Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 41.24 41.74 41.15 41.69 9,406,639 +0.46(+1.11%)
Feb 27, 2002 41.22 41.44 41.04 41.23 9,944,521 +0.15(+0.37%)
Feb 26, 2002 40.87 41.24 40.56 41.08 11,347,803 +0.21(+0.52%)
Feb 25, 2002 41.04 41.09 40.66 40.87 12,258,929 +0.21(+0.51%)
Feb 22, 2002 39.70 40.74 39.67 40.66 11,402,439 +0.96(+2.41%)
Feb 21, 2002 39.87 40.35 39.66 39.70 10,302,573 -0.08(-0.21%)
Feb 20, 2002 39.35 40.05 39.13 39.79 8,088,085 +0.82(+2.11%)
Feb 19, 2002 39.35 39.43 38.85 38.96 7,323,043 -0.22(-0.56%)
Feb 18, 2002 39.50 39.76 39.02 39.18 9,844,161 +0.00(+0.00%)
Feb 15, 2002 39.50 39.76 39.02 39.18 8,981,681 -0.04(-0.10%)
Feb 14, 2002 39.70 39.74 39.05 39.22 10,426,452 -0.54(-1.36%)
Feb 13, 2002 39.84 40.31 39.67 39.76 10,645,870 +0.54(+1.38%)
Feb 12, 2002 39.05 39.28 38.74 39.22 7,173,015 +0.17(+0.44%)
Feb 11, 2002 38.94 39.60 38.85 39.05 6,491,972 +0.12(+0.30%)
Feb 08, 2002 38.38 39.06 37.82 38.94 9,558,129 +0.27(+0.69%)
Feb 07, 2002 38.25 39.09 38.20 38.67 10,156,342 +0.42(+1.09%)
Feb 06, 2002 37.99 38.68 37.99 38.25 10,456,545 +0.26(+0.68%)
Feb 05, 2002 38.00 38.57 37.44 37.99 18,643,676 -0.55(-1.44%)
Feb 04, 2002 39.40 39.50 38.33 38.55 11,186,234 -0.88(-2.24%)
Feb 01, 2002 39.20 39.93 39.20 39.43 8,620,562 +0.06(+0.16%)
Jan 31, 2002 39.16 39.40 38.89 39.37 9,866,512 +0.21(+0.54%)
Jan 30, 2002 39.16 39.49 38.95 39.16 11,570,143 +0.01(+0.04%)
Jan 29, 2002 39.63 40.21 38.90 39.14 8,617,056 -0.43(-1.09%)
Jan 28, 2002 39.37 39.69 39.27 39.57 7,723,021 +0.11(+0.28%)
Jan 25, 2002 39.74 39.84 39.43 39.46 8,074,061 -0.27(-0.67%)
Jan 24, 2002 39.70 39.85 39.53 39.73 10,041,374 -0.51(-1.26%)
Jan 23, 2002 40.48 40.57 39.96 40.24 10,607,450 -0.23(-0.58%)
Jan 22, 2002 40.87 40.97 40.06 40.47 14,042,468 -0.40(-0.97%)
Jan 21, 2002 40.96 41.14 40.81 40.87 13,073,347 +0.00(+0.00%)
Jan 18, 2002 40.96 41.14 40.81 40.87 13,073,347 -0.09(-0.22%)
Jan 17, 2002 40.78 41.06 40.54 40.96 8,168,870 +0.17(+0.42%)
Jan 16, 2002 40.62 41.07 40.51 40.78 9,311,101 +0.28(+0.69%)
Jan 15, 2002 40.48 40.68 40.14 40.50 9,083,648 +0.17(+0.42%)
Jan 14, 2002 40.17 40.61 40.02 40.33 7,890,288 +0.47(+1.19%)
Jan 11, 2002 39.76 39.99 39.53 39.86 7,535,742 -0.03(-0.09%)
