Skip to main content

Johnson & Johnson (NY: JNJ )

158.48 +0.52 (+0.33%)
Streaming Delayed Price Updated: 2:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 39.63 40.06 39.57 39.78 12,954,547 +0.08(+0.20%)
Nov 29, 2004 39.89 40.17 39.50 39.70 7,614,845 -0.16(-0.41%)
Nov 26, 2004 39.77 40.09 39.76 39.87 2,536,714 -0.04(-0.10%)
Nov 24, 2004 40.01 40.16 39.83 39.90 6,067,402 -0.04(-0.10%)
Nov 23, 2004 40.12 40.16 39.75 39.94 8,151,938 -0.20(-0.49%)
Nov 22, 2004 39.93 40.27 39.93 40.14 7,206,186 +0.22(+0.55%)
Nov 19, 2004 40.24 40.29 39.83 39.92 7,906,137 -0.38(-0.95%)
Nov 18, 2004 40.16 40.47 40.13 40.31 7,076,386 +0.15(+0.36%)
Nov 17, 2004 40.16 40.52 40.06 40.16 9,499,829 -0.09(-0.21%)
Nov 16, 2004 40.29 40.49 40.23 40.25 5,995,223 -0.09(-0.21%)
Nov 15, 2004 40.23 40.55 39.91 40.33 8,076,879 +0.11(+0.26%)
Nov 12, 2004 39.96 40.23 39.86 40.23 9,280,564 +0.26(+0.66%)
Nov 11, 2004 39.57 40.13 39.48 39.96 8,533,303 +0.32(+0.80%)
Nov 10, 2004 39.55 39.99 39.49 39.65 9,760,339 +0.19(+0.48%)
Nov 09, 2004 39.46 39.72 39.26 39.46 7,728,268 -0.01(-0.02%)
Nov 08, 2004 39.11 39.74 39.07 39.46 10,273,323 +0.44(+1.12%)
Nov 05, 2004 39.01 39.40 38.91 39.03 9,805,072 -0.03(-0.07%)
Nov 04, 2004 39.07 39.24 38.79 39.05 13,832,063 -0.15(-0.39%)
Nov 03, 2004 39.06 39.56 39.03 39.21 14,217,066 +0.93(+2.43%)
Nov 02, 2004 38.12 38.91 38.12 38.28 11,287,463 -0.26(-0.68%)
Nov 01, 2004 38.48 38.84 38.32 38.54 10,196,292 +0.04(+0.10%)
Oct 29, 2004 38.20 38.57 38.19 38.50 10,313,507 +0.24(+0.64%)
Oct 28, 2004 37.97 38.30 37.91 38.26 8,463,095 +0.16(+0.42%)
Oct 27, 2004 37.58 38.12 37.52 38.10 9,014,898 +0.36(+0.94%)
Oct 26, 2004 37.60 37.81 37.39 37.74 10,023,731 +0.10(+0.26%)
Oct 25, 2004 37.66 37.79 37.56 37.64 9,454,338 -0.14(-0.37%)
Oct 22, 2004 38.10 38.24 37.75 37.78 7,780,582 -0.32(-0.85%)
Oct 21, 2004 37.79 38.22 37.71 38.10 10,479,093 +0.18(+0.49%)
Oct 20, 2004 37.16 37.92 37.15 37.92 9,172,447 +0.59(+1.57%)
Oct 19, 2004 37.48 37.87 37.24 37.33 8,242,010 -0.47(-1.24%)
Oct 18, 2004 37.06 37.90 37.06 37.80 9,805,375 +0.49(+1.31%)
Oct 15, 2004 37.41 37.60 37.26 37.31 10,959,020 +0.04(+0.11%)
Oct 14, 2004 37.25 37.58 37.25 37.27 8,826,111 +0.01(+0.02%)
Oct 13, 2004 37.54 37.72 37.13 37.27 10,651,806 -0.20(-0.55%)
