Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 33.31 33.38 33.02 33.07 10,651,354 -0.29(-0.87%)
Jan 29, 2004 32.93 33.45 32.82 33.36 12,427,037 +0.45(+1.37%)
Jan 28, 2004 33.05 33.19 32.87 32.90 13,540,656 -0.07(-0.23%)
Jan 27, 2004 33.02 33.24 32.98 32.98 14,379,303 -0.14(-0.41%)
Jan 26, 2004 32.81 33.18 32.73 33.12 12,923,182 +0.31(+0.94%)
Jan 23, 2004 32.99 33.15 32.65 32.81 15,133,779 -0.03(-0.09%)
Jan 22, 2004 32.59 32.94 32.57 32.84 14,368,156 +0.30(+0.93%)
Jan 21, 2004 31.88 32.59 31.88 32.53 17,907,890 +0.66(+2.06%)
Jan 20, 2004 31.44 32.16 31.44 31.88 22,655,918 +0.65(+2.08%)
Jan 16, 2004 31.87 31.87 31.21 31.23 24,821,762 -0.86(-2.68%)
Jan 15, 2004 32.23 32.65 31.98 32.09 11,490,647 -0.10(-0.31%)
Jan 14, 2004 32.30 32.44 32.12 32.19 10,356,834 -0.15(-0.48%)
Jan 13, 2004 32.43 32.65 32.21 32.34 11,959,812 -0.09(-0.27%)
Jan 12, 2004 31.87 32.50 31.86 32.43 16,898,154 +0.61(+1.93%)
Jan 09, 2004 32.12 32.12 31.81 31.82 10,383,814 -0.37(-1.13%)
Jan 08, 2004 32.03 32.18 31.88 32.18 10,444,560 +0.15(+0.46%)
Jan 07, 2004 31.97 32.05 31.85 32.03 11,760,126 +0.01(+0.04%)
Jan 06, 2004 32.01 32.24 31.91 32.02 11,790,499 -0.14(-0.44%)
Jan 05, 2004 32.19 32.24 31.88 32.16 13,625,474 +0.19(+0.58%)
Jan 02, 2004 31.98 32.24 31.82 31.98 10,442,459 +0.00(+0.00%)
Dec 31, 2003 31.75 32.03 31.70 31.98 9,016,387 +0.18(+0.56%)
Dec 30, 2003 31.72 31.95 31.57 31.80 9,502,515 +0.07(+0.23%)
Dec 29, 2003 31.47 31.72 31.41 31.72 10,645,376 +0.39(+1.24%)
Dec 26, 2003 31.30 31.39 31.26 31.33 2,067,295 -0.07(-0.22%)
Dec 24, 2003 31.29 31.41 31.13 31.40 4,819,435 +0.11(+0.36%)
Dec 23, 2003 31.09 31.43 31.07 31.29 13,085,386 +0.04(+0.14%)
Dec 22, 2003 31.00 31.25 30.88 31.25 12,479,544 +0.24(+0.76%)
Dec 19, 2003 31.07 31.07 30.88 31.01 19,594,394 +0.08(+0.26%)
Dec 18, 2003 30.45 30.93 30.45 30.93 15,286,451 +0.38(+1.26%)
Dec 17, 2003 30.52 30.66 30.41 30.55 12,677,614 -0.04(-0.14%)
Dec 16, 2003 30.53 30.78 30.40 30.59 17,192,350 -0.02(-0.08%)
Dec 15, 2003 31.01 31.01 30.48 30.61 20,012,506 +0.04(+0.14%)
Dec 12, 2003 30.20 30.86 30.20 30.57 17,649,236 -0.38(-1.22%)
Dec 11, 2003 30.89 31.10 30.89 30.95 12,174,522 -0.15(-0.50%)
Dec 10, 2003 30.95 31.13 30.89 31.10 13,153,079 +0.15(+0.48%)