Jan 10, 2002 38.79 39.97 38.74 39.89 7,751,070 +0.94(+2.41%)
Jan 09, 2002 38.98 39.57 38.85 38.96 9,482,895 -0.40(-1.01%)
Jan 08, 2002 39.76 39.77 39.02 39.35 6,582,398 -0.26(-0.66%)
Jan 07, 2002 39.63 40.05 39.54 39.61 6,587,365 -0.18(-0.46%)
Jan 04, 2002 40.17 40.32 39.67 39.80 6,980,477 -0.37(-0.92%)
Jan 03, 2002 40.18 40.20 39.62 40.17 9,368,512 -0.01(-0.03%)
Jan 02, 2002 40.32 40.59 39.42 40.18 10,305,640 -0.27(-0.68%)
Dec 31, 2001 40.87 40.95 40.31 40.46 7,221,953 -0.52(-1.27%)
Dec 28, 2001 41.09 41.17 40.91 40.98 5,916,109 -0.11(-0.27%)
Dec 27, 2001 40.62 41.13 40.62 41.09 6,636,449 +0.24(+0.59%)
Dec 26, 2001 40.43 41.20 40.42 40.85 5,840,875 +0.14(+0.35%)
Dec 24, 2001 40.87 40.90 40.67 40.70 3,540,783 -0.17(-0.42%)
Dec 21, 2001 40.29 40.92 40.08 40.87 20,147,610 +0.96(+2.40%)
Dec 20, 2001 39.62 40.27 39.52 39.92 12,023,004 +0.42(+1.06%)
Dec 19, 2001 38.98 39.70 38.90 39.50 10,194,470 +0.62(+1.60%)
Dec 18, 2001 39.16 39.18 38.77 38.87 10,835,195 +0.23(+0.60%)
Dec 17, 2001 38.71 39.43 38.61 38.64 11,916,800 +0.10(+0.27%)
Dec 14, 2001 38.71 38.82 38.49 38.54 9,811,730 +0.05(+0.12%)
Dec 13, 2001 38.38 38.85 38.23 38.49 13,366,392 +0.12(+0.32%)
Dec 12, 2001 38.33 38.63 38.17 38.37 16,293,915 -0.06(-0.16%)
Dec 11, 2001 38.27 38.97 38.16 38.43 16,925,874 +0.42(+1.12%)
Dec 10, 2001 38.68 38.70 38.01 38.01 13,122,578 -0.77(-1.99%)
Dec 07, 2001 37.94 38.90 37.94 38.78 15,386,441 +0.67(+1.76%)
Dec 06, 2001 38.40 38.95 38.00 38.11 18,714,964 -0.64(-1.64%)
Dec 05, 2001 39.35 39.35 38.68 38.74 19,089,232 -0.43(-1.10%)
Dec 04, 2001 39.36 39.46 38.98 39.18 18,179,858 -0.74(-1.85%)
Dec 03, 2001 39.58 40.21 39.57 39.92 12,003,282 +0.04(+0.10%)
Nov 30, 2001 39.86 39.91 39.37 39.87 20,258,634 -0.16(-0.39%)
Nov 29, 2001 40.28 40.53 39.70 40.03 18,231,718 -1.03(-2.52%)
Nov 28, 2001 41.07 41.23 41.00 41.07 10,630,677 -0.01(-0.03%)
Nov 27, 2001 41.07 41.57 41.01 41.08 10,070,299 -0.34(-0.81%)
Nov 26, 2001 41.56 41.62 41.08 41.41 9,163,994 -0.32(-0.77%)
Nov 23, 2001 41.35 41.74 41.33 41.74 3,626,827 +0.08(+0.20%)
Nov 21, 2001 41.41 41.72 41.35 41.65 8,968,241 +0.05(+0.12%)
Nov 20, 2001 40.66 41.65 40.56 41.61 10,728,553 +0.60(+1.47%)
Nov 19, 2001 40.94 41.14 40.56 41.00 8,762,409 -0.01(-0.03%)
