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 (%)
Jan 31, 2002 37.72 37.95 37.46 37.92 10,243,098 +0.20(+0.54%)
Jan 30, 2002 37.72 38.04 37.52 37.72 12,011,754 +0.01(+0.04%)
Jan 29, 2002 38.18 38.73 37.47 37.70 8,945,952 -0.42(-1.09%)
Jan 28, 2002 37.92 38.23 37.83 38.12 8,017,794 +0.11(+0.28%)
Jan 25, 2002 38.28 38.38 37.98 38.01 8,382,233 -0.26(-0.67%)
Jan 24, 2002 38.24 38.38 38.07 38.27 10,424,634 -0.49(-1.26%)
Jan 23, 2002 38.99 39.08 38.49 38.76 11,012,316 -0.22(-0.58%)
Jan 22, 2002 39.37 39.46 38.59 38.98 14,578,443 -0.38(-0.97%)
Jan 21, 2002 39.45 39.63 39.31 39.36 13,572,332 +0.00(+0.00%)
Jan 18, 2002 39.45 39.63 39.31 39.36 13,572,332 -0.09(-0.22%)
Jan 17, 2002 39.29 39.55 39.05 39.45 8,480,660 +0.16(+0.42%)
Jan 16, 2002 39.13 39.56 39.02 39.29 9,666,488 +0.27(+0.69%)
Jan 15, 2002 38.99 39.19 38.67 39.02 9,430,353 +0.16(+0.42%)
Jan 14, 2002 38.69 39.11 38.55 38.85 8,191,445 +0.45(+1.18%)
Jan 11, 2002 38.30 38.52 38.08 38.40 7,823,367 -0.03(-0.09%)
Jan 10, 2002 37.37 38.50 37.32 38.43 8,046,913 +0.90(+2.41%)
Jan 09, 2002 37.55 38.11 37.42 37.52 9,844,839 -0.38(-1.01%)
Jan 08, 2002 38.30 38.31 37.58 37.91 6,833,635 -0.25(-0.66%)
Jan 07, 2002 38.18 38.57 38.09 38.16 6,838,792 -0.18(-0.46%)
Jan 04, 2002 38.69 38.84 38.21 38.34 7,246,908 -0.36(-0.92%)
Jan 03, 2002 38.71 38.72 38.16 38.69 9,726,090 -0.01(-0.03%)
Jan 02, 2002 38.84 39.10 37.97 38.71 10,698,987 -0.26(-0.68%)
Dec 31, 2001 39.36 39.44 38.82 38.97 7,497,602 -0.50(-1.27%)
Dec 28, 2001 39.58 39.66 39.40 39.47 6,141,915 -0.11(-0.27%)
Dec 27, 2001 39.13 39.62 39.13 39.58 6,889,749 +0.23(+0.59%)
Dec 26, 2001 38.94 39.68 38.94 39.34 6,063,811 +0.14(+0.35%)
Dec 24, 2001 39.37 39.40 39.17 39.21 3,675,928 -0.16(-0.42%)
Dec 21, 2001 38.81 39.42 38.61 39.37 20,916,606 +0.92(+2.40%)
Dec 20, 2001 38.16 38.79 38.07 38.45 12,481,899 +0.40(+1.06%)
Dec 19, 2001 37.55 38.24 37.47 38.05 10,583,574 +0.60(+1.60%)
Dec 18, 2001 37.72 37.74 37.35 37.45 11,248,753 +0.22(+0.60%)
Dec 17, 2001 37.29 37.98 37.19 37.22 12,371,642 +0.10(+0.27%)
Dec 14, 2001 37.29 37.39 37.08 37.12 10,186,225 +0.05(+0.12%)
Dec 13, 2001 36.96 37.43 36.83 37.08 13,876,561 +0.12(+0.32%)
Dec 12, 2001 36.92 37.21 36.77 36.96 16,915,822 -0.06(-0.16%)
