Johnson & Johnson (NY: JNJ )

176.33 -0.87 (-0.49%)
Streaming Delayed Price Updated: 2:14 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 37.79 38.05 37.64 37.83 7,352,991 -0.14(-0.36%)
Jul 29, 2004 38.09 38.18 37.77 37.97 7,058,924 -0.14(-0.38%)
Jul 28, 2004 38.03 38.24 37.51 38.12 12,615,812 +0.02(+0.05%)
Jul 27, 2004 37.87 38.15 37.73 38.09 7,425,887 +0.15(+0.40%)
Jul 26, 2004 38.05 38.10 37.55 37.94 8,597,042 -0.21(-0.56%)
Jul 23, 2004 38.47 38.47 37.91 38.16 7,662,981 -0.34(-0.89%)
Jul 22, 2004 38.20 38.61 38.16 38.50 10,115,877 +0.34(+0.88%)
Jul 21, 2004 38.71 38.74 38.13 38.16 8,786,221 -0.38(-0.99%)
Jul 20, 2004 38.74 38.81 38.40 38.55 9,555,499 -0.06(-0.16%)
Jul 19, 2004 39.48 39.48 38.27 38.61 12,943,333 -0.27(-0.70%)
Jul 16, 2004 38.15 39.80 37.99 38.88 33,910,620 +0.99(+2.62%)
Jul 15, 2004 38.37 38.40 37.83 37.89 7,997,951 -0.39(-1.02%)
Jul 14, 2004 37.92 38.54 37.90 38.28 10,961,265 +0.37(+0.98%)
Jul 13, 2004 38.03 38.09 37.68 37.91 9,309,786 +0.34(+0.89%)
Jul 12, 2004 37.55 37.79 37.31 37.57 6,175,262 -0.07(-0.18%)
Jul 09, 2004 37.58 37.77 37.50 37.64 5,696,691 +0.16(+0.42%)
Jul 08, 2004 37.39 38.02 37.38 37.49 8,443,800 +0.16(+0.42%)
Jul 07, 2004 37.50 37.64 37.26 37.33 7,973,117 -0.29(-0.76%)
Jul 06, 2004 37.77 37.94 37.59 37.62 8,403,627 -0.27(-0.72%)
Jul 02, 2004 37.84 38.43 37.73 37.89 7,012,031 -0.08(-0.22%)
Jul 01, 2004 37.89 38.18 37.69 37.97 9,295,616 -0.16(-0.41%)
Jun 30, 2004 38.16 38.21 37.84 38.13 8,943,845 -0.03(-0.07%)
Jun 29, 2004 37.63 38.33 37.62 38.16 9,054,723 +0.53(+1.40%)
Jun 28, 2004 37.48 37.75 37.43 37.63 9,627,226 +0.32(+0.86%)
Jun 25, 2004 37.92 38.00 37.31 37.31 11,587,965 -0.81(-2.14%)
Jun 24, 2004 38.05 38.37 38.03 38.12 6,494,163 +0.03(+0.09%)
Jun 23, 2004 37.99 38.20 37.75 38.09 9,056,184 +0.18(+0.49%)
Jun 22, 2004 37.88 37.99 37.66 37.90 7,648,519 +0.06(+0.16%)
Jun 21, 2004 37.63 38.13 37.62 37.84 6,594,815 +0.02(+0.05%)
Jun 18, 2004 37.98 38.05 37.66 37.82 12,369,515 -0.21(-0.54%)
Jun 17, 2004 37.94 38.16 37.81 38.03 6,939,719 -0.23(-0.59%)
Jun 16, 2004 38.35 38.46 38.24 38.25 6,532,729 -0.23(-0.59%)
Jun 15, 2004 38.85 38.92 38.29 38.48 12,143,085 -0.55(-1.40%)
Jun 14, 2004 38.87 39.15 38.87 39.03 6,218,795 -0.04(-0.11%)