Nov 16, 2001 41.07 41.17 40.65 41.02 8,400,121 -0.05(-0.13%)
Nov 15, 2001 41.24 41.54 40.77 41.07 9,734,744 -0.05(-0.12%)
Nov 14, 2001 40.83 41.24 40.60 41.12 9,675,872 +0.29(+0.70%)
Nov 13, 2001 40.46 40.93 40.44 40.83 8,475,354 +0.43(+1.07%)
Nov 12, 2001 40.46 40.93 40.28 40.40 6,390,882 -0.37(-0.91%)
Nov 09, 2001 40.39 40.92 40.33 40.77 8,518,741 +0.38(+0.95%)
Nov 08, 2001 40.64 40.94 40.15 40.39 10,972,660 +0.17(+0.43%)
Nov 07, 2001 40.39 40.97 40.05 40.22 11,100,921 -0.17(-0.42%)
Nov 06, 2001 40.20 40.39 39.67 40.39 10,074,974 +0.36(+0.89%)
Nov 05, 2001 40.47 40.58 39.75 40.03 11,113,046 -0.34(-0.85%)
Nov 02, 2001 40.30 40.51 40.09 40.37 6,558,586 +0.08(+0.19%)
Nov 01, 2001 39.42 40.61 39.38 40.30 10,118,945 +0.66(+1.66%)
Oct 31, 2001 39.70 40.04 39.40 39.64 10,346,398 +0.04(+0.10%)
Oct 30, 2001 40.26 40.46 39.50 39.60 11,887,145 -0.49(-1.21%)
Oct 29, 2001 39.81 40.71 39.75 40.09 9,227,979 -0.08(-0.19%)
Oct 26, 2001 40.25 40.38 39.87 40.16 8,039,731 -0.21(-0.51%)
Oct 25, 2001 40.25 40.44 39.57 40.37 8,902,065 -0.20(-0.49%)
Oct 24, 2001 40.29 40.84 40.22 40.57 12,627,499 +0.28(+0.70%)
Oct 23, 2001 40.37 40.61 39.99 40.28 10,563,186 -0.08(-0.20%)
Oct 22, 2001 39.85 40.44 39.84 40.37 13,387,720 +0.38(+0.94%)
Oct 19, 2001 39.76 40.11 39.57 39.99 10,305,932 +0.23(+0.59%)
Oct 18, 2001 39.70 39.98 39.46 39.76 13,011,408 +0.21(+0.54%)
Oct 17, 2001 39.33 39.81 39.02 39.55 18,069,712 +0.68(+1.76%)
Oct 16, 2001 38.33 39.09 38.13 38.86 20,677,164 +0.72(+1.88%)
Oct 15, 2001 37.75 38.14 37.55 38.14 7,034,820 +0.25(+0.67%)
Oct 12, 2001 37.31 37.98 37.17 37.89 8,177,343 +0.28(+0.75%)
Oct 11, 2001 37.75 37.94 36.90 37.61 15,572,698 -0.75(-1.96%)
Oct 10, 2001 37.69 38.49 37.65 38.36 9,205,482 +0.41(+1.08%)
Oct 09, 2001 38.16 38.20 37.73 37.95 5,948,978 -0.23(-0.59%)
Oct 08, 2001 37.82 38.39 37.68 38.18 7,974,724 +0.73(+1.96%)
Oct 05, 2001 37.38 38.13 37.35 37.44 9,786,020 +0.17(+0.46%)
Oct 04, 2001 37.65 37.82 37.16 37.27 12,101,597 +0.12(+0.33%)
Oct 03, 2001 37.03 37.27 36.31 37.15 15,902,410 -0.49(-1.31%)
Oct 02, 2001 37.34 37.75 36.80 37.64 14,354,796 -0.29(-0.78%)
Oct 01, 2001 37.92 37.96 37.34 37.94 12,296,181 +0.01(+0.04%)
Sep 28, 2001 37.79 37.92 37.24 37.92 15,606,736 +0.63(+1.69%)