Dec 09, 2003 31.04 31.12 30.86 30.95 17,209,476 +0.10(+0.32%)
Dec 08, 2003 30.55 31.12 30.52 30.86 17,878,164 +0.43(+1.40%)
Dec 05, 2003 30.69 30.76 30.32 30.43 11,436,364 -0.11(-0.34%)
Dec 04, 2003 30.50 30.67 30.40 30.53 12,785,211 +0.11(+0.35%)
Dec 03, 2003 30.45 30.61 30.34 30.43 16,264,038 +0.13(+0.43%)
Dec 02, 2003 30.63 30.63 30.29 30.30 18,167,676 -0.34(-1.11%)
Dec 01, 2003 31.13 31.13 30.52 30.64 17,231,932 +0.12(+0.41%)
Nov 28, 2003 30.48 30.67 30.45 30.52 8,831,242 -0.25(-0.80%)
Nov 26, 2003 31.39 31.39 30.45 30.76 26,255,266 -0.61(-1.95%)
Nov 25, 2003 31.71 31.71 31.21 31.38 18,569,794 -0.49(-1.53%)
Nov 24, 2003 31.03 31.88 31.03 31.86 12,841,757 +0.37(+1.18%)
Nov 21, 2003 31.87 31.88 31.32 31.49 12,570,501 -0.38(-1.18%)
Nov 20, 2003 32.22 32.34 31.80 31.87 9,725,950 -0.48(-1.47%)
Nov 19, 2003 32.12 32.49 32.12 32.35 10,528,570 +0.20(+0.62%)
Nov 18, 2003 32.14 32.74 31.99 32.15 17,079,744 +0.17(+0.52%)
Nov 17, 2003 31.88 32.22 31.77 31.98 11,021,322 -0.28(-0.86%)
Nov 14, 2003 31.37 32.47 31.31 32.26 34,666,944 +1.10(+3.54%)
Nov 13, 2003 30.58 31.36 30.50 31.16 17,959,428 +0.52(+1.70%)
Nov 12, 2003 30.60 30.64 30.40 30.64 8,945,948 +0.26(+0.86%)
Nov 11, 2003 30.17 30.48 30.04 30.38 10,415,802 +0.22(+0.72%)
Nov 10, 2003 30.21 30.32 29.87 30.16 9,751,638 -0.05(-0.16%)
Nov 07, 2003 30.31 30.82 30.17 30.21 10,306,912 -0.22(-0.73%)
Nov 06, 2003 30.39 30.48 30.17 30.43 11,152,345 +0.01(+0.04%)
Nov 05, 2003 30.30 30.73 30.18 30.42 11,978,876 +0.00(+0.00%)
Nov 04, 2003 30.55 30.74 30.33 30.42 12,419,929 -0.39(-1.27%)
Nov 03, 2003 31.00 31.07 30.79 30.81 11,095,315 -0.34(-1.09%)
Oct 31, 2003 30.70 31.15 30.69 31.15 16,624,797 +0.53(+1.72%)
Oct 30, 2003 30.63 30.91 30.51 30.63 17,260,366 +0.00(+0.00%)
Oct 29, 2003 31.26 31.30 29.74 30.63 45,095,668 -0.66(-2.10%)
Oct 28, 2003 30.94 31.29 30.86 31.28 11,068,012 +0.38(+1.24%)
Oct 27, 2003 31.17 31.36 30.81 30.90 8,457,235 -0.27(-0.85%)
Oct 24, 2003 31.14 31.17 30.73 31.17 11,413,100 +0.03(+0.10%)
Oct 23, 2003 30.92 31.23 30.90 31.13 10,887,713 +0.24(+0.78%)
Oct 22, 2003 31.07 31.38 30.79 30.89 12,497,961 -0.58(-1.85%)
Oct 21, 2003 31.34 31.58 31.30 31.47 11,562,379 +0.14(+0.43%)
Oct 20, 2003 31.32 31.43 31.17 31.34 8,142,036 +0.14(+0.44%)