Jun 10, 2004 38.85 39.18 38.81 39.07 6,433,830 +0.21(+0.55%)
Jun 09, 2004 38.99 39.00 38.73 38.85 5,684,712 -0.14(-0.37%)
Jun 08, 2004 38.83 39.21 38.78 39.00 10,955,714 +0.17(+0.44%)
Jun 07, 2004 38.70 38.83 38.45 38.83 7,193,321 +0.23(+0.60%)
Jun 04, 2004 38.73 38.87 38.53 38.59 7,587,017 -0.14(-0.37%)
Jun 03, 2004 38.33 38.97 38.31 38.74 12,928,432 +0.27(+0.69%)
Jun 02, 2004 38.21 38.71 38.17 38.47 11,552,029 +0.29(+0.77%)
Jun 01, 2004 37.81 38.25 37.75 38.18 7,544,215 +0.04(+0.11%)
May 28, 2004 38.06 38.22 37.59 38.14 8,042,653 -0.05(-0.14%)
May 27, 2004 38.09 38.25 38.04 38.19 8,257,835 +0.21(+0.56%)
May 26, 2004 37.79 38.28 37.77 37.98 13,254,638 +0.08(+0.22%)
May 25, 2004 37.07 38.13 37.05 37.90 11,903,361 +0.72(+1.93%)
May 24, 2004 37.64 37.70 37.12 37.18 9,119,584 -0.43(-1.15%)
May 21, 2004 37.43 37.68 37.35 37.61 9,650,015 +0.25(+0.66%)
May 20, 2004 37.13 37.51 37.12 37.36 6,661,867 +0.21(+0.55%)
May 19, 2004 37.51 37.54 37.16 37.16 8,397,930 -0.24(-0.64%)
May 18, 2004 37.56 37.57 37.33 37.40 7,832,438 -0.05(-0.13%)
May 17, 2004 37.09 37.72 37.05 37.44 9,100,740 +0.12(+0.33%)
May 14, 2004 37.33 37.64 37.01 37.32 7,878,309 -0.28(-0.75%)
May 13, 2004 37.81 37.82 37.36 37.60 9,669,591 -0.21(-0.56%)
May 12, 2004 37.65 37.83 37.31 37.81 8,470,241 +0.07(+0.18%)
May 11, 2004 38.26 38.60 37.59 37.75 12,044,040 -0.21(-0.56%)
May 10, 2004 37.49 38.30 37.49 37.96 16,766,642 +0.10(+0.27%)
May 07, 2004 37.66 38.32 37.62 37.85 16,136,436 +0.31(+0.84%)
May 06, 2004 36.99 37.68 36.98 37.54 12,669,863 +0.52(+1.41%)
May 05, 2004 37.31 37.47 36.98 37.02 9,348,206 -0.49(-1.31%)
May 04, 2004 37.50 37.66 37.25 37.51 9,546,442 -0.09(-0.24%)
May 03, 2004 37.12 37.64 37.06 37.60 10,772,671 +0.62(+1.67%)
Apr 30, 2004 36.99 37.34 36.88 36.99 10,750,466 -0.05(-0.13%)
Apr 29, 2004 37.07 37.14 36.75 37.03 9,171,298 -0.06(-0.17%)
Apr 28, 2004 37.14 37.29 36.90 37.10 9,562,511 -0.12(-0.31%)
Apr 27, 2004 36.90 37.41 36.89 37.21 12,446,501 +0.31(+0.85%)
Apr 26, 2004 36.75 36.95 36.67 36.90 8,635,754 +0.15(+0.41%)
Apr 23, 2004 36.65 36.87 36.52 36.75 8,657,959 +0.03(+0.07%)
Apr 22, 2004 36.57 36.95 36.42 36.72 10,435,071 -0.03(-0.07%)
Apr 21, 2004 36.31 36.93 36.29 36.75 11,213,698 +0.38(+1.04%)