Sep 27, 2001 37.12 37.67 36.81 37.29 14,619,208 +0.24(+0.65%)
Sep 26, 2001 36.57 37.05 36.01 37.05 13,292,765 +0.81(+2.25%)
Sep 25, 2001 35.88 36.38 35.60 36.24 13,438,703 +0.36(+1.01%)
Sep 24, 2001 36.73 36.83 35.42 35.88 18,947,384 +0.12(+0.33%)
Sep 21, 2001 34.57 37.65 34.36 35.76 24,629,174 -0.08(-0.21%)
Sep 20, 2001 35.94 36.44 35.84 35.84 13,824,365 -0.81(-2.22%)
Sep 19, 2001 37.31 37.31 35.66 36.65 17,433,370 -0.66(-1.76%)
Sep 18, 2001 37.34 37.65 36.53 37.31 19,572,332 -0.90(-2.36%)
Sep 17, 2001 39.02 39.02 37.52 38.21 17,873,812 +0.14(+0.36%)
Sep 10, 2001 38.13 38.51 37.69 38.07 9,808,224 -0.08(-0.20%)
Sep 07, 2001 38.20 38.51 37.58 38.15 13,336,298 -0.83(-2.13%)
Sep 06, 2001 38.68 39.13 38.44 38.98 21,150,914 +0.48(+1.24%)
Sep 05, 2001 37.96 38.68 37.82 38.50 17,221,256 +0.06(+0.16%)
Sep 04, 2001 37.89 38.89 37.65 38.44 26,984,632 +2.35(+6.53%)
Aug 31, 2001 36.42 36.42 35.80 36.08 10,149,184 -0.26(-0.72%)
Aug 30, 2001 36.48 36.97 36.15 36.34 8,554,093 -0.13(-0.36%)
Aug 29, 2001 36.88 36.94 36.38 36.47 6,953,305 -0.40(-1.10%)
Aug 28, 2001 37.11 37.29 36.76 36.88 6,450,630 -0.33(-0.88%)
Aug 27, 2001 37.31 37.47 37.17 37.20 5,729,998 -0.17(-0.46%)
Aug 24, 2001 37.18 37.65 37.16 37.38 8,370,758 -0.03(-0.07%)
Aug 23, 2001 37.00 37.72 36.99 37.40 8,115,111 -0.10(-0.26%)
Aug 22, 2001 37.23 37.58 36.92 37.50 9,726,271 +0.33(+0.88%)
Aug 21, 2001 36.97 37.61 36.97 37.17 11,607,833 -0.38(-1.00%)
Aug 20, 2001 36.97 37.65 36.97 37.55 13,013,745 +0.75(+2.05%)
Aug 17, 2001 37.60 37.73 36.31 36.79 19,333,338 -0.78(-2.08%)
Aug 16, 2001 38.72 38.74 37.36 37.57 16,787,240 -1.44(-3.70%)
Aug 15, 2001 39.12 39.43 38.88 39.02 15,667,653 +0.01(+0.02%)
Aug 14, 2001 38.33 39.05 38.30 39.01 16,819,378 +0.88(+2.32%)
Aug 13, 2001 37.66 38.32 37.66 38.13 12,816,970 +0.47(+1.24%)
Aug 10, 2001 37.03 37.68 36.94 37.66 12,269,885 +0.79(+2.15%)
Aug 09, 2001 36.69 37.00 36.62 36.87 7,291,635 +0.10(+0.28%)
Aug 08, 2001 36.42 37.10 36.42 36.77 6,323,975 -0.18(-0.50%)
Aug 07, 2001 36.04 36.96 35.97 36.95 7,916,437 +0.42(+1.16%)
Aug 06, 2001 36.76 37.00 36.29 36.53 9,192,773 -0.15(-0.41%)
Aug 03, 2001 36.49 36.79 36.20 36.68 6,967,621 +0.27(+0.73%)