Oct 12, 2004 36.60 37.51 36.51 37.47 17,681,792 +0.96(+2.64%)
Oct 11, 2004 36.40 36.57 36.15 36.51 11,002,085 +0.03(+0.07%)
Oct 08, 2004 36.55 36.86 36.41 36.48 13,587,929 -0.40(-1.07%)
Oct 07, 2004 38.02 38.04 36.63 36.88 15,923,727 -1.21(-3.17%)
Oct 06, 2004 37.92 38.09 37.77 38.08 5,675,878 +0.19(+0.50%)
Oct 05, 2004 37.83 37.95 37.69 37.89 5,802,646 +0.14(+0.37%)
Oct 04, 2004 37.59 37.89 37.56 37.75 10,493,650 +0.16(+0.44%)
Oct 01, 2004 37.19 37.59 37.01 37.59 8,774,252 +0.44(+1.19%)
Sep 30, 2004 37.74 37.91 36.99 37.15 12,044,277 -0.46(-1.23%)
Sep 29, 2004 37.54 37.62 37.37 37.61 6,220,705 -0.05(-0.12%)
Sep 28, 2004 37.38 37.87 37.11 37.66 7,544,334 +0.38(+1.01%)
Sep 27, 2004 37.16 37.56 37.16 37.28 6,540,050 -0.01(-0.04%)
Sep 24, 2004 37.23 37.57 37.10 37.29 6,908,374 -0.01(-0.02%)
Sep 23, 2004 37.59 37.74 37.27 37.30 9,604,003 -0.49(-1.29%)
Sep 22, 2004 37.97 38.02 37.72 37.79 7,148,868 -0.40(-1.04%)
Sep 21, 2004 38.18 38.22 37.85 38.18 8,084,461 -0.01(-0.03%)
Sep 20, 2004 38.08 38.36 38.08 38.20 7,174,646 -0.40(-1.03%)
Sep 17, 2004 38.49 38.78 38.47 38.59 7,926,153 +0.26(+0.69%)
Sep 16, 2004 38.34 38.50 38.32 38.33 5,003,525 -0.04(-0.10%)
Sep 15, 2004 38.41 38.59 38.32 38.37 6,652,261 -0.11(-0.29%)
Sep 14, 2004 38.27 38.70 38.27 38.48 8,242,162 +0.13(+0.34%)
Sep 13, 2004 38.12 38.35 37.82 38.35 8,878,274 +0.38(+1.01%)
Sep 10, 2004 37.86 38.01 37.64 37.97 7,759,505 +0.04(+0.10%)
Sep 09, 2004 38.43 38.46 37.93 37.93 7,761,476 -0.50(-1.30%)
Sep 08, 2004 38.41 38.50 38.25 38.43 11,014,519 +0.27(+0.71%)
Sep 07, 2004 38.28 38.45 38.05 38.16 8,652,337 +0.01(+0.02%)
Sep 03, 2004 38.12 38.34 38.10 38.15 7,736,760 +0.09(+0.23%)
Sep 02, 2004 38.04 38.19 37.93 38.06 7,504,150 -0.05(-0.12%)
Sep 01, 2004 38.25 38.29 37.86 38.11 9,021,570 -0.20(-0.53%)
Aug 31, 2004 37.93 38.32 37.93 38.32 8,757,572 +0.37(+0.97%)
Aug 30, 2004 38.00 38.15 37.91 37.95 5,045,528 -0.11(-0.29%)
Aug 27, 2004 37.99 38.15 37.97 38.06 5,289,358 +0.13(+0.33%)
Aug 26, 2004 38.03 38.14 37.89 37.93 5,960,498 -0.09(-0.24%)
Aug 25, 2004 37.74 38.05 37.72 38.03 7,128,549 +0.32(+0.86%)
Aug 24, 2004 37.90 37.92 37.64 37.70 6,108,040 +0.08(+0.21%)
Aug 23, 2004 37.68 37.99 37.62 37.62 7,077,296 +0.01(+0.02%)