Apr 20, 2004 36.77 36.81 36.31 36.37 11,064,547 -0.54(-1.47%)
Apr 19, 2004 36.81 37.01 36.55 36.91 11,124,003 -0.14(-0.39%)
Apr 16, 2004 37.42 37.44 36.83 37.05 16,613,693 -0.27(-0.72%)
Apr 15, 2004 36.27 37.49 36.19 37.32 28,262,574 +1.31(+3.65%)
Apr 14, 2004 35.14 36.01 35.09 36.01 13,519,050 +0.83(+2.35%)
Apr 13, 2004 35.55 35.66 35.14 35.18 15,738,065 +0.13(+0.37%)
Apr 12, 2004 34.82 35.08 34.78 35.05 7,809,649 +0.23(+0.65%)
Apr 08, 2004 35.42 35.46 34.59 34.82 11,719,149 -0.35(-0.99%)
Apr 07, 2004 35.24 35.42 35.11 35.17 9,088,615 -0.07(-0.19%)
Apr 06, 2004 34.98 35.25 34.95 35.24 7,366,284 -0.03(-0.08%)
Apr 05, 2004 35.03 35.27 34.78 35.27 10,404,101 +0.23(+0.66%)
Apr 02, 2004 34.16 35.08 34.16 35.03 10,826,868 +0.45(+1.31%)
Apr 01, 2004 34.95 35.07 34.48 34.58 9,321,180 -0.14(-0.39%)
Mar 31, 2004 34.60 34.86 34.43 34.72 10,520,822 +0.21(+0.60%)
Mar 30, 2004 34.58 34.81 34.42 34.51 8,406,987 -0.10(-0.30%)
Mar 29, 2004 34.51 34.82 34.50 34.62 9,609,842 +0.30(+0.88%)
Mar 26, 2004 34.57 34.57 34.26 34.32 8,425,832 -0.05(-0.14%)
Mar 25, 2004 34.19 34.40 33.85 34.36 14,323,388 +0.38(+1.11%)
Mar 24, 2004 33.92 34.22 33.88 33.99 10,000,471 +0.00(+0.00%)
Mar 23, 2004 34.25 34.25 33.78 33.99 9,602,538 +0.10(+0.30%)
Mar 22, 2004 34.26 34.27 33.71 33.88 13,594,867 -0.38(-1.10%)
Mar 19, 2004 34.90 35.01 34.23 34.26 14,840,525 -0.64(-1.82%)
Mar 18, 2004 34.86 35.16 34.84 34.90 9,052,678 +0.07(+0.20%)
Mar 17, 2004 35.12 35.35 34.65 34.83 11,101,214 -0.14(-0.39%)
Mar 16, 2004 34.75 35.06 34.64 34.97 9,617,000 +0.35(+1.01%)
Mar 15, 2004 34.71 34.98 34.43 34.62 11,507,765 -0.10(-0.28%)
Mar 12, 2004 35.01 35.08 34.57 34.71 14,666,101 -0.27(-0.78%)
Mar 11, 2004 35.36 35.80 34.91 34.99 14,377,439 -0.45(-1.27%)
Mar 10, 2004 36.01 36.10 35.41 35.44 13,651,694 -0.62(-1.71%)
Mar 09, 2004 36.31 36.31 35.97 36.05 9,384,143 -0.29(-0.81%)
Mar 08, 2004 36.57 36.80 36.27 36.35 8,163,757 -0.02(-0.06%)
Mar 05, 2004 36.16 36.64 36.12 36.37 10,432,295 +0.07(+0.19%)
Mar 04, 2004 36.31 36.43 36.17 36.30 5,782,004 -0.13(-0.36%)
Mar 03, 2004 36.08 36.55 36.08 36.43 9,797,122 +0.24(+0.66%)
Mar 02, 2004 36.64 36.76 36.15 36.19 15,645,594 -0.61(-1.66%)
Mar 01, 2004 37.30 37.30 36.63 36.80 10,111,203 -0.10(-0.28%)
Feb 27, 2004 36.97 37.24 36.90 36.90 7,256,137 -0.04(-0.11%)