Dec 11, 2001 36.86 37.54 36.76 37.02 17,571,902 +0.41(+1.12%)
Dec 10, 2001 37.25 37.28 36.61 36.61 13,623,441 -0.75(-1.99%)
Dec 07, 2001 36.54 37.47 36.54 37.35 15,973,712 +0.65(+1.76%)
Dec 06, 2001 36.99 37.52 36.60 36.71 19,429,278 -0.61(-1.64%)
Dec 05, 2001 37.90 37.90 37.25 37.32 19,817,832 -0.42(-1.10%)
Dec 04, 2001 37.91 38.01 37.55 37.74 18,873,750 -0.71(-1.85%)
Dec 03, 2001 38.12 38.73 38.11 38.45 12,461,425 +0.04(+0.10%)
Nov 30, 2001 38.40 38.44 37.92 38.41 21,031,868 -0.15(-0.39%)
Nov 29, 2001 38.80 39.04 38.24 38.56 18,927,588 -1.00(-2.52%)
Nov 28, 2001 39.56 39.71 39.50 39.56 11,036,430 -0.01(-0.03%)
Nov 27, 2001 39.56 40.04 39.50 39.57 10,454,663 -0.32(-0.81%)
Nov 26, 2001 40.03 40.09 39.57 39.89 9,513,766 -0.31(-0.77%)
Nov 23, 2001 39.83 40.20 39.81 40.20 3,765,256 +0.08(+0.20%)
Nov 21, 2001 39.89 40.19 39.83 40.12 9,310,542 +0.05(+0.12%)
Nov 20, 2001 39.17 40.12 39.07 40.08 11,138,042 +0.58(+1.47%)
Nov 19, 2001 39.44 39.63 39.07 39.50 9,096,854 -0.01(-0.03%)
Nov 16, 2001 39.56 39.65 39.15 39.51 8,720,737 -0.05(-0.13%)
Nov 15, 2001 39.73 40.02 39.27 39.56 10,106,301 -0.05(-0.12%)
Nov 14, 2001 39.33 39.73 39.11 39.61 10,045,182 +0.28(+0.70%)
Nov 13, 2001 38.97 39.42 38.96 39.33 8,798,842 +0.42(+1.07%)
Nov 12, 2001 38.97 39.42 38.80 38.92 6,634,809 -0.36(-0.91%)
Nov 09, 2001 38.90 39.42 38.85 39.27 8,843,885 +0.37(+0.95%)
Nov 08, 2001 39.15 39.43 38.67 38.90 11,391,465 +0.16(+0.43%)
Nov 07, 2001 38.90 39.46 38.57 38.74 11,524,622 -0.16(-0.42%)
Nov 06, 2001 38.72 38.90 38.21 38.90 10,459,516 +0.34(+0.89%)
Nov 05, 2001 38.98 39.09 38.29 38.56 11,537,210 -0.33(-0.85%)
Nov 02, 2001 38.82 39.02 38.61 38.89 6,808,915 +0.07(+0.19%)
Nov 01, 2001 37.97 39.12 37.93 38.82 10,505,166 +0.63(+1.66%)
Oct 31, 2001 38.24 38.57 37.95 38.18 10,741,300 +0.04(+0.10%)
Oct 30, 2001 38.78 38.97 38.05 38.14 12,340,855 -0.47(-1.21%)
Oct 29, 2001 38.34 39.21 38.29 38.61 9,580,193 -0.07(-0.19%)
Oct 26, 2001 38.77 38.90 38.41 38.69 8,346,593 -0.20(-0.51%)
Oct 25, 2001 38.77 38.96 38.11 38.88 9,241,840 -0.19(-0.49%)
Oct 24, 2001 38.81 39.34 38.74 39.07 13,109,467 +0.27(+0.70%)
Oct 23, 2001 38.89 39.11 38.52 38.80 10,966,363 -0.08(-0.20%)
Oct 22, 2001 38.38 38.96 38.38 38.88 13,898,704 +0.36(+0.94%)