Aug 02, 2001 36.83 36.97 36.15 36.41 8,436,642 -0.42(-1.13%)
Aug 01, 2001 37.03 37.13 36.42 36.83 9,821,080 -0.21(-0.55%)
Jul 31, 2001 36.23 37.23 36.04 37.03 12,631,735 +0.81(+2.23%)
Jul 30, 2001 36.29 36.38 35.70 36.23 7,789,344 -0.06(-0.17%)
Jul 27, 2001 36.42 36.64 36.12 36.29 6,850,754 -0.12(-0.34%)
Jul 26, 2001 35.66 36.59 35.66 36.41 8,801,121 +0.34(+0.93%)
Jul 25, 2001 36.18 36.45 35.70 36.08 13,552,357 -0.01(-0.02%)
Jul 24, 2001 36.49 36.92 36.03 36.08 10,493,943 -0.61(-1.66%)
Jul 23, 2001 37.13 37.20 36.56 36.69 7,324,358 -0.61(-1.63%)
Jul 20, 2001 36.88 37.57 36.70 37.30 10,375,322 +0.20(+0.54%)
Jul 19, 2001 37.44 37.59 36.80 37.10 13,586,686 -0.14(-0.37%)
Jul 18, 2001 37.50 37.59 36.83 37.24 17,930,786 -0.35(-0.93%)
Jul 17, 2001 36.32 37.64 35.60 37.59 17,887,106 +0.81(+2.20%)
Jul 16, 2001 36.31 36.97 36.16 36.78 9,880,974 +0.47(+1.28%)
Jul 13, 2001 36.01 36.71 36.01 36.31 8,186,254 +0.14(+0.40%)
Jul 12, 2001 36.62 36.79 35.99 36.17 17,246,236 -0.35(-0.96%)
Jul 11, 2001 36.28 36.76 36.01 36.52 18,321,706 +0.58(+1.62%)
Jul 10, 2001 35.56 36.18 35.25 35.94 12,361,334 +0.26(+0.73%)
Jul 09, 2001 34.91 35.77 34.35 35.68 13,045,737 +1.17(+3.39%)
Jul 06, 2001 34.62 34.67 34.23 34.51 8,435,911 -0.34(-0.98%)
Jul 05, 2001 34.58 34.94 34.57 34.85 7,015,537 -0.09(-0.25%)
Jul 03, 2001 35.05 35.12 34.69 34.94 4,685,205 -0.10(-0.29%)
Jul 02, 2001 34.30 35.55 34.30 35.04 13,419,274 +0.84(+2.46%)
Jun 29, 2001 35.60 35.81 33.63 34.20 23,179,436 -1.53(-4.29%)
Jun 28, 2001 34.43 36.00 34.40 35.73 12,287,416 +1.03(+2.96%)
Jun 27, 2001 35.25 35.25 34.64 34.71 14,127,781 -0.28(-0.80%)
Jun 26, 2001 34.95 35.49 34.56 34.99 13,560,245 -0.34(-0.95%)
Jun 25, 2001 35.42 35.80 35.27 35.32 15,565,394 -0.54(-1.51%)
Jun 22, 2001 35.60 36.14 35.29 35.86 15,304,926 -0.43(-1.19%)
Jun 21, 2001 36.49 36.78 36.08 36.29 11,648,736 -0.40(-1.10%)
Jun 20, 2001 36.69 37.10 36.62 36.70 13,687,338 +0.23(+0.62%)
Jun 19, 2001 35.97 36.53 35.80 36.47 13,015,936 +0.86(+2.40%)
Jun 18, 2001 35.25 36.10 35.25 35.62 9,674,119 -0.01(-0.02%)
Jun 15, 2001 34.90 35.77 34.84 35.62 15,253,359 +0.77(+2.22%)
Jun 14, 2001 35.00 35.06 34.74 34.85 7,947,260 +0.14(+0.39%)
Jun 13, 2001 34.60 34.91 34.57 34.71 8,565,926 -0.13(-0.37%)