Feb 26, 2004 36.75 37.16 36.75 36.94 7,249,709 -0.06(-0.17%)
Feb 25, 2004 36.93 37.18 36.79 37.01 10,643,825 -0.08(-0.22%)
Feb 24, 2004 36.63 37.18 36.63 37.09 17,922,458 +0.77(+2.13%)
Feb 23, 2004 36.62 36.62 36.14 36.31 10,828,913 -0.17(-0.47%)
Feb 20, 2004 36.79 36.82 36.45 36.49 10,536,161 -0.18(-0.50%)
Feb 19, 2004 36.97 37.07 36.66 36.67 12,104,226 -0.22(-0.59%)
Feb 18, 2004 37.03 37.12 36.84 36.89 6,903,490 -0.36(-0.96%)
Feb 17, 2004 37.29 37.40 37.10 37.25 7,038,910 +0.12(+0.33%)
Feb 13, 2004 37.39 37.55 37.03 37.12 7,296,456 -0.25(-0.68%)
Feb 12, 2004 37.30 37.58 37.18 37.38 8,420,865 -0.03(-0.09%)
Feb 11, 2004 37.16 37.54 36.97 37.41 10,667,636 +0.15(+0.40%)
Feb 10, 2004 37.04 37.41 37.01 37.26 8,306,627 +0.22(+0.59%)
Feb 09, 2004 37.12 37.17 36.70 37.04 8,869,927 -0.03(-0.07%)
Feb 06, 2004 37.30 37.41 37.01 37.07 9,646,071 -0.24(-0.64%)
Feb 05, 2004 37.34 37.55 37.21 37.31 10,427,913 +0.01(+0.04%)
Feb 04, 2004 36.95 37.53 36.86 37.29 13,785,507 +0.44(+1.19%)
Feb 03, 2004 36.73 36.90 36.56 36.86 7,373,735 +0.21(+0.58%)
Feb 02, 2004 36.56 36.89 36.31 36.64 10,239,610 +0.08(+0.21%)
Jan 30, 2004 36.84 36.91 36.52 36.57 9,631,171 -0.32(-0.87%)
Jan 29, 2004 36.42 36.99 36.30 36.89 11,236,780 +0.50(+1.37%)
Jan 28, 2004 36.55 36.70 36.36 36.39 12,243,736 -0.08(-0.23%)
Jan 27, 2004 36.52 36.76 36.47 36.47 13,002,058 -0.15(-0.41%)
Jan 26, 2004 36.28 36.70 36.20 36.62 11,685,403 +0.34(+0.94%)
Jan 23, 2004 36.49 36.66 36.11 36.28 13,684,271 -0.03(-0.09%)
Jan 22, 2004 36.04 36.42 36.02 36.31 12,991,979 +0.34(+0.93%)
Jan 21, 2004 35.26 36.04 35.25 35.98 16,192,678 +0.73(+2.06%)
Jan 20, 2004 34.77 35.56 34.77 35.25 20,485,940 +0.72(+2.08%)
Jan 16, 2004 35.25 35.25 34.52 34.53 22,444,342 -0.95(-2.68%)
Jan 15, 2004 35.64 36.11 35.36 35.49 10,390,077 -0.11(-0.31%)
Jan 14, 2004 35.72 35.88 35.52 35.60 9,364,859 -0.17(-0.48%)
Jan 13, 2004 35.87 36.11 35.62 35.77 10,814,305 -0.10(-0.27%)
Jan 12, 2004 35.25 35.94 35.24 35.86 15,279,654 +0.68(+1.93%)
Jan 09, 2004 35.53 35.53 35.18 35.19 9,389,255 -0.40(-1.13%)
Jan 08, 2004 35.42 35.59 35.25 35.59 9,444,183 +0.16(+0.46%)
Jan 07, 2004 35.36 35.45 35.23 35.42 10,633,745 +0.01(+0.04%)
Jan 06, 2004 35.40 35.66 35.29 35.41 10,661,209 -0.16(-0.44%)