Oct 19, 2001 38.30 38.64 38.11 38.52 10,699,290 +0.22(+0.59%)
Oct 18, 2001 38.24 38.51 38.01 38.30 13,508,028 +0.20(+0.54%)
Oct 17, 2001 37.88 38.34 37.58 38.09 18,759,398 +0.66(+1.76%)
Oct 16, 2001 36.92 37.65 36.73 37.43 21,466,372 +0.69(+1.88%)
Oct 15, 2001 36.36 36.74 36.17 36.74 7,303,325 +0.24(+0.67%)
Oct 12, 2001 35.94 36.58 35.80 36.50 8,489,456 +0.27(+0.75%)
Oct 11, 2001 36.36 36.55 35.54 36.23 16,167,078 -0.73(-1.96%)
Oct 10, 2001 36.30 37.08 36.27 36.95 9,556,838 +0.40(+1.08%)
Oct 09, 2001 36.76 36.79 36.34 36.56 6,176,039 -0.22(-0.59%)
Oct 08, 2001 36.43 36.98 36.30 36.77 8,279,104 +0.71(+1.96%)
Oct 05, 2001 36.00 36.73 35.98 36.07 10,159,533 +0.16(+0.46%)
Oct 04, 2001 36.27 36.43 35.79 35.90 12,563,492 +0.12(+0.33%)
Oct 03, 2001 35.67 35.90 34.98 35.78 16,509,374 -0.47(-1.31%)
Oct 02, 2001 35.97 36.36 35.45 36.26 14,902,691 -0.28(-0.78%)
Oct 01, 2001 36.53 36.56 35.97 36.54 12,765,502 +0.01(+0.04%)
Sep 28, 2001 36.40 36.53 35.87 36.53 16,202,415 +0.61(+1.69%)
Sep 27, 2001 35.76 36.29 35.45 35.92 15,177,195 +0.23(+0.65%)
Sep 26, 2001 35.23 35.69 34.68 35.69 13,800,125 +0.78(+2.25%)
Sep 25, 2001 34.56 35.05 34.29 34.91 13,951,633 +0.35(+1.01%)
Sep 24, 2001 35.38 35.47 34.12 34.56 19,670,570 +0.11(+0.33%)
Sep 21, 2001 33.30 36.27 33.10 34.45 25,569,222 -0.07(-0.21%)
Sep 20, 2001 34.62 35.10 34.52 34.52 14,352,015 -0.78(-2.22%)
Sep 19, 2001 35.94 35.94 34.35 35.30 18,098,768 -0.63(-1.76%)
Sep 18, 2001 35.97 36.27 35.19 35.94 20,319,370 -0.87(-2.36%)
Sep 17, 2001 37.58 37.58 36.14 36.81 18,556,022 +0.13(+0.36%)
Sep 10, 2001 36.73 37.09 36.30 36.67 10,182,586 -0.07(-0.20%)
Sep 07, 2001 36.79 37.09 36.20 36.75 13,845,320 -0.80(-2.13%)
Sep 06, 2001 37.25 37.69 37.02 37.54 21,958,204 +0.46(+1.24%)
Sep 05, 2001 36.56 37.25 36.43 37.08 17,878,558 +0.06(+0.16%)
Sep 04, 2001 36.50 37.46 36.27 37.02 28,014,584 +2.27(+6.53%)
Aug 31, 2001 35.08 35.08 34.49 34.76 10,536,559 -0.25(-0.72%)
Aug 30, 2001 35.14 35.61 34.82 35.01 8,880,587 -0.13(-0.36%)
Aug 29, 2001 35.53 35.58 35.04 35.13 7,218,699 -0.39(-1.10%)
Aug 28, 2001 35.74 35.92 35.41 35.52 6,696,838 -0.32(-0.88%)
Aug 27, 2001 35.94 36.09 35.80 35.84 5,948,701 -0.16(-0.46%)