Oct 17, 2003 31.48 31.50 31.12 31.20 11,870,470 -0.17(-0.55%)
Oct 16, 2003 31.26 31.41 31.15 31.38 10,557,327 +0.12(+0.38%)
Oct 15, 2003 31.63 31.66 31.13 31.26 20,162,754 -0.27(-0.84%)
Oct 14, 2003 31.34 31.56 31.20 31.52 23,504,258 +0.71(+2.29%)
Oct 13, 2003 30.76 30.86 30.63 30.82 8,638,342 +0.34(+1.12%)
Oct 10, 2003 30.57 30.57 30.37 30.48 10,913,562 -0.09(-0.30%)
Oct 09, 2003 31.07 31.09 30.44 30.57 17,442,926 -0.24(-0.78%)
Oct 08, 2003 30.99 31.01 30.70 30.81 10,480,102 -0.20(-0.64%)
Oct 07, 2003 30.97 31.08 30.82 31.01 11,511,004 -0.04(-0.12%)
Oct 06, 2003 31.02 31.22 30.80 31.05 9,271,003 +0.03(+0.10%)
Oct 03, 2003 31.40 31.54 30.95 31.02 11,117,125 -0.12(-0.38%)
Oct 02, 2003 31.19 31.19 30.92 31.13 10,442,136 +0.02(+0.06%)
Oct 01, 2003 30.77 31.12 30.58 31.12 15,197,110 +0.46(+1.51%)
Sep 30, 2003 30.77 30.84 30.50 30.65 14,018,221 -0.21(-0.68%)
Sep 29, 2003 30.44 30.90 30.41 30.86 13,499,136 +0.42(+1.38%)
Sep 26, 2003 30.66 30.73 30.39 30.44 12,630,116 -0.22(-0.71%)
Sep 25, 2003 30.61 30.89 30.61 30.66 11,240,717 +0.05(+0.16%)
Sep 24, 2003 30.96 30.96 30.58 30.61 15,459,480 -0.35(-1.14%)
Sep 23, 2003 31.17 31.26 30.91 30.96 11,423,439 -0.10(-0.32%)
Sep 22, 2003 31.01 31.07 30.83 31.06 10,708,061 -0.08(-0.26%)
Sep 19, 2003 31.41 31.41 31.04 31.14 15,719,588 -0.27(-0.85%)
Sep 18, 2003 31.07 31.51 31.06 31.41 12,834,648 +0.32(+1.04%)
Sep 17, 2003 31.34 31.46 31.01 31.08 14,589,975 -0.39(-1.24%)
Sep 16, 2003 31.47 31.60 31.23 31.47 17,866,854 +0.01(+0.02%)
Sep 15, 2003 31.59 32.43 31.04 31.47 35,244,996 -0.49(-1.53%)
Sep 12, 2003 32.21 32.21 31.80 31.96 15,666,113 -0.38(-1.19%)
Sep 11, 2003 32.37 32.50 32.15 32.34 14,243,272 +0.13(+0.40%)
Sep 10, 2003 31.72 32.38 31.68 32.21 20,578,766 +0.49(+1.54%)
Sep 09, 2003 31.72 31.84 31.56 31.72 11,307,118 -0.03(-0.10%)
Sep 08, 2003 31.56 31.86 31.51 31.75 14,908,244 +0.50(+1.58%)
Sep 05, 2003 31.49 31.64 31.13 31.26 10,476,225 -0.38(-1.21%)
Sep 04, 2003 31.25 31.74 31.06 31.64 16,309,598 +0.54(+1.75%)
Sep 03, 2003 30.95 31.12 30.63 31.10 16,872,950 +0.15(+0.48%)
Sep 02, 2003 30.81 31.03 30.58 30.95 14,126,304 +0.26(+0.85%)
Aug 29, 2003 30.42 30.81 30.34 30.69 14,608,716 +0.27(+0.90%)
Aug 28, 2003 30.49 30.55 30.33 30.42 10,005,284 -0.07(-0.24%)