Jan 05, 2004 35.60 35.65 35.25 35.57 12,320,431 +0.21(+0.58%)
Jan 02, 2004 35.36 35.66 35.19 35.36 9,442,284 +0.00(+0.00%)
Dec 31, 2003 35.11 35.42 35.06 35.36 8,152,800 +0.20(+0.56%)
Dec 30, 2003 35.08 35.34 34.91 35.16 8,592,367 +0.08(+0.23%)
Dec 29, 2003 34.81 35.08 34.73 35.08 9,625,765 +0.43(+1.24%)
Dec 26, 2003 34.61 34.71 34.57 34.65 1,869,290 -0.08(-0.22%)
Dec 24, 2003 34.60 34.73 34.43 34.73 4,357,831 +0.12(+0.36%)
Dec 23, 2003 34.38 34.75 34.36 34.60 11,832,072 +0.05(+0.14%)
Dec 22, 2003 34.28 34.56 34.15 34.56 11,284,257 +0.26(+0.76%)
Dec 19, 2003 34.36 34.36 34.15 34.30 17,717,650 +0.09(+0.26%)
Dec 18, 2003 33.68 34.21 33.68 34.21 13,822,320 +0.42(+1.26%)
Dec 17, 2003 33.75 33.91 33.63 33.78 11,463,356 -0.05(-0.14%)
Dec 16, 2003 33.77 34.04 33.62 33.83 15,545,673 -0.03(-0.08%)
Dec 15, 2003 34.30 34.30 33.71 33.86 18,095,714 +0.05(+0.14%)
Dec 12, 2003 33.40 34.12 33.40 33.81 15,958,798 -0.42(-1.22%)
Dec 11, 2003 34.16 34.39 34.16 34.23 11,008,450 -0.17(-0.50%)
Dec 10, 2003 34.23 34.43 34.16 34.40 11,893,281 +0.16(+0.48%)
Dec 09, 2003 34.33 34.41 34.12 34.23 15,561,157 +0.11(+0.32%)
Dec 08, 2003 33.79 34.42 33.75 34.12 16,165,799 +0.47(+1.40%)
Dec 05, 2003 33.94 34.01 33.54 33.65 10,340,993 -0.12(-0.34%)
Dec 04, 2003 33.73 33.92 33.62 33.77 11,560,648 +0.12(+0.35%)
Dec 03, 2003 33.68 33.85 33.55 33.65 14,706,274 +0.14(+0.43%)
Dec 02, 2003 33.88 33.88 33.49 33.51 16,427,582 -0.38(-1.11%)
Dec 01, 2003 34.43 34.43 33.75 33.88 15,581,463 +0.14(+0.41%)
Nov 28, 2003 33.71 33.92 33.68 33.75 7,985,388 -0.27(-0.80%)
Nov 26, 2003 34.72 34.72 33.68 34.02 23,740,546 -0.68(-1.95%)
Nov 25, 2003 35.07 35.07 34.52 34.70 16,791,184 -0.54(-1.53%)
Nov 24, 2003 34.32 35.25 34.32 35.24 11,611,777 +0.41(+1.18%)
Nov 21, 2003 35.25 35.25 34.64 34.83 11,366,502 -0.42(-1.18%)
Nov 20, 2003 35.63 35.77 35.17 35.25 8,794,402 -0.53(-1.47%)
Nov 19, 2003 35.53 35.93 35.53 35.77 9,520,147 +0.22(+0.62%)
Nov 18, 2003 35.55 36.21 35.38 35.55 15,443,852 +0.18(+0.52%)
Nov 17, 2003 35.25 35.64 35.14 35.37 9,965,703 -0.31(-0.86%)
Nov 14, 2003 34.69 35.90 34.63 35.68 31,346,554 +1.22(+3.54%)
Nov 13, 2003 33.82 34.69 33.73 34.46 16,239,279 +0.58(+1.70%)
Nov 12, 2003 33.84 33.88 33.62 33.88 8,089,108 +0.29(+0.86%)