Aug 24, 2001 35.81 36.27 35.79 36.00 8,690,254 -0.03(-0.07%)
Aug 23, 2001 35.64 36.33 35.63 36.03 8,424,849 -0.09(-0.26%)
Aug 22, 2001 35.86 36.20 35.56 36.12 10,097,504 +0.32(+0.88%)
Aug 21, 2001 35.61 36.23 35.61 35.80 12,050,882 -0.36(-1.00%)
Aug 20, 2001 35.61 36.27 35.61 36.17 13,510,455 +0.73(+2.05%)
Aug 17, 2001 36.22 36.34 34.98 35.44 20,071,254 -0.75(-2.08%)
Aug 16, 2001 37.30 37.32 35.99 36.19 17,427,978 -1.39(-3.70%)
Aug 15, 2001 37.68 37.98 37.45 37.58 16,265,657 +0.01(+0.02%)
Aug 14, 2001 36.92 37.62 36.89 37.58 17,461,342 +0.85(+2.32%)
Aug 13, 2001 36.28 36.91 36.28 36.73 13,306,169 +0.45(+1.24%)
Aug 10, 2001 35.67 36.30 35.58 36.28 12,738,204 +0.76(+2.15%)
Aug 09, 2001 35.34 35.64 35.28 35.51 7,569,943 +0.10(+0.28%)
Aug 08, 2001 35.08 35.73 35.08 35.41 6,565,349 -0.18(-0.50%)
Aug 07, 2001 34.72 35.60 34.65 35.59 8,218,592 +0.41(+1.16%)
Aug 06, 2001 35.41 35.64 34.96 35.18 9,543,643 -0.15(-0.41%)
Aug 03, 2001 35.14 35.44 34.87 35.33 7,233,562 +0.26(+0.73%)
Aug 02, 2001 35.47 35.61 34.82 35.07 8,758,652 -0.40(-1.13%)
Aug 01, 2001 35.67 35.76 35.08 35.47 10,195,932 -0.20(-0.55%)
Jul 31, 2001 34.89 35.86 34.72 35.67 13,113,865 +0.78(+2.23%)
Jul 30, 2001 34.96 35.05 34.39 34.89 8,086,648 -0.06(-0.17%)
Jul 27, 2001 35.08 35.30 34.79 34.95 7,112,234 -0.12(-0.34%)
Jul 26, 2001 34.35 35.24 34.35 35.07 9,137,043 +0.32(+0.93%)
Jul 25, 2001 34.85 35.11 34.39 34.75 14,069,624 -0.01(-0.02%)
Jul 24, 2001 35.14 35.57 34.70 34.76 10,894,476 -0.59(-1.66%)
Jul 23, 2001 35.76 35.84 35.22 35.34 7,603,915 -0.59(-1.63%)
Jul 20, 2001 35.52 36.19 35.35 35.93 10,771,329 +0.19(+0.54%)
Jul 19, 2001 36.07 36.21 35.45 35.74 14,105,264 -0.13(-0.37%)
Jul 18, 2001 36.12 36.21 35.47 35.87 18,615,170 -0.34(-0.93%)
Jul 17, 2001 34.99 36.25 34.29 36.21 18,569,824 +0.78(+2.20%)
Jul 16, 2001 34.98 35.61 34.83 35.43 10,258,112 +0.45(+1.28%)
Jul 13, 2001 34.68 35.36 34.68 34.98 8,498,708 +0.14(+0.40%)
Jul 12, 2001 35.27 35.43 34.67 34.84 17,904,492 -0.34(-0.96%)
Jul 11, 2001 34.95 35.41 34.68 35.18 19,021,012 +0.56(+1.62%)
Jul 10, 2001 34.25 34.85 33.96 34.62 12,833,143 +0.25(+0.73%)
Jul 09, 2001 33.63 34.45 33.09 34.37 13,543,668 +1.13(+3.39%)
Jul 06, 2001 33.35 33.40 32.97 33.24 8,757,894 -0.33(-0.98%)