Aug 20, 2004 37.37 37.67 37.37 37.62 5,776,261 +0.17(+0.46%)
Aug 19, 2004 37.39 37.60 37.35 37.45 6,739,300 -0.16(-0.44%)
Aug 18, 2004 37.29 37.63 37.27 37.61 7,356,760 +0.32(+0.87%)
Aug 17, 2004 37.03 37.29 36.96 37.29 9,793,699 +0.30(+0.80%)
Aug 16, 2004 36.63 37.10 36.62 36.99 7,186,777 +0.36(+0.99%)
Aug 13, 2004 37.10 37.16 36.44 36.63 9,172,447 -0.50(-1.35%)
Aug 12, 2004 37.03 37.43 37.00 37.13 11,619,849 +0.20(+0.54%)
Aug 11, 2004 36.07 37.02 36.07 36.93 9,205,959 +0.67(+1.84%)
Aug 10, 2004 35.93 36.27 35.86 36.26 5,962,015 +0.33(+0.92%)
Aug 09, 2004 36.05 36.21 35.91 35.93 5,231,737 -0.07(-0.20%)
Aug 06, 2004 36.42 36.42 35.88 36.01 9,179,423 -0.41(-1.12%)
Aug 05, 2004 36.73 36.93 36.34 36.42 9,295,272 -0.24(-0.65%)
Aug 04, 2004 36.44 36.70 36.39 36.65 5,214,299 +0.10(+0.27%)
Aug 03, 2004 36.52 36.92 36.45 36.55 8,998,370 -0.06(-0.16%)
Aug 02, 2004 36.27 36.75 36.27 36.61 6,278,479 +0.16(+0.45%)
Jul 30, 2004 36.40 36.66 36.26 36.45 7,632,434 -0.13(-0.36%)
Jul 29, 2004 36.69 36.78 36.38 36.58 7,327,192 -0.14(-0.38%)
Jul 28, 2004 36.63 36.84 36.14 36.72 13,095,265 +0.02(+0.05%)
Jul 27, 2004 36.48 36.75 36.35 36.70 7,708,101 +0.15(+0.40%)
Jul 26, 2004 36.66 36.71 36.18 36.55 8,923,765 -0.20(-0.56%)
Jul 23, 2004 37.06 37.06 36.52 36.76 7,954,205 -0.33(-0.89%)
Jul 22, 2004 36.80 37.19 36.77 37.09 10,500,322 +0.32(+0.88%)
Jul 21, 2004 37.29 37.32 36.73 36.77 9,120,133 -0.37(-0.99%)
Jul 20, 2004 37.33 37.39 37.00 37.13 9,918,647 -0.06(-0.16%)
Jul 19, 2004 38.04 38.04 36.87 37.19 13,435,232 -0.26(-0.70%)
Jul 16, 2004 36.75 38.34 36.60 37.46 35,199,360 +0.96(+2.62%)
Jul 15, 2004 36.96 36.99 36.44 36.50 8,301,906 -0.38(-1.02%)
Jul 14, 2004 36.53 37.13 36.51 36.88 11,377,838 +0.36(+0.98%)
Jul 13, 2004 36.63 36.70 36.30 36.52 9,663,596 +0.32(+0.89%)
Jul 12, 2004 36.17 36.40 35.95 36.20 6,409,947 -0.07(-0.18%)
Jul 09, 2004 36.21 36.39 36.13 36.26 5,913,188 +0.15(+0.42%)
Jul 08, 2004 36.02 36.63 36.01 36.11 8,764,699 +0.15(+0.42%)
Jul 07, 2004 36.13 36.26 35.90 35.96 8,276,128 -0.28(-0.76%)
Jul 06, 2004 36.38 36.55 36.22 36.24 8,722,999 -0.26(-0.72%)
Jul 02, 2004 36.46 37.02 36.35 36.50 7,278,516 -0.08(-0.22%)
Jul 01, 2004 36.50 36.78 36.31 36.58 9,648,887 -0.15(-0.41%)
Jun 30, 2004 36.76 36.81 36.46 36.73 9,283,748 -0.03(-0.07%)