Aug 27, 2003 30.52 30.68 30.45 30.49 10,378,482 -0.25(-0.83%)
Aug 26, 2003 30.74 30.90 30.34 30.74 12,171,291 +0.06(+0.20%)
Aug 25, 2003 30.77 30.84 30.52 30.68 9,318,339 +0.02(+0.06%)
Aug 22, 2003 30.63 30.94 30.33 30.66 17,945,696 +0.09(+0.28%)
Aug 21, 2003 30.82 31.09 30.45 30.58 15,677,098 -0.39(-1.26%)
Aug 20, 2003 30.95 31.26 30.81 30.97 11,392,420 -0.02(-0.06%)
Aug 19, 2003 31.51 31.51 30.79 30.99 15,348,974 -0.22(-0.71%)
Aug 18, 2003 31.49 31.62 31.17 31.21 8,739,639 -0.39(-1.23%)
Aug 15, 2003 31.60 31.69 31.38 31.60 5,862,130 +0.03(+0.10%)
Aug 14, 2003 31.63 31.75 31.38 31.57 8,334,128 +0.01(+0.02%)
Aug 13, 2003 31.75 31.83 31.33 31.56 9,587,172 -0.17(-0.53%)
Aug 12, 2003 31.94 31.98 31.12 31.73 14,863,816 -0.26(-0.81%)
Aug 11, 2003 31.88 32.14 31.78 31.99 7,349,917 -0.04(-0.14%)
Aug 08, 2003 32.19 32.34 31.72 32.03 9,390,556 -0.03(-0.10%)
Aug 07, 2003 30.99 32.14 30.97 32.06 14,370,418 +0.98(+3.17%)
Aug 06, 2003 30.94 31.43 30.77 31.08 14,837,159 +0.27(+0.86%)
Aug 05, 2003 31.41 31.41 30.81 30.81 11,246,049 -0.51(-1.62%)
Aug 04, 2003 31.21 31.57 30.93 31.32 12,350,620 +0.11(+0.34%)
Aug 01, 2003 31.54 31.54 31.04 31.21 16,107,004 -0.84(-2.63%)
Jul 31, 2003 31.94 32.59 31.75 32.06 14,731,177 +0.45(+1.41%)
Jul 30, 2003 31.54 31.64 31.34 31.61 11,346,861 +0.27(+0.87%)
Jul 29, 2003 31.88 31.96 31.29 31.34 15,297,437 -0.51(-1.61%)
Jul 28, 2003 32.04 32.15 31.75 31.85 12,373,400 -0.48(-1.47%)
Jul 25, 2003 31.72 32.34 31.72 32.33 8,993,608 +0.33(+1.03%)
Jul 24, 2003 32.50 32.63 31.93 32.00 9,388,940 -0.31(-0.96%)
Jul 23, 2003 32.17 32.44 31.71 32.31 10,417,903 +0.27(+0.85%)
Jul 22, 2003 31.75 32.17 31.60 32.04 9,650,502 +0.24(+0.74%)
Jul 21, 2003 32.61 32.64 31.72 31.80 11,933,316 -0.84(-2.58%)
Jul 18, 2003 32.47 32.65 32.09 32.64 11,486,608 +0.29(+0.90%)
Jul 17, 2003 32.71 32.74 32.20 32.35 11,393,066 -0.20(-0.63%)
Jul 16, 2003 32.37 32.84 32.31 32.56 13,634,360 +0.03(+0.10%)
Jul 15, 2003 33.39 33.54 32.51 32.53 23,010,698 -0.65(-1.96%)
Jul 14, 2003 32.99 33.57 32.75 33.18 19,269,500 +1.06(+3.32%)
Jul 11, 2003 31.85 32.14 31.78 32.11 11,435,071 +0.39(+1.23%)
Jul 10, 2003 31.82 32.19 31.70 31.72 12,183,731 -0.41(-1.29%)
Jul 09, 2003 32.28 32.49 32.03 32.14 17,217,392 -0.35(-1.07%)