Jul 05, 2001 33.30 33.65 33.30 33.57 7,283,306 -0.09(-0.25%)
Jul 03, 2001 33.76 33.83 33.41 33.65 4,864,030 -0.10(-0.29%)
Jul 02, 2001 33.03 34.25 33.03 33.75 13,931,462 +0.81(+2.46%)
Jun 29, 2001 34.29 34.49 32.39 32.94 24,064,152 -1.48(-4.29%)
Jun 28, 2001 33.17 34.68 33.13 34.42 12,756,403 +0.99(+2.96%)
Jun 27, 2001 33.96 33.96 33.37 33.43 14,667,012 -0.27(-0.80%)
Jun 26, 2001 33.66 34.19 33.29 33.70 14,077,814 -0.32(-0.95%)
Jun 25, 2001 34.12 34.49 33.97 34.02 16,159,495 -0.52(-1.51%)
Jun 22, 2001 34.29 34.81 34.00 34.54 15,889,086 -0.42(-1.19%)
Jun 21, 2001 35.14 35.43 34.76 34.96 12,093,346 -0.39(-1.10%)
Jun 20, 2001 35.34 35.74 35.28 35.35 14,209,758 +0.22(+0.62%)
Jun 19, 2001 34.64 35.19 34.49 35.13 13,512,730 +0.82(+2.40%)
Jun 18, 2001 33.96 34.77 33.95 34.31 10,043,362 -0.01(-0.02%)
Jun 15, 2001 33.62 34.45 33.56 34.31 15,835,550 +0.75(+2.22%)
Jun 14, 2001 33.71 33.77 33.46 33.57 8,250,592 +0.13(+0.39%)
Jun 13, 2001 33.33 33.63 33.30 33.44 8,892,871 +16.66(+99.25%)
Jun 12, 2001 16.70 16.81 16.61 16.78 14,315,768 +0.07(+0.42%)
Jun 11, 2001 16.68 16.76 16.50 16.71 9,543,946 -0.11(-0.63%)
Jun 08, 2001 16.94 16.98 16.66 16.82 8,286,384 -0.17(-1.02%)
Jun 07, 2001 17.00 17.05 16.92 16.99 13,696,693 -0.01(-0.04%)
Jun 06, 2001 16.85 17.06 16.79 17.00 16,053,788 +0.15(+0.89%)
Jun 05, 2001 16.56 16.89 16.56 16.85 16,114,149 +0.34(+2.05%)
Jun 04, 2001 16.15 16.58 16.14 16.51 13,926,003 +0.35(+2.18%)
Jun 01, 2001 15.98 16.19 15.92 16.15 12,124,588 +0.17(+1.08%)
May 31, 2001 16.14 16.14 15.89 15.98 12,715,151 -0.02(-0.15%)
May 30, 2001 16.13 16.17 15.91 16.01 14,732,832 -0.06(-0.35%)
May 29, 2001 16.03 16.17 15.99 16.06 12,871,967 +0.03(+0.20%)
May 25, 2001 16.10 16.11 15.98 16.03 6,656,042 -0.03(-0.20%)
May 24, 2001 16.22 16.22 15.96 16.06 16,071,684 -0.05(-0.29%)
May 23, 2001 16.41 16.44 16.06 16.11 15,509,027 -0.21(-1.28%)
May 22, 2001 16.59 16.59 16.28 16.32 9,998,319 -0.27(-1.62%)
May 21, 2001 16.57 16.64 16.37 16.59 12,263,812 -0.06(-0.37%)
May 18, 2001 16.81 16.81 16.39 16.65 17,864,908 +0.05(+0.32%)
May 17, 2001 16.42 16.68 16.30 16.60 15,082,256 +0.15(+0.91%)
May 16, 2001 16.07 16.50 15.97 16.45 17,166,364 +0.44(+2.77%)