Jun 29, 2004 36.25 36.93 36.24 36.76 9,398,840 +0.51(+1.40%)
Jun 28, 2004 36.11 36.36 36.06 36.25 9,993,100 +0.31(+0.86%)
Jun 25, 2004 36.53 36.61 35.94 35.94 12,028,355 -0.78(-2.14%)
Jun 24, 2004 36.66 36.96 36.63 36.73 6,740,968 +0.03(+0.09%)
Jun 23, 2004 36.60 36.80 36.36 36.69 9,400,356 +0.18(+0.49%)
Jun 22, 2004 36.49 36.60 36.28 36.52 7,939,193 +0.06(+0.16%)
Jun 21, 2004 36.25 36.73 36.24 36.46 6,845,445 +0.02(+0.05%)
Jun 18, 2004 36.59 36.65 36.28 36.44 12,839,607 -0.20(-0.54%)
Jun 17, 2004 36.55 36.77 36.42 36.63 7,203,457 -0.22(-0.59%)
Jun 16, 2004 36.94 37.06 36.84 36.85 6,780,999 -0.22(-0.59%)
Jun 15, 2004 37.43 37.49 36.88 37.07 12,604,571 -0.53(-1.40%)
Jun 14, 2004 37.45 37.72 37.45 37.60 6,455,134 -0.04(-0.10%)
Jun 10, 2004 37.43 37.74 37.39 37.64 6,678,342 +0.20(+0.55%)
Jun 09, 2004 37.56 37.57 37.31 37.43 5,900,754 -0.14(-0.37%)
Jun 08, 2004 37.41 37.77 37.36 37.57 11,372,076 +0.16(+0.44%)
Jun 07, 2004 37.28 37.41 37.04 37.41 7,466,696 +0.22(+0.60%)
Jun 04, 2004 37.31 37.45 37.12 37.18 7,875,355 -0.14(-0.37%)
Jun 03, 2004 36.93 37.54 36.91 37.32 13,419,765 +0.26(+0.69%)
Jun 02, 2004 36.81 37.29 36.77 37.06 11,991,053 +0.28(+0.77%)
Jun 01, 2004 36.42 36.85 36.37 36.78 7,830,926 +0.04(+0.11%)
May 28, 2004 36.67 36.83 36.22 36.74 8,348,307 -0.05(-0.14%)
May 27, 2004 36.70 36.85 36.65 36.79 8,571,666 +0.20(+0.56%)
May 26, 2004 36.40 36.88 36.38 36.59 13,758,368 +0.08(+0.22%)
May 25, 2004 35.71 36.73 35.69 36.51 12,355,737 +0.69(+1.93%)
May 24, 2004 36.26 36.32 35.76 35.82 9,466,166 -0.42(-1.15%)
May 21, 2004 36.06 36.30 35.98 36.23 10,016,755 +0.24(+0.66%)
May 20, 2004 35.77 36.13 35.76 35.99 6,915,046 +0.20(+0.55%)
May 19, 2004 36.13 36.17 35.80 35.80 8,717,085 -0.23(-0.64%)
May 18, 2004 36.19 36.20 35.96 36.03 8,130,103 -0.05(-0.13%)
May 17, 2004 35.73 36.34 35.70 36.07 9,446,605 +0.12(+0.33%)
May 14, 2004 35.97 36.26 35.66 35.95 8,177,717 -0.27(-0.75%)
May 13, 2004 36.43 36.44 35.99 36.23 10,037,075 -0.20(-0.56%)
May 12, 2004 36.27 36.45 35.95 36.43 8,792,145 +0.07(+0.18%)
May 11, 2004 36.86 37.19 36.21 36.36 12,501,762 -0.20(-0.56%)
May 10, 2004 36.12 36.90 36.12 36.57 17,403,844 +0.10(+0.27%)
May 07, 2004 36.28 36.92 36.24 36.47 16,749,687 +0.30(+0.84%)