Jul 08, 2003 32.48 32.81 32.19 32.48 17,016,898 -0.31(-0.94%)
Jul 07, 2003 32.95 33.23 32.56 32.79 13,964,261 -0.01(-0.02%)
Jul 03, 2003 32.74 32.96 32.40 32.80 9,349,358 +0.06(+0.17%)
Jul 02, 2003 32.29 32.84 32.28 32.74 13,560,851 +0.30(+0.92%)
Jul 01, 2003 32.00 32.58 31.87 32.45 14,700,158 +0.45(+1.39%)
Jun 30, 2003 32.24 32.42 31.95 32.00 16,650,000 +0.10(+0.31%)
Jun 27, 2003 31.72 32.47 31.41 31.90 26,612,148 -0.47(-1.45%)
Jun 26, 2003 32.32 33.34 32.31 32.37 14,296,909 -0.11(-0.32%)
Jun 25, 2003 32.50 32.92 32.42 32.48 10,019,339 -0.08(-0.25%)
Jun 24, 2003 33.02 33.29 32.56 32.56 16,112,012 -0.46(-1.41%)
Jun 23, 2003 33.49 33.64 32.71 33.02 15,458,672 -0.68(-2.02%)
Jun 20, 2003 33.95 34.04 33.67 33.70 15,624,269 +0.02(+0.07%)
Jun 19, 2003 34.35 34.40 33.46 33.68 11,975,160 -0.33(-0.98%)
Jun 18, 2003 33.89 34.16 33.81 34.01 14,091,407 +0.12(+0.35%)
Jun 17, 2003 33.77 34.19 33.65 33.90 17,650,044 +0.66(+1.97%)
Jun 16, 2003 32.81 33.48 32.73 33.24 15,421,191 +0.71(+2.17%)
Jun 13, 2003 33.08 33.30 32.43 32.53 12,888,285 -0.44(-1.33%)
Jun 12, 2003 32.96 33.53 32.87 32.97 16,950,336 +0.17(+0.51%)
Jun 11, 2003 32.76 32.81 32.25 32.81 16,824,322 +0.22(+0.68%)
Jun 10, 2003 32.67 32.71 32.12 32.58 14,322,274 -0.05(-0.15%)
Jun 09, 2003 32.50 32.88 32.24 32.63 12,953,070 -0.02(-0.06%)
Jun 06, 2003 32.96 33.07 32.37 32.65 25,514,684 +0.45(+1.40%)
Jun 05, 2003 32.50 32.96 31.96 32.20 34,328,316 -1.26(-3.77%)
Jun 04, 2003 33.41 33.70 33.05 33.46 14,963,659 +0.13(+0.39%)
Jun 03, 2003 32.94 33.49 32.94 33.33 12,238,984 +0.39(+1.18%)
Jun 02, 2003 33.64 33.83 32.89 32.94 15,604,074 -0.70(-2.08%)
May 30, 2003 33.15 33.67 33.02 33.64 13,055,175 +0.59(+1.80%)
May 29, 2003 33.37 33.51 32.94 33.05 15,119,077 -0.17(-0.50%)
May 28, 2003 33.24 33.33 32.95 33.21 12,660,165 +0.15(+0.45%)
May 27, 2003 32.62 33.18 32.53 33.07 15,021,496 +0.20(+0.62%)
May 23, 2003 32.97 33.05 32.56 32.86 11,891,311 -0.18(-0.54%)
May 22, 2003 33.08 33.39 32.94 33.04 13,497,682 -0.04(-0.13%)
May 21, 2003 33.49 33.63 32.92 33.08 16,080,993 -0.33(-1.00%)
May 20, 2003 33.93 34.14 33.01 33.42 16,266,623 -0.40(-1.17%)
May 19, 2003 34.48 34.58 33.42 33.81 21,938,922 -0.87(-2.52%)
May 16, 2003 34.17 34.82 34.17 34.69 10,520,330 +0.37(+1.08%)