May 15, 2001 16.12 16.15 15.88 16.00 13,700,333 -0.12(-0.73%)
May 14, 2001 16.06 16.15 16.05 16.12 6,189,536 +0.09(+0.55%)
May 11, 2001 16.08 16.12 15.99 16.03 10,799,386 +0.00(+0.02%)
May 10, 2001 16.20 16.23 16.01 16.03 18,908,632 -0.17(-1.03%)
May 09, 2001 16.15 16.22 15.99 16.20 13,783,746 +0.05(+0.31%)
May 08, 2001 16.17 16.17 15.99 16.15 7,957,282 -0.02(-0.15%)
May 07, 2001 16.19 16.22 16.05 16.17 9,480,553 +0.06(+0.35%)
May 04, 2001 15.95 16.13 15.92 16.11 8,565,135 +0.16(+1.03%)
May 03, 2001 16.11 16.11 15.83 15.95 9,650,412 -0.12(-0.76%)
May 02, 2001 15.96 16.15 15.80 16.07 16,186,339 +0.12(+0.72%)
May 01, 2001 15.92 16.09 15.87 15.96 13,872,922 +0.05(+0.33%)
Apr 30, 2001 15.81 15.94 15.79 15.90 13,138,282 +0.18(+1.15%)
Apr 27, 2001 15.75 15.78 15.56 15.72 13,265,676 -0.03(-0.18%)
Apr 26, 2001 15.45 15.78 15.26 15.75 16,455,080 +0.26(+1.65%)
Apr 25, 2001 15.25 15.52 15.25 15.50 9,848,783 +0.25(+1.61%)
Apr 24, 2001 15.25 15.31 15.17 15.25 11,934,710 +0.10(+0.66%)
Apr 23, 2001 15.22 15.35 14.98 15.15 9,799,038 -0.03(-0.23%)
Apr 20, 2001 15.15 15.28 14.99 15.18 12,918,679 -0.12(-0.80%)
Apr 19, 2001 15.37 15.37 15.12 15.31 11,179,748 -0.18(-1.17%)
Apr 18, 2001 15.57 15.57 15.11 15.49 19,464,010 -0.08(-0.53%)
Apr 17, 2001 15.31 15.60 15.30 15.57 15,298,826 +0.30(+2.00%)
Apr 16, 2001 15.08 15.31 15.00 15.26 9,497,842 +0.27(+1.81%)
Apr 12, 2001 14.86 15.07 14.86 14.99 16,482,682 +0.02(+0.12%)
Apr 11, 2001 15.08 15.18 14.89 14.97 23,202,422 -0.20(-1.29%)
Apr 10, 2001 15.23 15.25 14.98 15.17 24,705,066 +0.13(+0.87%)
Apr 09, 2001 14.98 15.04 14.87 15.04 15,388,912 +0.14(+0.94%)
Apr 06, 2001 14.62 15.08 14.59 14.90 21,862,052 +0.25(+1.70%)
Apr 05, 2001 14.33 14.67 14.19 14.65 20,406,120 +0.32(+2.27%)
Apr 04, 2001 14.20 14.42 14.04 14.33 18,773,654 +0.13(+0.93%)
Apr 03, 2001 14.29 14.46 14.14 14.19 16,859,102 -0.20(-1.39%)
Apr 02, 2001 14.42 14.44 14.18 14.39 17,399,314 -0.02(-0.17%)
Mar 30, 2001 14.67 14.71 14.38 14.42 23,690,158 -0.15(-1.03%)
Mar 29, 2001 14.22 14.61 14.19 14.57 30,300,400 +0.35(+2.43%)
Mar 28, 2001 13.76 14.23 13.76 14.22 52,254,360 +0.50(+3.64%)
Mar 27, 2001 13.68 13.73 13.27 13.72 100,164,272 -0.35(-2.49%)
Mar 26, 2001 14.42 14.42 14.01 14.07 25,794,590 -0.47(-3.21%)