May 06, 2004 35.64 36.30 35.62 36.17 13,151,370 +0.50(+1.41%)
May 05, 2004 35.94 36.10 35.62 35.66 9,703,476 -0.47(-1.31%)
May 04, 2004 36.13 36.28 35.89 36.14 9,909,246 -0.09(-0.24%)
May 03, 2004 35.76 36.26 35.70 36.23 11,182,076 +0.59(+1.67%)
Apr 30, 2004 35.63 35.97 35.53 35.63 11,159,028 -0.05(-0.13%)
Apr 29, 2004 35.71 35.78 35.40 35.68 9,519,845 -0.06(-0.17%)
Apr 28, 2004 35.78 35.92 35.55 35.74 9,925,925 -0.11(-0.31%)
Apr 27, 2004 35.55 36.04 35.54 35.85 12,919,519 +0.30(+0.85%)
Apr 26, 2004 35.41 35.60 35.33 35.55 8,963,948 +0.15(+0.41%)
Apr 23, 2004 35.31 35.52 35.18 35.40 8,986,997 +0.03(+0.07%)
Apr 22, 2004 35.24 35.60 35.09 35.37 10,831,646 -0.03(-0.07%)
Apr 21, 2004 34.99 35.58 34.97 35.40 11,639,865 +0.36(+1.04%)
Apr 20, 2004 35.42 35.47 34.98 35.04 11,485,044 -0.52(-1.47%)
Apr 19, 2004 35.46 35.65 35.21 35.56 11,546,760 -0.14(-0.39%)
Apr 16, 2004 36.05 36.07 35.48 35.70 17,245,080 -0.26(-0.72%)
Apr 15, 2004 34.94 36.12 34.87 35.95 29,336,668 +1.27(+3.65%)
Apr 14, 2004 33.85 34.69 33.80 34.69 14,032,829 +0.80(+2.35%)
Apr 13, 2004 34.25 34.36 33.86 33.89 16,336,176 +0.13(+0.37%)
Apr 12, 2004 33.54 33.80 33.51 33.77 8,106,448 +0.22(+0.65%)
Apr 08, 2004 34.13 34.16 33.32 33.55 12,164,524 -0.34(-0.99%)
Apr 07, 2004 33.95 34.12 33.82 33.88 9,434,019 -0.07(-0.19%)
Apr 06, 2004 33.70 33.96 33.67 33.95 7,646,233 -0.03(-0.08%)
Apr 05, 2004 33.75 33.98 33.51 33.98 10,799,499 +0.22(+0.66%)
Apr 02, 2004 32.91 33.80 32.91 33.75 11,238,333 +0.44(+1.31%)
Apr 01, 2004 33.67 33.78 33.22 33.32 9,675,423 -0.13(-0.39%)
Mar 31, 2004 33.34 33.58 33.17 33.45 10,920,656 +0.20(+0.60%)
Mar 30, 2004 33.31 33.53 33.16 33.25 8,726,487 -0.10(-0.30%)
Mar 29, 2004 33.24 33.55 33.24 33.35 9,975,055 +0.29(+0.88%)
Mar 26, 2004 33.30 33.30 33.01 33.06 8,746,048 -0.05(-0.14%)
Mar 25, 2004 32.94 33.15 32.61 33.11 14,867,735 +0.36(+1.11%)
Mar 24, 2004 32.68 32.97 32.64 32.74 10,380,530 +0.00(+0.00%)
Mar 23, 2004 32.99 32.99 32.55 32.74 9,967,474 +0.10(+0.30%)
Mar 22, 2004 33.01 33.01 32.48 32.64 14,111,527 -0.36(-1.10%)
Mar 19, 2004 33.63 33.73 32.98 33.01 15,404,526 -0.61(-1.82%)
Mar 18, 2004 33.58 33.88 33.56 33.62 9,396,717 +0.07(+0.20%)
Mar 17, 2004 33.83 34.06 33.38 33.55 11,523,105 -0.13(-0.39%)
Mar 16, 2004 33.48 33.78 33.38 33.69 9,982,486 +0.34(+1.01%)