Jun 12, 2001 34.67 34.91 34.48 34.84 6,894,725 +0.15(+0.42%)
Jun 11, 2001 34.64 34.79 34.25 34.70 4,596,532 -0.22(-0.63%)
Jun 08, 2001 35.17 35.25 34.59 34.91 3,990,868 -0.36(-1.02%)
Jun 07, 2001 35.29 35.41 35.13 35.27 6,596,568 -0.01(-0.04%)
Jun 06, 2001 34.98 35.42 34.86 35.29 7,731,786 +0.31(+0.89%)
Jun 05, 2001 34.39 35.07 34.39 34.98 7,760,857 +0.70(+2.05%)
Jun 04, 2001 33.54 34.43 33.51 34.27 6,707,007 +0.73(+2.18%)
Jun 01, 2001 33.19 33.61 33.06 33.54 5,839,415 +0.36(+1.08%)
May 31, 2001 33.51 33.51 32.99 33.18 6,123,840 -0.05(-0.15%)
May 30, 2001 33.49 33.58 33.03 33.23 7,095,591 -0.12(-0.35%)
May 29, 2001 33.29 33.58 33.20 33.35 6,199,366 +0.07(+0.20%)
May 25, 2001 33.42 33.45 33.18 33.29 3,205,666 -0.07(-0.21%)
May 24, 2001 33.68 33.68 33.13 33.35 7,740,405 -0.10(-0.29%)
May 23, 2001 34.07 34.14 33.34 33.45 7,469,420 -0.43(-1.28%)
May 22, 2001 34.45 34.45 33.80 33.88 4,815,366 -0.56(-1.62%)
May 21, 2001 34.40 34.55 34.00 34.44 5,906,467 -0.13(-0.37%)
May 18, 2001 34.91 34.91 34.04 34.57 8,604,054 +0.11(+0.32%)
May 17, 2001 34.09 34.63 33.85 34.46 7,263,879 +0.31(+0.91%)
May 16, 2001 33.37 34.27 33.17 34.15 8,267,622 +0.92(+2.77%)
May 15, 2001 33.47 33.53 32.98 33.23 6,598,321 -0.24(-0.73%)
May 14, 2001 33.35 33.54 33.33 33.47 2,980,989 +0.18(+0.54%)
May 11, 2001 33.38 33.48 33.19 33.29 5,201,174 +0.01(+0.02%)
May 10, 2001 33.63 33.71 33.23 33.28 9,106,729 -0.35(-1.03%)
May 09, 2001 33.53 33.67 33.20 33.63 6,638,494 +0.10(+0.31%)
May 08, 2001 33.58 33.58 33.20 33.53 3,832,367 -0.05(-0.15%)
May 07, 2001 33.61 33.68 33.32 33.58 4,566,001 +0.12(+0.35%)
May 04, 2001 33.12 33.49 33.06 33.46 4,125,119 +0.34(+1.03%)
May 03, 2001 33.45 33.45 32.88 33.12 4,647,808 -0.25(-0.76%)
May 02, 2001 33.13 33.54 32.80 33.37 7,795,625 +0.24(+0.72%)
May 01, 2001 33.06 33.40 32.94 33.13 6,681,443 +0.11(+0.33%)
Apr 30, 2001 32.82 33.10 32.79 33.02 6,327,627 +0.38(+1.15%)
Apr 27, 2001 32.70 32.76 32.31 32.65 6,388,983 -0.06(-0.18%)
Apr 26, 2001 32.09 32.76 31.69 32.70 7,925,056 +0.53(+1.65%)
Apr 25, 2001 31.67 32.23 31.66 32.17 4,743,347 +0.51(+1.61%)
Apr 24, 2001 31.66 31.79 31.51 31.66 5,747,966 +0.21(+0.66%)
Apr 23, 2001 31.61 31.87 31.10 31.45 4,719,389 -0.07(-0.23%)