Mar 23, 2001 14.45 14.64 14.32 14.54 17,426,006 +0.07(+0.47%)
Mar 22, 2001 14.19 14.51 13.79 14.47 20,572,642 +0.09(+0.65%)
Mar 21, 2001 14.92 14.93 14.23 14.38 17,995,640 -0.59(-3.93%)
Mar 20, 2001 15.14 15.22 14.95 14.97 9,689,540 -0.19(-1.25%)
Mar 19, 2001 15.03 15.24 14.98 15.16 8,733,477 -0.01(-0.04%)
Mar 16, 2001 15.33 15.51 15.08 15.16 17,111,160 -0.22(-1.46%)
Mar 15, 2001 15.33 15.39 15.17 15.39 11,331,711 +0.02(+0.11%)
Mar 14, 2001 15.48 15.51 15.18 15.37 10,531,858 -0.15(-0.96%)
Mar 13, 2001 15.64 15.65 15.25 15.52 15,115,621 -0.13(-0.84%)
Mar 12, 2001 15.94 15.99 15.59 15.65 10,231,268 -0.29(-1.81%)
Mar 09, 2001 16.15 16.20 15.73 15.94 12,575,018 -0.19(-1.20%)
Mar 08, 2001 15.63 16.15 15.57 16.13 11,977,175 +0.51(+3.24%)
Mar 07, 2001 15.96 15.96 15.53 15.63 10,544,294 -0.33(-2.07%)
Mar 06, 2001 16.20 16.20 15.90 15.96 9,169,347 -0.28(-1.71%)
Mar 05, 2001 16.20 16.28 16.05 16.23 6,491,643 -0.11(-0.68%)
Mar 02, 2001 16.37 16.46 16.06 16.34 10,560,673 +0.01(+0.07%)
Mar 01, 2001 16.12 16.39 16.12 16.33 15,584,250 +0.29(+1.80%)
Feb 28, 2001 15.85 16.14 15.84 16.04 10,483,933 +0.23(+1.44%)
Feb 27, 2001 15.78 15.90 15.73 15.82 6,713,369 +0.03(+0.21%)
Feb 26, 2001 15.74 15.82 15.54 15.78 7,769,224 +0.04(+0.27%)
Feb 23, 2001 15.69 15.79 15.60 15.74 8,412,868 -0.17(-1.07%)
Feb 22, 2001 15.98 16.10 15.68 15.91 8,471,409 -0.06(-0.40%)
Feb 21, 2001 15.96 16.13 15.88 15.97 8,503,257 +0.15(+0.92%)
Feb 20, 2001 15.59 15.83 15.59 15.83 8,119,861 +0.25(+1.59%)
Feb 16, 2001 15.41 15.62 15.37 15.58 11,959,583 +0.05(+0.35%)
Feb 15, 2001 15.73 15.78 15.44 15.53 12,249,859 -0.24(-1.52%)
Feb 14, 2001 15.97 15.98 15.66 15.77 8,735,903 -0.21(-1.29%)
Feb 13, 2001 16.07 16.15 15.91 15.97 12,505,861 -0.20(-1.22%)
Feb 12, 2001 15.91 16.20 15.91 16.17 13,568,389 +0.51(+3.28%)
Feb 09, 2001 15.76 15.82 15.65 15.66 8,796,871 +0.06(+0.37%)
Feb 08, 2001 15.61 15.71 15.54 15.60 7,132,557 -0.04(-0.28%)
Feb 07, 2001 15.53 15.72 15.44 15.64 8,240,583 +0.24(+1.58%)
Feb 06, 2001 15.48 15.56 15.36 15.40 7,816,239 -0.08(-0.54%)
Feb 05, 2001 15.72 15.78 15.45 15.48 8,601,230 -0.19(-1.23%)
Feb 02, 2001 15.58 15.76 15.58 15.68 9,895,190 +0.20(+1.31%)
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.