Mar 15, 2004 33.44 33.70 33.16 33.35 11,945,107 -0.09(-0.28%)
Mar 12, 2004 33.73 33.79 33.30 33.44 15,223,473 -0.26(-0.78%)
Mar 11, 2004 34.06 34.49 33.63 33.71 14,923,840 -0.44(-1.27%)
Mar 10, 2004 34.70 34.78 34.11 34.14 14,170,514 -0.59(-1.71%)
Mar 09, 2004 34.98 34.99 34.66 34.73 9,740,778 -0.28(-0.81%)
Mar 08, 2004 35.24 35.45 34.95 35.02 8,474,013 -0.02(-0.06%)
Mar 05, 2004 34.83 35.30 34.80 35.04 10,828,765 +0.07(+0.19%)
Mar 04, 2004 34.99 35.10 34.85 34.97 6,001,743 -0.13(-0.36%)
Mar 03, 2004 34.75 35.22 34.75 35.10 10,169,453 +0.23(+0.66%)
Mar 02, 2004 35.30 35.41 34.83 34.87 16,240,190 -0.59(-1.66%)
Mar 01, 2004 35.93 35.93 35.29 35.45 10,495,469 -0.10(-0.28%)
Feb 27, 2004 35.61 35.88 35.55 35.55 7,531,900 -0.04(-0.11%)
Feb 26, 2004 35.40 35.80 35.40 35.59 7,525,228 -0.06(-0.17%)
Feb 25, 2004 35.58 35.82 35.45 35.65 11,048,333 -0.08(-0.22%)
Feb 24, 2004 35.29 35.82 35.29 35.73 18,603,586 +0.75(+2.13%)
Feb 23, 2004 35.28 35.28 34.81 34.99 11,240,456 -0.16(-0.47%)
Feb 20, 2004 35.45 35.47 35.12 35.15 10,936,578 -0.18(-0.50%)
Feb 19, 2004 35.61 35.71 35.32 35.33 12,564,236 -0.21(-0.59%)
Feb 18, 2004 35.68 35.76 35.49 35.54 7,165,851 -0.34(-0.96%)
Feb 17, 2004 35.93 36.03 35.74 35.88 7,306,417 +0.12(+0.33%)
Feb 13, 2004 36.02 36.18 35.67 35.76 7,573,751 -0.24(-0.68%)
Feb 12, 2004 35.93 36.21 35.82 36.01 8,740,892 -0.03(-0.09%)
Feb 11, 2004 35.80 36.17 35.61 36.04 11,073,050 +0.15(+0.40%)
Feb 10, 2004 35.68 36.04 35.66 35.90 8,622,313 +0.21(+0.59%)
Feb 09, 2004 35.76 35.81 35.36 35.68 9,207,020 -0.03(-0.07%)
Feb 06, 2004 35.93 36.04 35.66 35.71 10,012,661 -0.23(-0.64%)
Feb 05, 2004 35.97 36.17 35.85 35.94 10,824,216 +0.01(+0.04%)
Feb 04, 2004 35.60 36.15 35.51 35.93 14,309,412 +0.42(+1.19%)
Feb 03, 2004 35.38 35.55 35.22 35.51 7,653,967 +0.20(+0.58%)
Feb 02, 2004 35.22 35.54 34.99 35.30 10,628,757 +0.07(+0.21%)
Jan 30, 2004 35.49 35.56 35.18 35.23 9,997,194 -0.31(-0.87%)
Jan 29, 2004 35.08 35.64 34.97 35.54 11,663,823 +0.48(+1.37%)
Jan 28, 2004 35.22 35.36 35.02 35.06 12,709,048 -0.08(-0.23%)
Jan 27, 2004 35.18 35.41 35.14 35.14 13,496,190 -0.15(-0.41%)
Jan 26, 2004 34.95 35.35 34.87 35.28 12,129,496 +0.33(+0.94%)
Jan 23, 2004 35.15 35.31 34.79 34.95 14,204,329 -0.03(-0.09%)