Nov 11, 2003 33.36 33.71 33.23 33.60 9,418,180 +0.24(+0.72%)
Nov 10, 2003 33.41 33.53 33.04 33.36 8,817,629 -0.05(-0.16%)
Nov 07, 2003 33.52 34.08 33.37 33.41 9,319,720 -0.25(-0.73%)
Nov 06, 2003 33.61 33.71 33.37 33.66 10,084,177 +0.01(+0.04%)
Nov 05, 2003 33.51 33.99 33.38 33.65 10,831,543 +0.00(+0.00%)
Nov 04, 2003 33.78 33.99 33.54 33.65 11,230,352 -0.43(-1.27%)
Nov 03, 2003 34.28 34.36 34.05 34.08 10,032,609 -0.38(-1.09%)
Oct 31, 2003 33.95 34.45 33.95 34.45 15,032,480 +0.58(+1.72%)
Oct 30, 2003 33.87 34.19 33.74 33.87 15,607,174 +0.00(+0.00%)
Oct 29, 2003 34.57 34.61 32.89 33.87 40,776,420 -0.73(-2.10%)
Oct 28, 2003 34.22 34.60 34.12 34.60 10,007,921 +0.42(+1.24%)
Oct 27, 2003 34.47 34.69 34.08 34.17 7,647,204 -0.29(-0.85%)
Oct 24, 2003 34.44 34.47 33.99 34.47 10,319,957 +0.03(+0.10%)
Oct 23, 2003 34.19 34.53 34.17 34.43 9,844,891 +0.27(+0.78%)
Oct 22, 2003 34.36 34.70 34.06 34.17 11,300,910 -0.64(-1.85%)
Oct 21, 2003 34.66 34.93 34.61 34.81 10,454,938 +0.15(+0.43%)
Oct 20, 2003 34.64 34.76 34.47 34.66 7,362,194 +0.15(+0.44%)
Oct 17, 2003 34.82 34.84 34.41 34.51 10,733,520 -0.19(-0.55%)
Oct 16, 2003 34.57 34.74 34.45 34.70 9,546,150 +0.13(+0.38%)
Oct 15, 2003 34.98 35.01 34.43 34.57 18,231,572 -0.29(-0.84%)
Oct 14, 2003 34.66 34.90 34.50 34.86 21,253,028 +0.78(+2.29%)
Oct 13, 2003 34.02 34.13 33.88 34.08 7,810,964 +0.38(+1.12%)
Oct 10, 2003 33.81 33.81 33.59 33.71 9,868,265 -0.10(-0.30%)
Oct 09, 2003 34.36 34.38 33.67 33.81 15,772,249 -0.27(-0.78%)
Oct 08, 2003 34.27 34.30 33.95 34.08 9,476,322 -0.22(-0.64%)
Oct 07, 2003 34.25 34.38 34.09 34.30 10,408,483 -0.04(-0.12%)
Oct 06, 2003 34.31 34.53 34.06 34.34 8,383,029 +0.03(+0.10%)
Oct 03, 2003 34.73 34.88 34.23 34.30 10,052,331 -0.13(-0.38%)
Oct 02, 2003 34.49 34.49 34.19 34.43 9,441,992 +0.02(+0.06%)
Oct 01, 2003 34.03 34.41 33.82 34.41 13,741,535 +0.51(+1.51%)
Sep 30, 2003 34.03 34.10 33.73 33.90 12,675,561 -0.23(-0.68%)
Sep 29, 2003 33.67 34.17 33.63 34.13 12,206,193 +0.47(+1.38%)
Sep 26, 2003 33.91 33.98 33.60 33.67 11,420,407 -0.24(-0.71%)
Sep 25, 2003 33.86 34.16 33.85 33.91 10,164,085 +0.05(+0.16%)
Sep 24, 2003 34.24 34.24 33.82 33.85 13,978,776 -0.39(-1.14%)
Sep 23, 2003 34.47 34.57 34.19 34.24 10,329,306 -0.11(-0.32%)