Apr 20, 2001 31.46 31.73 31.12 31.53 6,221,862 -0.25(-0.80%)
Apr 19, 2001 31.92 31.92 31.39 31.78 5,384,363 -0.38(-1.17%)
Apr 18, 2001 32.33 32.33 31.38 32.16 9,374,209 -0.17(-0.53%)
Apr 17, 2001 31.78 32.40 31.77 32.33 7,368,183 +0.63(+2.00%)
Apr 16, 2001 31.32 31.80 31.15 31.69 4,574,327 +0.56(+1.81%)
Apr 12, 2001 30.86 31.28 30.85 31.13 7,938,349 +0.04(+0.12%)
Apr 11, 2001 31.32 31.51 30.91 31.09 11,174,694 -0.41(-1.29%)
Apr 10, 2001 31.63 31.66 31.11 31.50 11,898,394 +0.27(+0.87%)
Apr 09, 2001 31.10 31.23 30.87 31.23 7,411,570 +0.29(+0.94%)
Apr 06, 2001 30.36 31.32 30.29 30.94 10,529,149 +0.52(+1.70%)
Apr 05, 2001 29.75 30.46 29.47 30.42 9,827,946 +0.67(+2.27%)
Apr 04, 2001 29.48 29.94 29.16 29.75 9,041,722 +0.27(+0.93%)
Apr 03, 2001 29.67 30.02 29.37 29.47 8,119,639 -0.41(-1.39%)
Apr 02, 2001 29.95 29.98 29.44 29.89 8,379,815 -0.05(-0.17%)
Mar 30, 2001 30.46 30.54 29.85 29.94 11,409,597 -0.31(-1.03%)
Mar 29, 2001 29.53 30.32 29.47 30.25 14,593,205 +0.72(+2.43%)
Mar 28, 2001 28.58 29.55 28.58 29.53 25,166,618 +1.04(+3.64%)
Mar 27, 2001 28.41 28.51 27.55 28.49 48,240,872 -0.73(-2.49%)
Mar 26, 2001 29.95 29.95 29.10 29.22 12,423,128 -0.97(-3.21%)
Mar 23, 2001 30.00 30.39 29.74 30.19 8,392,671 +0.14(+0.47%)
Mar 22, 2001 29.47 30.12 28.64 30.05 9,908,146 +0.20(+0.65%)
Mar 21, 2001 30.98 30.99 29.55 29.86 8,667,016 -1.22(-3.93%)
Mar 20, 2001 31.44 31.60 31.04 31.08 4,666,652 -0.39(-1.25%)
Mar 19, 2001 31.21 31.64 31.11 31.47 4,206,196 -0.01(-0.04%)
Mar 16, 2001 31.83 32.21 31.32 31.49 8,241,035 -0.47(-1.46%)
Mar 15, 2001 31.83 31.95 31.49 31.95 5,457,551 +0.03(+0.11%)
Mar 14, 2001 32.14 32.20 31.52 31.92 5,072,328 -0.31(-0.96%)
Mar 13, 2001 32.48 32.48 31.66 32.22 7,279,949 -0.27(-0.84%)
Mar 12, 2001 33.10 33.20 32.36 32.50 4,927,558 -0.60(-1.81%)
Mar 09, 2001 33.54 33.63 32.66 33.10 6,056,349 -0.40(-1.20%)
Mar 08, 2001 32.45 33.54 32.33 33.50 5,768,418 +1.05(+3.24%)
Mar 07, 2001 33.13 33.13 32.24 32.45 5,078,317 -0.68(-2.07%)
Mar 06, 2001 33.63 33.63 33.01 33.13 4,416,118 -0.58(-1.71%)
Mar 05, 2001 33.63 33.80 33.32 33.71 3,126,489 -0.23(-0.68%)
Mar 02, 2001 33.99 34.18 33.34 33.94 5,086,206 +0.02(+0.07%)
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.