 40.62 40.80 21,440,236 +0.11(+0.26%)
Mar 06, 2007 40.99 41.03 40.47 40.69 29,181,318 -0.09(-0.21%)
Mar 05, 2007 40.52 41.12 40.52 40.78 24,302,664 -0.08(-0.19%)
Mar 02, 2007 41.09 41.18 40.71 40.85 20,884,794 -0.33(-0.80%)
Mar 01, 2007 41.12 41.50 40.72 41.18 22,108,554 -0.32(-0.76%)
Feb 28, 2007 41.73 42.02 41.43 41.50 25,308,918 -0.08(-0.19%)
Feb 27, 2007 42.21 42.36 41.36 41.58 28,176,200 -0.82(-1.94%)
Feb 26, 2007 42.37 42.53 42.21 42.40 15,896,276 +0.10(+0.23%)
Feb 23, 2007 42.61 42.61 42.20 42.31 17,568,974 -0.42(-0.97%)
Feb 22, 2007 42.85 42.91 42.64 42.72 19,607,870 -0.15(-0.34%)
Feb 21, 2007 43.04 43.13 42.84 42.87 18,251,184 -0.30(-0.69%)
Feb 20, 2007 43.13 43.41 43.04 43.16 14,229,955 -0.04(-0.09%)
Feb 16, 2007 43.29 43.35 43.02 43.20 19,603,016 -0.18(-0.43%)
Feb 15, 2007 43.43 43.48 43.26 43.39 11,146,442 -0.04(-0.09%)
Feb 14, 2007 43.24 43.46 43.13 43.43 11,001,034 +0.31(+0.72%)
Feb 13, 2007 43.27 43.21 43.05 43.12 13,015,733 -0.05(-0.12%)
Feb 12, 2007 43.34 43.44 43.10 43.17 9,200,259 -0.09(-0.21%)
Feb 09, 2007 43.43 43.59 43.22 43.26 10,777,664 -0.11(-0.24%)
Feb 08, 2007 43.37 43.51 43.26 43.37 11,130,217 -0.03(-0.06%)
Feb 07, 2007 43.53 43.59 43.29 43.39 11,820,463 -0.13(-0.30%)
Feb 06, 2007 43.78 43.81 43.39 43.53 12,403,957 -0.20(-0.45%)
Feb 05, 2007 43.78 43.92 43.59 43.72 11,412,411 -0.18(-0.42%)
Feb 02, 2007 44.18 44.28 43.85 43.91 17,161,256 -0.28(-0.64%)
Feb 01, 2007 44.05 44.23 43.86 44.19 13,999,772 +0.14(+0.31%)
Jan 31, 2007 43.78 44.20 43.62 44.05 12,391,068 +0.27(+0.62%)
Jan 30, 2007 43.62 43.92 43.59 43.78 10,875,165 +0.16(+0.36%)
Jan 29, 2007 43.69 43.79 43.53 43.62 12,362,409 +0.05(+0.12%)
Jan 26, 2007 43.97 44.10 43.52 43.57 16,335,721 -0.40(-0.91%)
Jan 25, 2007 44.06 44.21 43.86 43.97 11,718,260 -0.22(-0.49%)
Jan 24, 2007 43.80 44.24 43.72 44.19 11,623,640 +0.34(+0.77%)
Jan 23, 2007 44.18 44.34 43.61 43.86 14,706,546 -0.45(-1.01%)
Jan 22, 2007 44.84 44.92 44.30 44.30 15,535,842 -0.38(-0.86%)
Jan 19, 2007 44.84 44.99 44.53 44.69 20,430,342 +0.03(+0.07%)
Jan 18, 2007 43.83 44.84 43.72 44.65 16,218,810 +0.55(+1.26%)
Jan 17, 2007 43.92 44.44 43.80 44.10 13,935,175 +0.22(+0.50%)
Jan 16, 2007 43.95 44.02 43.72 43.88 12,075,817 -0.07(-0.15%)
Jan 12, 2007 43.82 44.05 43.72 43.95 9,385,344 -0.06(-0.13%)
Jan 11, 2007 43.79 44.08 43.71 44.01 9,661,473 +0.38(+0.88%)
Jan 10, 2007 43.89 43.89 43.57 43.62 9,899,844 -0.07(-0.17%)
Jan 09, 2007 43.92 44.09 43.61 43.70 10,837,560 -0.16(-0.38%)
Jan 08, 2007 43.86 44.02 43.56 43.86 9,371,697 -0.07(-0.17%)
Jan 05, 2007 44.05 44.35 43.86 43.93 12,344,819 -0.40(-0.91%)
Jan 04, 2007 43.46 44.59 43.46 44.34 17,145,608 +0.55(+1.25%)
Jan 03, 2007 43.61 44.25 43.60 43.79 19,478,068 +0.25(+0.58%)
Dec 29, 2006 43.64 43.90 43.43 43.54 8,911,786 -0.26(-0.60%)
Dec 28, 2006 43.43 43.92 43.43 43.80 8,264,907 +0.27(+0.62%)
Dec 27, 2006 43.49 43.62 43.38 43.53 7,838,507 +0.24(+0.56%)
Dec 26, 2006 43.26 43.38 43.18 43.29 5,768,679 -0.01(-0.02%)
Dec 22, 2006 43.38 43.49 43.16 43.29 9,200,500 -0.23(-0.53%)
Dec 21, 2006 43.68 43.78 43.45 43.53 13,236,438 -0.28(-0.65%)
Dec 20, 2006 43.95 44.11 43.75 43.81 14,834,224 -0.30(-0.67%)
Dec 19, 2006 43.95 44.35 43.94 44.11 15,535,842 +0.18(+0.42%)
Dec 18, 2006 43.67 44.08 43.67 43.92 11,974,221 +0.20(+0.47%)
Dec 15, 2006 43.79 43.90 43.20 43.72 19,406,346 +0.03(+0.06%)
Dec 14, 2006 43.38 43.93 43.21 43.69 14,036,316 +0.51(+1.19%)
Dec 13, 2006 43.39 43.53 43.14 43.18 13,429,925 -0.07(-0.17%)
Dec 12, 2006 43.38 43.46 43.06 43.25 13,551,385 -0.08(-0.18%)
Dec 11, 2006 43.50 43.53 43.17 43.33 11,714,014 -0.16(-0.38%)
Dec 08, 2006 43.46 43.69 43.31 43.49 9,289,510 -0.07(-0.17%)
Dec 07, 2006 43.69 43.95 43.49 43.56 15,807,270 +0.02(+0.05%)
Dec 06, 2006 43.69 43.69 43.39 43.55 10,837,560 -0.09(-0.21%)
Dec 05, 2006 43.76 43.77 43.49 43.64 9,967,625 -0.07(-0.17%)
Dec 04, 2006 43.78 44.00 43.40 43.71 11,806,209 +0.20(+0.47%)
Dec 01, 2006 43.32 43.56 43.08 43.51 13,567,458 +0.04(+0.09%)
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%)
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.