Sep 22, 2003 34.30 34.36 34.10 34.35 9,682,446 -0.09(-0.26%)
Sep 19, 2003 34.73 34.73 34.32 34.44 14,213,971 -0.29(-0.85%)
Sep 18, 2003 34.36 34.84 34.35 34.73 11,605,349 +0.36(+1.04%)
Sep 17, 2003 34.66 34.80 34.30 34.38 13,192,552 -0.43(-1.24%)
Sep 16, 2003 34.81 34.95 34.53 34.81 16,155,573 +0.01(+0.02%)
Sep 15, 2003 34.94 35.87 34.33 34.80 31,869,242 -0.54(-1.53%)
Sep 12, 2003 35.62 35.62 35.16 35.34 14,165,617 -0.42(-1.19%)
Sep 11, 2003 35.80 35.94 35.55 35.77 12,879,056 +0.14(+0.40%)
Sep 10, 2003 35.08 35.81 35.03 35.62 18,607,738 +0.54(+1.54%)
Sep 09, 2003 35.08 35.21 34.90 35.08 10,224,125 -0.03(-0.10%)
Sep 08, 2003 34.90 35.24 34.84 35.12 13,480,337 +0.55(+1.58%)
Sep 05, 2003 34.82 34.99 34.43 34.57 9,472,816 -0.42(-1.21%)
Sep 04, 2003 34.56 35.10 34.35 34.99 14,747,470 +0.60(+1.75%)
Sep 03, 2003 34.23 34.41 33.87 34.39 15,256,865 +0.16(+0.48%)
Sep 02, 2003 34.08 34.32 33.82 34.23 12,773,291 +0.29(+0.85%)
Aug 29, 2003 33.64 34.07 33.55 33.94 13,209,498 +0.30(+0.90%)
Aug 28, 2003 33.72 33.78 33.54 33.64 9,046,981 -0.08(-0.24%)
Aug 27, 2003 33.75 33.93 33.68 33.72 9,384,435 -0.28(-0.83%)
Aug 26, 2003 34.00 34.17 33.56 34.00 11,005,529 +0.07(+0.20%)
Aug 25, 2003 34.03 34.11 33.75 33.93 8,425,832 +0.02(+0.06%)
Aug 22, 2003 33.88 34.22 33.54 33.91 16,226,862 +0.10(+0.28%)
Aug 21, 2003 34.09 34.38 33.68 33.82 14,175,551 -0.43(-1.26%)
Aug 20, 2003 34.23 34.57 34.07 34.25 10,301,258 -0.02(-0.06%)
Aug 19, 2003 34.84 34.84 34.05 34.27 13,878,854 -0.25(-0.71%)
Aug 18, 2003 34.82 34.97 34.47 34.51 7,902,559 -0.43(-1.23%)
Aug 15, 2003 34.95 35.04 34.71 34.95 5,300,657 +0.03(+0.10%)
Aug 14, 2003 34.98 35.12 34.71 34.91 7,535,888 +0.01(+0.02%)
Aug 13, 2003 35.12 35.20 34.65 34.90 8,668,915 -0.18(-0.53%)
Aug 12, 2003 35.32 35.37 34.42 35.09 13,440,164 -0.29(-0.81%)
Aug 11, 2003 35.25 35.55 35.15 35.38 6,645,944 -0.05(-0.14%)
Aug 08, 2003 35.60 35.77 35.08 35.42 8,491,131 -0.03(-0.10%)
Aug 07, 2003 34.27 35.54 34.25 35.46 12,994,024 +1.09(+3.17%)
Aug 06, 2003 34.22 34.76 34.03 34.37 13,416,060 +0.29(+0.86%)
Aug 05, 2003 34.73 34.74 34.08 34.08 10,168,906 -0.56(-1.62%)
Aug 04, 2003 34.52 34.91 34.21 34.64 11,167,682 +0.12(+0.34%)
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.