Jan 22, 2004 34.72 35.09 34.70 34.99 13,485,727 +0.32(+0.93%)
Jan 21, 2004 33.97 34.72 33.96 34.66 16,808,066 +0.70(+2.06%)
Jan 20, 2004 33.50 34.26 33.50 33.96 21,264,490 +0.69(+2.08%)
Jan 16, 2004 33.96 33.96 33.26 33.27 23,297,318 -0.92(-2.68%)
Jan 15, 2004 34.34 34.79 34.07 34.19 10,784,942 -0.11(-0.31%)
Jan 14, 2004 34.41 34.56 34.22 34.29 9,720,762 -0.16(-0.48%)
Jan 13, 2004 34.56 34.79 34.32 34.46 11,225,292 -0.09(-0.27%)
Jan 12, 2004 33.96 34.62 33.95 34.55 15,860,343 +0.65(+1.93%)
Jan 09, 2004 34.23 34.23 33.89 33.90 9,746,085 -0.39(-1.13%)
Jan 08, 2004 34.13 34.29 33.96 34.29 9,803,101 +0.16(+0.46%)
Jan 07, 2004 34.06 34.15 33.94 34.13 11,037,871 +0.01(+0.04%)
Jan 06, 2004 34.10 34.35 34.00 34.11 11,066,378 -0.15(-0.44%)
Jan 05, 2004 34.29 34.35 33.96 34.27 12,788,657 +0.20(+0.58%)
Jan 02, 2004 34.07 34.35 33.90 34.07 9,801,129 +0.00(+0.00%)
Dec 31, 2003 33.82 34.12 33.77 34.07 8,462,640 +0.19(+0.56%)
Dec 30, 2003 33.80 34.04 33.63 33.88 8,918,912 +0.08(+0.23%)
Dec 29, 2003 33.53 33.80 33.46 33.80 9,991,584 +0.42(+1.24%)
Dec 26, 2003 33.34 33.44 33.30 33.38 1,940,331 -0.07(-0.22%)
Dec 24, 2003 33.34 33.46 33.17 33.46 4,523,446 +0.12(+0.36%)
Dec 23, 2003 33.13 33.48 33.11 33.34 12,281,739 +0.05(+0.14%)
Dec 22, 2003 33.03 33.29 32.90 33.29 11,713,105 +0.25(+0.76%)
Dec 19, 2003 33.11 33.11 32.90 33.04 18,390,992 +0.09(+0.26%)
Dec 18, 2003 32.45 32.95 32.45 32.95 14,347,624 +0.41(+1.26%)
Dec 17, 2003 32.51 32.66 32.40 32.55 11,899,010 -0.05(-0.14%)
Dec 16, 2003 32.53 32.80 32.39 32.59 16,136,471 -0.03(-0.08%)
Dec 15, 2003 33.04 33.04 32.48 32.62 18,783,426 +0.05(+0.14%)
Dec 12, 2003 32.18 32.87 32.18 32.57 16,565,297 -0.40(-1.22%)
Dec 11, 2003 32.91 33.13 32.91 32.97 11,426,816 -0.16(-0.50%)
Dec 10, 2003 32.98 33.17 32.91 33.14 12,345,274 +0.16(+0.48%)
Dec 09, 2003 33.07 33.15 32.87 32.98 16,152,545 +0.11(+0.32%)
Dec 08, 2003 32.55 33.16 32.51 32.87 16,780,166 +0.45(+1.40%)
Dec 05, 2003 32.70 32.77 32.31 32.42 10,733,992 -0.11(-0.34%)
Dec 04, 2003 32.49 32.68 32.39 32.53 11,999,999 +0.11(+0.35%)
Dec 03, 2003 32.45 32.61 32.32 32.42 15,265,172 +0.14(+0.43%)
Dec 02, 2003 32.64 32.64 32.27 32.28 17,051,896 -0.36(-1.11%)
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.