May 15, 2003 34.35 34.63 34.19 34.32 8,131,857 +0.06(+0.16%)
May 14, 2003 34.58 34.60 34.05 34.26 12,127,670 -0.09(-0.27%)
May 13, 2003 34.66 34.66 34.14 34.35 12,924,474 -0.41(-1.18%)
May 12, 2003 34.72 34.80 34.38 34.76 12,727,858 -0.11(-0.32%)
May 09, 2003 34.41 35.00 34.41 34.87 9,376,015 -0.06(-0.18%)
May 08, 2003 35.29 35.29 34.69 34.93 7,440,551 -0.35(-1.00%)
May 07, 2003 34.98 35.60 34.94 35.29 12,491,014 +0.30(+0.87%)
May 06, 2003 35.10 35.28 34.91 34.98 10,465,078 +0.04(+0.11%)
May 05, 2003 34.82 35.38 34.82 34.95 9,418,990 -0.11(-0.32%)
May 02, 2003 34.63 35.13 34.38 35.06 10,158,441 +0.20(+0.57%)
May 01, 2003 34.89 35.13 34.36 34.86 9,886,377 -0.02(-0.07%)
Apr 30, 2003 34.87 35.18 34.77 34.89 11,225,046 -0.33(-0.93%)
Apr 29, 2003 35.19 35.41 34.97 35.21 9,479,413 -0.07(-0.21%)
Apr 28, 2003 34.85 35.49 34.79 35.29 7,045,703 +0.50(+1.42%)
Apr 25, 2003 35.59 35.69 34.54 34.79 13,516,099 -0.80(-2.24%)
Apr 24, 2003 35.54 35.82 34.90 35.59 19,878,736 +0.43(+1.23%)
Apr 23, 2003 34.79 35.28 34.69 35.16 10,460,554 +0.44(+1.27%)
Apr 22, 2003 33.89 34.91 33.87 34.72 11,889,534 +0.45(+1.32%)
Apr 21, 2003 34.37 34.60 34.07 34.27 8,734,469 +0.22(+0.64%)
Apr 17, 2003 33.73 34.32 33.73 34.05 12,367,099 +0.38(+1.14%)
Apr 16, 2003 34.65 34.79 33.39 33.67 24,003,634 -0.98(-2.84%)
Apr 15, 2003 34.97 35.41 34.35 34.65 21,247,940 -1.11(-3.12%)
Apr 14, 2003 35.52 35.89 35.44 35.76 7,960,444 +0.25(+0.70%)
Apr 11, 2003 35.73 35.99 35.49 35.52 9,529,819 +0.11(+0.30%)
Apr 10, 2003 35.73 35.73 35.10 35.41 10,683,504 -0.03(-0.09%)
Apr 09, 2003 35.29 35.96 35.29 35.44 9,873,129 -0.15(-0.42%)
Apr 08, 2003 35.64 35.90 35.41 35.59 8,756,602 +0.11(+0.30%)
Apr 07, 2003 35.80 36.57 35.41 35.49 11,673,531 -0.32(-0.88%)
Apr 04, 2003 35.60 35.90 35.50 35.80 10,902,415 +0.24(+0.66%)
Apr 03, 2003 35.85 36.14 35.43 35.57 11,993,254 -0.59(-1.63%)
Apr 02, 2003 36.07 36.32 35.76 36.15 13,652,293 -0.01(-0.02%)
Apr 01, 2003 35.82 36.27 35.70 36.16 12,590,534 +0.34(+0.95%)
Mar 31, 2003 35.13 36.18 35.13 35.82 15,505,685 +0.30(+0.85%)
Mar 28, 2003 34.66 35.65 34.66 35.52 9,219,950 +0.26(+0.74%)
Mar 27, 2003 34.66 35.49 34.48 35.26 8,914,121 +0.19(+0.53%)
Mar 26, 2003 35.34 35.35 34.97 35.07 10,728,255 -0.26(-0.74%)
Mar 25, 2003 34.97 35.53 34.68 35.33 12,351,428 +0.20(+0.58%)
Mar 24, 2003 35.34 35.89 35.06 35.13 11,686,779 -1.19(-3.27%)
Mar 21, 2003 36.01 36.32 35.52 36.32 14,038,093 +0.79(+2.23%)
Mar 20, 2003 35.39 35.59 34.97 35.52 9,476,828 +0.05(+0.14%)
Mar 19, 2003 35.18 35.56 34.67 35.47 11,031,338 +0.33(+0.93%)
Mar 18, 2003 34.90 35.23 34.71 35.15 11,662,383 +0.24(+0.69%)
Mar 17, 2003 33.70 34.97 33.67 34.90 13,277,801 +0.74(+2.17%)
Mar 14, 2003 34.45 34.59 33.92 34.16 12,259,017 -0.18(-0.52%)
Mar 13, 2003 33.85 34.41 33.57 34.34 15,569,662 +0.50(+1.46%)
Mar 12, 2003 33.73 33.92 33.48 33.85 14,407,899 +0.12(+0.37%)
Mar 11, 2003 33.74 34.03 33.40 33.72 11,894,704 +0.22(+0.65%)
Mar 10, 2003 33.77 34.17 33.39 33.51 11,493,232 -0.72(-2.12%)
Mar 07, 2003 32.53 34.28 32.51 34.23 21,453,118 +1.24(+3.75%)
Mar 06, 2003 32.56 33.26 32.37 32.99 15,004,210 +0.30(+0.93%)
Mar 05, 2003 31.89 32.74 31.88 32.69 10,787,063 +0.69(+2.17%)
Mar 04, 2003 32.46 32.77 31.99 31.99 8,844,651 -0.46(-1.41%)
Mar 03, 2003 32.90 33.08 32.34 32.45 9,135,133 -0.01(-0.04%)
Feb 28, 2003 32.51 32.83 32.25 32.47 10,402,232 -0.20(-0.63%)
Feb 27, 2003 32.18 32.87 32.06 32.67 8,850,629 +0.59(+1.85%)
Feb 26, 2003 32.66 33.04 32.08 32.08 9,805,113 -0.58(-1.78%)
Feb 25, 2003 32.10 32.71 31.78 32.66 9,960,371 +0.20(+0.63%)
Feb 24, 2003 33.11 33.11 32.44 32.45 8,859,192 -0.65(-1.96%)
Feb 21, 2003 32.48 33.30 32.22 33.10 10,457,969 +0.97(+3.00%)
Feb 20, 2003 32.87 33.01 31.94 32.14 8,926,723 -0.40(-1.24%)
Feb 19, 2003 32.81 32.89 32.31 32.54 7,255,244 -0.30(-0.92%)
Feb 18, 2003 32.81 33.39 32.56 32.84 12,969,710 +0.81(+2.53%)
Feb 14, 2003 31.76 32.50 31.69 32.03 13,623,697 +0.27(+0.86%)
Feb 13, 2003 30.94 32.09 30.39 31.76 21,502,070 +0.81(+2.62%)
Feb 12, 2003 32.06 32.06 30.95 30.95 25,185,430 -1.24(-3.85%)
Feb 11, 2003 32.49 33.19 32.05 32.19 12,951,454 -0.02(-0.08%)
Feb 10, 2003 31.82 32.79 31.71 32.21 13,038,049 +0.12(+0.39%)
Feb 07, 2003 32.00 32.24 31.77 32.09 10,130,976 -0.17(-0.54%)
Feb 06, 2003 32.25 32.35 31.80 32.26 10,269,592 +0.01(+0.04%)
Feb 05, 2003 32.66 32.93 32.23 32.25 9,588,787 -0.41(-1.25%)
Feb 04, 2003 32.50 32.81 31.95 32.66 11,346,053 -0.36(-1.09%)
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.